| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.64 | 6.55 | -0.11 | -1.65% | 6.52 | 6.75 | 242251 | 16026.53 | 4.63% |
| 2025-12-11 | 7.01 | 6.66 | -0.35 | -4.99% | 6.61 | 7.03 | 365362 | 24679.57 | 6.99% |
| 2025-12-10 | 7.14 | 7.01 | -0.22 | -3.04% | 6.95 | 7.22 | 365708 | 25746.17 | 7.00% |
| 2025-12-09 | 7.32 | 7.23 | -0.27 | -3.60% | 7.21 | 7.40 | 436004 | 31756.15 | 8.34% |
| 2025-12-08 | 7.21 | 7.50 | 0.32 | 4.46% | 7.17 | 7.65 | 718202 | 53167.66 | 13.74% |
| 2025-12-05 | 7.22 | 7.18 | -0.12 | -1.64% | 7.00 | 7.34 | 638369 | 45864.78 | 12.21% |
| 2025-12-04 | 7.93 | 7.30 | -0.81 | -9.99% | 7.30 | 7.93 | 991933 | 74729.37 | 18.98% |
| 2025-12-03 | 7.98 | 8.11 | 0.74 | 10.04% | 7.47 | 8.11 | 1303853 | 103281.88 | 24.94% |
| 2025-12-02 | 6.67 | 7.37 | 0.67 | 10.00% | 6.61 | 7.37 | 197103 | 14242.91 | 3.77% |
| 2025-12-01 | 6.60 | 6.70 | 0.13 | 1.98% | 6.53 | 6.70 | 104514 | 6900.46 | 2.00% |
| 2025-11-28 | 6.50 | 6.57 | 0.05 | 0.77% | 6.42 | 6.58 | 74278 | 4825.69 | 1.42% |
| 2025-11-27 | 6.61 | 6.52 | -0.14 | -2.10% | 6.49 | 6.65 | 113522 | 7446.16 | 2.17% |
| 2025-11-26 | 6.49 | 6.66 | 0.13 | 1.99% | 6.47 | 6.86 | 177937 | 11876.85 | 3.40% |
| 2025-11-25 | 6.43 | 6.53 | 0.13 | 2.03% | 6.41 | 6.65 | 96597 | 6307.76 | 1.85% |
| 2025-11-24 | 6.47 | 6.40 | 0.02 | 0.31% | 6.37 | 6.51 | 73566 | 4729.26 | 1.41% |
| 2025-11-21 | 6.59 | 6.38 | -0.25 | -3.77% | 6.33 | 6.67 | 146425 | 9513.90 | 2.80% |
| 2025-11-20 | 6.53 | 6.63 | 0.12 | 1.84% | 6.43 | 6.88 | 185370 | 12381.48 | 3.55% |
| 2025-11-19 | 6.64 | 6.51 | -0.14 | -2.11% | 6.48 | 6.67 | 81622 | 5340.42 | 1.56% |
| 2025-11-18 | 6.73 | 6.65 | -0.08 | -1.19% | 6.58 | 6.73 | 84600 | 5620.82 | 1.62% |
| 2025-11-17 | 6.66 | 6.73 | 0.06 | 0.90% | 6.61 | 6.77 | 94442 | 6338.14 | 1.81% |
| 2025-11-14 | 6.62 | 6.67 | 0.01 | 0.15% | 6.60 | 6.74 | 71310 | 4775.58 | 1.36% |
| 2025-11-13 | 6.59 | 6.66 | 0.06 | 0.91% | 6.55 | 6.70 | 80842 | 5366.55 | 1.55% |
| 2025-11-12 | 6.66 | 6.60 | -0.08 | -1.20% | 6.55 | 6.67 | 71992 | 4755.06 | 1.38% |
| 2025-11-11 | 6.60 | 6.68 | 0.08 | 1.21% | 6.58 | 6.71 | 89235 | 5950.39 | 1.71% |
| 2025-11-10 | 6.57 | 6.60 | 0.04 | 0.61% | 6.53 | 6.62 | 65950 | 4343.90 | 1.26% |
| 2025-11-07 | 6.52 | 6.56 | 0.02 | 0.31% | 6.47 | 6.59 | 59357 | 3883.08 | 1.14% |
| 2025-11-06 | 6.57 | 6.54 | -0.02 | -0.30% | 6.46 | 6.57 | 57318 | 3731.35 | 1.10% |
