| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.92 | 5.89 | -0.10 | -1.67% | 5.78 | 6.03 | 233081 | 13745.37 | 4.46% |
| 2025-04-02 | 5.88 | 5.99 | 0.11 | 1.87% | 5.78 | 6.07 | 333101 | 19843.31 | 6.37% |
| 2025-04-01 | 6.03 | 5.88 | -0.43 | -6.81% | 5.79 | 6.12 | 485599 | 28809.56 | 9.29% |
| 2025-03-31 | 6.33 | 6.31 | -0.70 | -9.99% | 6.31 | 6.50 | 184247 | 11672.52 | 3.52% |
| 2025-03-28 | 7.72 | 7.01 | -0.78 | -10.01% | 7.01 | 7.72 | 601877 | 43530.44 | 11.51% |
| 2025-03-27 | 7.79 | 7.79 | 0.71 | 10.03% | 7.79 | 7.79 | 84136 | 6554.16 | 1.61% |
| 2025-03-26 | 6.43 | 7.08 | 0.64 | 9.94% | 6.34 | 7.08 | 222376 | 15294.02 | 4.25% |
| 2025-03-25 | 6.51 | 6.44 | -0.08 | -1.23% | 6.35 | 6.55 | 175201 | 11275.66 | 3.35% |
| 2025-03-24 | 6.76 | 6.52 | -0.24 | -3.55% | 6.31 | 6.84 | 323128 | 21153.03 | 6.18% |
| 2025-03-21 | 6.68 | 6.76 | 0.02 | 0.30% | 6.59 | 7.05 | 374226 | 25376.96 | 7.16% |
| 2025-03-20 | 6.51 | 6.74 | 0.24 | 3.69% | 6.47 | 6.99 | 341342 | 22943.74 | 6.53% |
| 2025-03-19 | 6.39 | 6.50 | 0.06 | 0.93% | 6.33 | 6.59 | 146201 | 9433.19 | 2.80% |
| 2025-03-18 | 6.38 | 6.44 | 0.04 | 0.63% | 6.38 | 6.61 | 191449 | 12404.08 | 3.66% |
| 2025-03-17 | 6.27 | 6.40 | 0.10 | 1.59% | 6.22 | 6.50 | 188781 | 12066.18 | 3.61% |
| 2025-03-14 | 6.32 | 6.30 | -0.05 | -0.79% | 6.14 | 6.40 | 171184 | 10689.10 | 3.27% |
| 2025-03-13 | 6.31 | 6.35 | -0.01 | -0.16% | 6.22 | 6.52 | 211998 | 13444.20 | 4.06% |
| 2025-03-12 | 6.28 | 6.36 | 0.11 | 1.76% | 6.18 | 6.48 | 254916 | 16153.51 | 4.88% |
| 2025-03-11 | 6.11 | 6.25 | 0.08 | 1.30% | 6.06 | 6.28 | 202621 | 12503.43 | 3.88% |
| 2025-03-10 | 6.01 | 6.17 | 0.16 | 2.66% | 5.95 | 6.26 | 194206 | 11884.04 | 3.72% |
| 2025-03-07 | 6.12 | 6.01 | -0.13 | -2.12% | 5.96 | 6.13 | 156739 | 9448.03 | 3.00% |
| 2025-03-06 | 6.08 | 6.14 | 0.06 | 0.99% | 6.01 | 6.19 | 148588 | 9056.58 | 2.84% |
| 2025-03-05 | 6.10 | 6.08 | -0.05 | -0.82% | 5.99 | 6.12 | 123418 | 7451.24 | 2.36% |
| 2025-03-04 | 5.87 | 6.13 | 0.19 | 3.20% | 5.87 | 6.19 | 189056 | 11493.89 | 3.62% |
| 2025-03-03 | 5.81 | 5.94 | 0.12 | 2.06% | 5.81 | 6.04 | 131854 | 7844.05 | 2.52% |
| 2025-02-28 | 5.96 | 5.82 | -0.17 | -2.84% | 5.81 | 6.02 | 99339 | 5841.73 | 1.90% |
| 2025-02-27 | 6.06 | 5.99 | -0.05 | -0.83% | 5.87 | 6.09 | 127149 | 7599.50 | 2.43% |
