| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 16.49 | 16.78 | 0.18 | 1.08% | 16.45 | 16.99 | 46255 | 7777.64 | 2.14% | 0.00 |
| 2026-02-05 | 16.69 | 16.60 | -0.15 | -0.90% | 16.58 | 16.95 | 36073 | 6036.46 | 1.67% | 0.00 |
| 2026-02-04 | 16.61 | 16.75 | 0.06 | 0.36% | 16.59 | 16.84 | 34126 | 5698.91 | 1.58% | 0.00 |
| 2026-02-03 | 16.45 | 16.69 | 0.37 | 2.27% | 16.30 | 16.69 | 47759 | 7896.31 | 2.21% | 0.00 |
| 2026-02-02 | 16.95 | 16.32 | -0.50 | -2.97% | 16.29 | 16.99 | 48801 | 8114.22 | 2.26% | 0.00 |
| 2026-01-30 | 16.97 | 16.82 | -0.10 | -0.59% | 16.63 | 17.02 | 61211 | 10301.48 | 2.83% | 7.00 |
| 2026-01-29 | 16.91 | 16.92 | -0.05 | -0.29% | 16.71 | 17.11 | 54783 | 9265.97 | 2.53% | 0.00 |
| 2026-01-28 | 16.91 | 16.97 | -0.06 | -0.35% | 16.83 | 17.18 | 48772 | 8289.86 | 2.26% | 0.00 |
| 2026-01-27 | 17.04 | 17.03 | -0.02 | -0.12% | 16.40 | 17.05 | 70882 | 11841.50 | 3.28% | 0.00 |
| 2026-01-26 | 17.33 | 17.05 | -0.36 | -2.07% | 16.87 | 17.33 | 70873 | 12061.58 | 3.28% | 0.00 |
| 2026-01-23 | 17.56 | 17.41 | 0.07 | 0.40% | 17.23 | 17.63 | 59893 | 10397.68 | 2.77% | 10.00 |
| 2026-01-22 | 17.27 | 17.34 | 0.07 | 0.41% | 17.15 | 17.41 | 56049 | 9666.05 | 2.59% | 6.00 |
| 2026-01-21 | 17.15 | 17.27 | 0.05 | 0.29% | 16.98 | 17.39 | 66029 | 11359.37 | 3.05% | 0.00 |
| 2026-01-20 | 17.18 | 17.22 | 0.05 | 0.29% | 17.08 | 17.65 | 93439 | 16235.45 | 4.32% | 11.00 |
| 2026-01-19 | 16.74 | 17.17 | 0.43 | 2.57% | 16.74 | 17.25 | 92087 | 15768.88 | 4.26% | 3.00 |
| 2026-01-16 | 16.80 | 16.74 | 0.01 | 0.06% | 16.45 | 16.91 | 61110 | 10212.00 | 2.83% | 0.00 |
| 2026-01-15 | 16.46 | 16.73 | 0.27 | 1.64% | 16.36 | 16.92 | 70155 | 11666.34 | 3.24% | 0.00 |
| 2026-01-14 | 16.47 | 16.46 | -0.02 | -0.12% | 16.25 | 16.75 | 76720 | 12694.96 | 3.55% | 0.00 |
| 2026-01-13 | 16.78 | 16.48 | -0.33 | -1.96% | 16.44 | 16.99 | 83379 | 13940.71 | 3.86% | 0.00 |
| 2026-01-12 | 16.76 | 16.81 | 0.07 | 0.42% | 16.67 | 16.92 | 74369 | 12496.20 | 3.44% | 0.00 |
| 2026-01-09 | 16.41 | 16.74 | 0.32 | 1.95% | 16.32 | 16.80 | 80389 | 13315.45 | 3.72% | 0.00 |
| 2026-01-08 | 16.36 | 16.42 | 0.07 | 0.43% | 16.30 | 16.55 | 45714 | 7511.93 | 2.11% | 0.00 |
| 2026-01-07 | 16.56 | 16.35 | -0.14 | -0.85% | 16.22 | 16.59 | 54129 | 8857.87 | 2.50% | 0.00 |
| 2026-01-06 | 16.31 | 16.49 | 0.22 | 1.35% | 16.21 | 16.60 | 74970 | 12309.48 | 3.47% | 0.00 |
| 2026-01-05 | 16.27 | 16.27 | 0.02 | 0.12% | 16.00 | 16.31 | 79698 | 12860.75 | 3.69% | 20.00 |
| 2025-12-31 | 15.75 | 16.25 | 0.63 | 4.03% | 15.74 | 16.56 | 131056 | 21283.00 | 6.06% | 0.00 |