| 2025-11-05 | 6.46 | 6.56 | 0.09 | 1.39% | 6.38 | 6.58 | 73657 | 4802.31 | 1.41% |
| 2025-11-04 | 6.47 | 6.47 | 0.01 | 0.15% | 6.42 | 6.57 | 79891 | 5182.26 | 1.53% |
| 2025-11-03 | 6.39 | 6.46 | 0.08 | 1.25% | 6.35 | 6.47 | 89792 | 5761.50 | 1.72% |
| 2025-10-31 | 6.35 | 6.38 | 0.06 | 0.95% | 6.31 | 6.40 | 80811 | 5144.92 | 1.55% |
| 2025-10-30 | 6.36 | 6.32 | -0.10 | -1.56% | 6.31 | 6.40 | 105885 | 6727.09 | 2.03% |
| 2025-10-29 | 6.55 | 6.42 | -0.11 | -1.68% | 6.35 | 6.58 | 145066 | 9289.24 | 2.78% |
| 2025-10-28 | 6.61 | 6.53 | -0.05 | -0.76% | 6.50 | 6.64 | 137222 | 8995.24 | 2.63% |
| 2025-10-27 | 6.85 | 6.58 | -0.35 | -5.05% | 6.55 | 6.86 | 256450 | 16994.31 | 4.91% |
| 2025-10-24 | 7.00 | 6.93 | -0.07 | -1.00% | 6.91 | 7.06 | 93472 | 6520.46 | 1.79% |
| 2025-10-23 | 6.91 | 7.00 | 0.07 | 1.01% | 6.87 | 7.05 | 126087 | 8803.62 | 2.41% |
| 2025-10-22 | 6.87 | 6.93 | 0.06 | 0.87% | 6.82 | 7.02 | 119611 | 8329.44 | 2.29% |
| 2025-10-21 | 6.67 | 6.87 | 0.22 | 3.31% | 6.67 | 6.88 | 141663 | 9624.32 | 2.71% |
| 2025-10-20 | 6.59 | 6.65 | 0.11 | 1.68% | 6.57 | 6.67 | 68794 | 4558.79 | 1.32% |
| 2025-10-17 | 6.64 | 6.54 | -0.13 | -1.95% | 6.54 | 6.73 | 77195 | 5113.36 | 1.48% |
| 2025-10-16 | 6.82 | 6.67 | -0.08 | -1.19% | 6.64 | 6.84 | 81014 | 5442.16 | 1.55% |
| 2025-10-15 | 6.70 | 6.75 | 0.01 | 0.15% | 6.66 | 6.77 | 87897 | 5898.69 | 1.68% |
| 2025-10-14 | 6.71 | 6.74 | 0.07 | 1.05% | 6.66 | 6.84 | 166666 | 11243.99 | 3.19% |
| 2025-10-13 | 6.47 | 6.67 | 0.02 | 0.30% | 6.33 | 6.68 | 110233 | 7238.08 | 2.11% |
| 2025-10-10 | 6.53 | 6.65 | 0.12 | 1.84% | 6.50 | 6.70 | 138341 | 9181.11 | 2.65% |
| 2025-10-09 | 6.51 | 6.53 | -0.03 | -0.46% | 6.39 | 6.57 | 151287 | 9819.78 | 2.89% |
| 2025-09-30 | 6.50 | 6.56 | 0.07 | 1.08% | 6.43 | 6.89 | 210429 | 13882.47 | 4.03% |
| 2025-09-29 | 6.45 | 6.49 | 0.04 | 0.62% | 6.32 | 6.55 | 78543 | 5075.64 | 1.50% |
| 2025-09-26 | 6.45 | 6.45 | -0.01 | -0.15% | 6.39 | 6.54 | 69385 | 4488.00 | 1.33% |
| 2025-09-25 | 6.57 | 6.46 | -0.13 | -1.97% | 6.45 | 6.66 | 71066 | 4650.42 | 1.36% |
| 2025-09-24 | 6.47 | 6.59 | 0.09 | 1.38% | 6.41 | 6.60 | 70595 | 4621.35 | 1.35% |
| 2025-09-23 | 6.57 | 6.50 | -0.05 | -0.76% | 6.33 | 6.58 | 89019 | 5726.27 | 1.70% |
| 2025-09-22 | 6.52 | 6.55 | 0.01 | 0.15% | 6.45 | 6.58 | 57482 | 3741.35 | 1.10% |