| 2025-02-26 | 5.99 | 6.04 | 0.09 | 1.51% | 5.99 | 6.10 | 154749 | 9354.89 | 2.96% |
| 2025-02-25 | 5.90 | 5.95 | -0.01 | -0.17% | 5.84 | 6.03 | 145864 | 8698.42 | 2.79% |
| 2025-02-24 | 6.02 | 5.96 | -0.05 | -0.83% | 5.90 | 6.06 | 174395 | 10394.80 | 3.34% |
| 2025-02-21 | 5.95 | 6.01 | 0.06 | 1.01% | 5.92 | 6.11 | 216431 | 13014.03 | 4.14% |
| 2025-02-20 | 5.84 | 5.95 | 0.09 | 1.54% | 5.80 | 6.05 | 246239 | 14600.17 | 4.71% |
| 2025-02-19 | 5.80 | 5.86 | 0.03 | 0.51% | 5.77 | 5.88 | 259830 | 15148.58 | 4.97% |
| 2025-02-18 | 6.30 | 5.83 | -0.12 | -2.02% | 5.79 | 6.30 | 547629 | 33075.43 | 10.48% |
| 2025-02-17 | 5.48 | 5.95 | 0.54 | 9.98% | 5.48 | 5.95 | 135017 | 7936.34 | 2.58% |
| 2025-02-14 | 5.50 | 5.41 | -0.08 | -1.46% | 5.38 | 5.51 | 75474 | 4110.49 | 1.44% |
| 2025-02-13 | 5.59 | 5.49 | -0.10 | -1.79% | 5.48 | 5.63 | 67683 | 3751.26 | 1.29% |
| 2025-02-12 | 5.56 | 5.59 | 0.02 | 0.36% | 5.56 | 5.67 | 82683 | 4623.51 | 1.58% |
| 2025-02-11 | 5.58 | 5.57 | -0.01 | -0.18% | 5.49 | 5.59 | 63798 | 3536.13 | 1.22% |
| 2025-02-10 | 5.55 | 5.58 | 0.04 | 0.72% | 5.49 | 5.59 | 87497 | 4850.18 | 1.67% |
| 2025-02-07 | 5.46 | 5.54 | 0.07 | 1.28% | 5.42 | 5.58 | 105074 | 5807.22 | 2.01% |
| 2025-02-06 | 5.29 | 5.47 | 0.16 | 3.01% | 5.26 | 5.48 | 82742 | 4448.92 | 1.58% |
| 2025-02-05 | 5.28 | 5.31 | 0.10 | 1.92% | 5.21 | 5.34 | 59222 | 3128.04 | 1.13% |
| 2025-01-27 | 5.33 | 5.21 | -0.08 | -1.51% | 5.20 | 5.43 | 79631 | 4234.61 | 1.52% |
| 2025-01-24 | 5.26 | 5.29 | 0.00 | 0.00% | 5.18 | 5.32 | 88913 | 4670.38 | 1.70% |
| 2025-01-23 | 5.41 | 5.29 | -0.01 | -0.19% | 5.29 | 5.49 | 98380 | 5306.07 | 1.88% |
| 2025-01-22 | 5.45 | 5.30 | -0.17 | -3.11% | 5.30 | 5.46 | 103450 | 5561.98 | 1.98% |
| 2025-01-21 | 5.51 | 5.47 | -0.06 | -1.08% | 5.40 | 5.63 | 124644 | 6823.35 | 2.38% |
| 2025-01-20 | 5.50 | 5.53 | 0.06 | 1.10% | 5.44 | 5.58 | 129949 | 7166.99 | 2.49% |
| 2025-01-17 | 5.47 | 5.47 | -0.01 | -0.18% | 5.35 | 5.50 | 145142 | 7896.53 | 2.78% |
| 2025-01-16 | 5.47 | 5.48 | -0.02 | -0.36% | 5.41 | 5.60 | 190914 | 10508.02 | 3.65% |
| 2025-01-15 | 5.66 | 5.50 | -0.22 | -3.85% | 5.47 | 5.70 | 238884 | 13247.19 | 4.57% |
| 2025-01-14 | 5.42 | 5.72 | 0.08 | 1.42% | 5.38 | 5.72 | 405599 | 22663.87 | 7.76% |
| 2025-01-13 | 5.66 | 5.64 | -0.01 | -0.18% | 5.26 | 5.78 | 452885 | 24615.16 | 8.66% |
