| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 7.26 | 7.01 | -0.21 | -2.91% | 7.00 | 7.27 | 248656 | 17599.29 | 4.76% |
| 2025-08-13 | 7.26 | 7.22 | -0.18 | -2.43% | 7.10 | 7.34 | 501611 | 36317.15 | 9.60% |
| 2025-08-12 | 7.03 | 7.40 | 0.37 | 5.26% | 6.99 | 7.73 | 670152 | 49784.19 | 12.82% |
| 2025-08-11 | 7.11 | 7.03 | -0.10 | -1.40% | 7.01 | 7.16 | 177351 | 12522.60 | 3.39% |
| 2025-08-08 | 6.93 | 7.13 | 0.21 | 3.03% | 6.85 | 7.39 | 292212 | 20909.96 | 5.59% |
| 2025-08-07 | 6.82 | 6.92 | 0.12 | 1.76% | 6.75 | 7.07 | 175084 | 12107.43 | 3.35% |
| 2025-08-06 | 6.72 | 6.80 | 0.05 | 0.74% | 6.70 | 6.83 | 91307 | 6202.40 | 1.75% |
| 2025-08-05 | 6.65 | 6.75 | 0.10 | 1.50% | 6.65 | 6.75 | 89582 | 6023.25 | 1.71% |
| 2025-08-04 | 6.46 | 6.65 | 0.16 | 2.47% | 6.45 | 6.67 | 87356 | 5762.56 | 1.67% |
| 2025-08-01 | 6.48 | 6.49 | 0.01 | 0.15% | 6.46 | 6.54 | 53647 | 3487.59 | 1.03% |
| 2025-07-31 | 6.51 | 6.48 | -0.09 | -1.37% | 6.46 | 6.60 | 71388 | 4656.14 | 1.37% |
| 2025-07-30 | 6.66 | 6.57 | -0.09 | -1.35% | 6.49 | 6.66 | 100082 | 6585.91 | 1.91% |
| 2025-07-29 | 6.72 | 6.66 | -0.04 | -0.60% | 6.60 | 6.72 | 79777 | 5300.56 | 1.53% |
| 2025-07-28 | 6.70 | 6.70 | 0.01 | 0.15% | 6.67 | 6.74 | 84622 | 5674.00 | 1.62% |
| 2025-07-25 | 6.75 | 6.69 | -0.07 | -1.04% | 6.65 | 6.78 | 109290 | 7308.98 | 2.09% |
| 2025-07-24 | 6.72 | 6.76 | 0.02 | 0.30% | 6.70 | 6.80 | 138493 | 9346.09 | 2.65% |
| 2025-07-23 | 6.91 | 6.74 | -0.18 | -2.60% | 6.73 | 6.94 | 214860 | 14600.75 | 4.11% |
| 2025-07-22 | 6.75 | 6.92 | 0.18 | 2.67% | 6.72 | 7.20 | 341711 | 23580.43 | 6.54% |
| 2025-07-21 | 6.45 | 6.74 | 0.28 | 4.33% | 6.45 | 6.92 | 221030 | 14823.23 | 4.23% |
| 2025-07-18 | 6.48 | 6.46 | -0.06 | -0.92% | 6.41 | 6.53 | 86133 | 5564.81 | 1.65% |
| 2025-07-17 | 6.56 | 6.52 | -0.05 | -0.76% | 6.48 | 6.58 | 72144 | 4707.36 | 1.38% |
| 2025-07-16 | 6.53 | 6.57 | 0.03 | 0.46% | 6.49 | 6.60 | 73591 | 4825.59 | 1.41% |
| 2025-07-15 | 6.64 | 6.54 | -0.09 | -1.36% | 6.48 | 6.65 | 78287 | 5117.60 | 1.50% |
| 2025-07-14 | 6.60 | 6.63 | 0.02 | 0.30% | 6.59 | 6.68 | 80736 | 5360.48 | 1.54% |
| 2025-07-11 | 6.61 | 6.61 | -0.02 | -0.30% | 6.50 | 6.63 | 85533 | 5623.95 | 1.64% |
| 2025-07-10 | 6.66 | 6.63 | -0.04 | -0.60% | 6.54 | 6.68 | 113127 | 7472.97 | 2.16% |
| 2025-07-09 | 6.70 | 6.67 | 0.00 | 0.00% | 6.62 | 6.78 | 164613 | 11042.27 | 3.15% |
| 2025-07-08 | 6.71 | 6.67 | -0.04 | -0.60% | 6.53 | 6.71 | 256271 | 17032.60 | 4.90% |
| 2025-07-07 | 6.48 | 6.71 | 0.29 | 4.52% | 6.42 | 7.00 | 308561 | 20736.55 | 5.90% |
| 2025-07-04 | 6.52 | 6.43 | -0.10 | -1.53% | 6.43 | 6.58 | 82029 | 5320.65 | 1.57% |
| 2025-07-03 | 6.54 | 6.53 | -0.01 | -0.15% | 6.49 | 6.62 | 68102 | 4453.38 | 1.30% |
| 2025-07-02 | 6.49 | 6.54 | 0.06 | 0.93% | 6.40 | 6.58 | 99089 | 6438.85 | 1.90% |
| 2025-07-01 | 6.54 | 6.48 | -0.03 | -0.46% | 6.44 | 6.54 | 69218 | 4487.05 | 1.32% |
| 2025-06-30 | 6.44 | 6.51 | 0.08 | 1.24% | 6.43 | 6.54 | 79420 | 5164.63 | 1.52% |
| 2025-06-27 | 6.40 | 6.43 | 0.02 | 0.31% | 6.39 | 6.51 | 86696 | 5579.05 | 1.66% |
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。