| 2025-09-19 | 6.62 | 6.54 | -0.07 | -1.06% | 6.46 | 6.67 | 89722 | 5870.49 | 1.72% |
| 2025-09-18 | 6.83 | 6.61 | -0.18 | -2.65% | 6.55 | 6.83 | 90213 | 6041.62 | 1.73% |
| 2025-09-17 | 6.77 | 6.79 | 0.02 | 0.30% | 6.73 | 6.85 | 69502 | 4731.11 | 1.33% |
| 2025-09-16 | 6.61 | 6.77 | 0.16 | 2.42% | 6.61 | 6.78 | 88510 | 5944.95 | 1.69% |
| 2025-09-15 | 6.70 | 6.61 | -0.10 | -1.49% | 6.56 | 6.70 | 73245 | 4839.07 | 1.40% |
| 2025-09-12 | 6.73 | 6.71 | -0.02 | -0.30% | 6.67 | 6.75 | 67515 | 4534.89 | 1.29% |
| 2025-09-11 | 6.70 | 6.73 | 0.04 | 0.60% | 6.56 | 6.74 | 90954 | 6062.04 | 1.74% |
| 2025-09-10 | 6.68 | 6.69 | 0.04 | 0.60% | 6.63 | 6.74 | 70898 | 4748.42 | 1.36% |
| 2025-09-09 | 6.71 | 6.65 | -0.05 | -0.75% | 6.61 | 6.71 | 79563 | 5287.53 | 1.52% |
| 2025-09-08 | 6.71 | 6.70 | 0.02 | 0.30% | 6.66 | 6.76 | 83517 | 5603.72 | 1.60% |
| 2025-09-05 | 6.63 | 6.68 | 0.16 | 2.45% | 6.47 | 6.68 | 105882 | 6989.54 | 2.03% |
| 2025-09-04 | 6.50 | 6.52 | 0.00 | 0.00% | 6.44 | 6.65 | 115106 | 7559.49 | 2.20% |
| 2025-09-03 | 6.77 | 6.52 | -0.25 | -3.69% | 6.50 | 6.79 | 108961 | 7222.48 | 2.08% |
| 2025-09-02 | 6.76 | 6.77 | 0.01 | 0.15% | 6.60 | 6.84 | 131061 | 8800.50 | 2.51% |
| 2025-09-01 | 6.83 | 6.76 | -0.09 | -1.31% | 6.75 | 6.88 | 109471 | 7449.50 | 2.09% |
| 2025-08-29 | 6.90 | 6.85 | -0.06 | -0.87% | 6.79 | 6.93 | 97941 | 6711.09 | 1.87% |
| 2025-08-28 | 6.98 | 6.91 | -0.03 | -0.43% | 6.64 | 7.03 | 169451 | 11573.32 | 3.24% |
| 2025-08-27 | 7.16 | 6.94 | -0.26 | -3.61% | 6.94 | 7.20 | 164254 | 11613.42 | 3.14% |
| 2025-08-26 | 7.15 | 7.20 | 0.04 | 0.56% | 7.08 | 7.23 | 127669 | 9147.22 | 2.44% |
| 2025-08-25 | 7.25 | 7.16 | -0.02 | -0.28% | 7.09 | 7.25 | 160483 | 11492.99 | 3.07% |
| 2025-08-22 | 7.21 | 7.18 | -0.06 | -0.83% | 7.13 | 7.26 | 144282 | 10351.21 | 2.76% |
| 2025-08-21 | 7.31 | 7.24 | -0.05 | -0.69% | 7.18 | 7.33 | 148646 | 10756.72 | 2.84% |
| 2025-08-20 | 7.16 | 7.29 | 0.05 | 0.69% | 7.06 | 7.35 | 260314 | 18802.68 | 4.98% |
| 2025-08-19 | 7.08 | 7.24 | 0.16 | 2.26% | 7.02 | 7.55 | 354831 | 25945.38 | 6.79% |
| 2025-08-18 | 7.04 | 7.08 | 0.06 | 0.85% | 7.00 | 7.10 | 206615 | 14571.90 | 3.95% |
| 2025-08-15 | 7.03 | 7.02 | 0.01 | 0.14% | 6.99 | 7.12 | 173427 | 12183.20 | 3.32% |
亿利达(002686)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