| 2025-01-10 | 5.17 | 5.65 | 0.51 | 9.92% | 5.14 | 5.65 | 82197 | 4552.89 | 1.57% |
| 2025-01-09 | 5.10 | 5.14 | 0.03 | 0.59% | 5.08 | 5.20 | 52710 | 2718.00 | 1.01% |
| 2025-01-08 | 5.18 | 5.11 | -0.04 | -0.78% | 4.93 | 5.18 | 61147 | 3099.48 | 1.17% |
| 2025-01-07 | 5.02 | 5.15 | 0.15 | 3.00% | 4.99 | 5.17 | 60070 | 3054.07 | 1.15% |
| 2025-01-06 | 4.98 | 5.00 | 0.01 | 0.20% | 4.71 | 5.03 | 79664 | 3924.38 | 1.52% |
| 2025-01-03 | 5.36 | 4.99 | -0.31 | -5.85% | 4.97 | 5.36 | 89418 | 4573.76 | 1.71% |
| 2025-01-02 | 5.38 | 5.30 | -0.06 | -1.12% | 5.25 | 5.48 | 84609 | 4540.58 | 1.62% |
| 2024-12-31 | 5.57 | 5.36 | -0.20 | -3.60% | 5.35 | 5.60 | 78890 | 4306.33 | 1.51% |
| 2024-12-30 | 5.55 | 5.56 | -0.09 | -1.59% | 5.35 | 5.67 | 109114 | 6004.53 | 2.09% |
| 2024-12-27 | 5.49 | 5.65 | 0.17 | 3.10% | 5.45 | 5.78 | 132501 | 7443.08 | 2.53% |
| 2024-12-26 | 5.36 | 5.48 | 0.12 | 2.24% | 5.31 | 5.57 | 83849 | 4605.99 | 1.60% |
| 2024-12-25 | 5.49 | 5.36 | -0.15 | -2.72% | 5.23 | 5.50 | 84140 | 4500.12 | 1.61% |
| 2024-12-24 | 5.55 | 5.51 | 0.01 | 0.18% | 5.40 | 5.64 | 96591 | 5313.19 | 1.85% |
| 2024-12-23 | 6.01 | 5.50 | -0.51 | -8.49% | 5.49 | 6.05 | 157047 | 8900.02 | 3.00% |
| 2024-12-20 | 6.00 | 6.01 | 0.05 | 0.84% | 5.91 | 6.14 | 97226 | 5834.43 | 1.86% |
| 2024-12-19 | 5.91 | 5.96 | -0.01 | -0.17% | 5.83 | 6.00 | 70131 | 4152.39 | 1.34% |
| 2024-12-18 | 6.04 | 5.97 | 0.00 | 0.00% | 5.86 | 6.10 | 95375 | 5710.52 | 1.82% |
| 2024-12-17 | 6.29 | 5.97 | -0.35 | -5.54% | 5.95 | 6.32 | 118936 | 7225.71 | 2.28% |
| 2024-12-16 | 6.40 | 6.32 | -0.09 | -1.40% | 6.25 | 6.45 | 89458 | 5678.62 | 1.71% |
| 2024-12-13 | 6.58 | 6.41 | -0.21 | -3.17% | 6.38 | 6.63 | 97038 | 6291.56 | 1.86% |
| 2024-12-12 | 6.53 | 6.62 | 0.10 | 1.53% | 6.47 | 6.66 | 111708 | 7359.84 | 2.14% |
| 2024-12-11 | 6.38 | 6.52 | 0.13 | 2.03% | 6.35 | 6.53 | 104300 | 6742.28 | 2.00% |
| 2024-12-10 | 6.60 | 6.39 | -0.04 | -0.62% | 6.37 | 6.60 | 114692 | 7401.45 | 2.19% |
| 2024-12-09 | 6.35 | 6.43 | 0.04 | 0.63% | 6.30 | 6.45 | 113747 | 7251.28 | 2.18% |
| 2024-12-06 | 6.52 | 6.39 | -0.13 | -1.99% | 6.34 | 6.52 | 128545 | 8211.61 | 2.46% |
| 2024-12-05 | 6.40 | 6.52 | 0.15 | 2.35% | 6.37 | 6.54 | 145919 | 9456.13 | 2.79% |
| 2024-12-04 | 6.35 | 6.37 | 0.02 | 0.31% | 6.27 | 6.56 | 175622 | 11263.07 | 3.36% |
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。