| 2025-12-30 | 15.54 | 15.62 | 0.06 | 0.39% | 15.48 | 15.71 | 29613 | 4625.40 | 1.37% | 0.00 |
| 2025-12-29 | 15.63 | 15.56 | -0.06 | -0.38% | 15.48 | 15.74 | 33788 | 5271.70 | 1.56% | 0.00 |
| 2025-12-26 | 15.83 | 15.62 | -0.23 | -1.45% | 15.60 | 15.84 | 41092 | 6452.13 | 1.90% | 0.00 |
| 2025-12-25 | 15.89 | 15.85 | -0.01 | -0.06% | 15.71 | 15.90 | 39266 | 6204.64 | 1.82% | 0.00 |
| 2025-12-24 | 15.63 | 15.86 | 0.13 | 0.83% | 15.54 | 16.00 | 48303 | 7630.89 | 2.23% | 2.00 |
| 2025-12-23 | 15.61 | 15.73 | 0.12 | 0.77% | 15.42 | 15.93 | 63988 | 10023.01 | 2.96% | 0.00 |
| 2025-12-22 | 15.64 | 15.61 | -0.03 | -0.19% | 15.55 | 15.73 | 34642 | 5416.04 | 1.60% | 0.00 |
| 2025-12-19 | 15.38 | 15.64 | 0.23 | 1.49% | 15.37 | 15.69 | 33699 | 5254.58 | 1.56% | 0.00 |
| 2025-12-18 | 15.21 | 15.41 | 0.10 | 0.65% | 15.21 | 15.56 | 31010 | 4793.58 | 1.43% | 0.00 |
| 2025-12-17 | 15.17 | 15.31 | 0.07 | 0.46% | 15.00 | 15.38 | 40529 | 6150.16 | 1.87% | 0.00 |
| 2025-12-16 | 15.49 | 15.24 | -0.25 | -1.61% | 15.08 | 15.57 | 43715 | 6654.61 | 2.02% | 0.00 |
| 2025-12-15 | 15.35 | 15.49 | 0.06 | 0.39% | 15.29 | 15.70 | 36216 | 5618.84 | 1.67% | 0.00 |
| 2025-12-12 | 15.43 | 15.43 | -0.05 | -0.32% | 15.38 | 15.67 | 35743 | 5544.59 | 1.65% | 1.00 |
| 2025-12-11 | 15.64 | 15.48 | -0.22 | -1.40% | 15.37 | 15.76 | 52425 | 8134.56 | 2.42% | 0.00 |
| 2025-12-10 | 15.86 | 15.70 | -0.05 | -0.32% | 15.62 | 15.92 | 61977 | 9750.70 | 2.87% | 0.00 |
| 2025-12-09 | 16.09 | 15.75 | -0.42 | -2.60% | 15.71 | 16.22 | 50929 | 8158.09 | 2.35% | 0.00 |
| 2025-12-08 | 16.20 | 16.17 | -0.08 | -0.49% | 16.06 | 16.33 | 67616 | 10963.70 | 3.13% | 0.00 |
| 2025-12-05 | 16.13 | 16.25 | 0.14 | 0.87% | 15.96 | 16.27 | 58251 | 9387.97 | 2.69% | 0.00 |
| 2025-12-04 | 16.38 | 16.11 | -0.37 | -2.25% | 16.05 | 16.44 | 40964 | 6630.61 | 1.89% | 0.00 |
| 2025-12-03 | 16.59 | 16.48 | -0.17 | -1.02% | 16.36 | 16.69 | 32210 | 5302.41 | 1.49% | 0.00 |
| 2025-12-02 | 16.90 | 16.65 | -0.23 | -1.36% | 16.61 | 16.99 | 47393 | 7934.25 | 2.19% | 0.00 |
| 2025-12-01 | 16.90 | 16.88 | -0.03 | -0.18% | 16.76 | 17.00 | 70726 | 11930.55 | 3.27% | 0.00 |
| 2025-11-28 | 16.74 | 16.91 | 0.17 | 1.02% | 16.65 | 17.02 | 44523 | 7513.72 | 2.06% | 0.00 |
| 2025-11-27 | 16.56 | 16.74 | 0.20 | 1.21% | 16.56 | 16.94 | 50331 | 8437.93 | 2.33% | 0.00 |
| 2025-11-26 | 16.80 | 16.54 | -0.31 | -1.84% | 16.52 | 17.07 | 61117 | 10208.87 | 2.83% | 0.00 |
| 2025-11-25 | 16.65 | 16.85 | 0.44 | 2.68% | 16.65 | 17.23 | 84106 | 14270.10 | 3.89% | 0.00 |
| 2025-11-24 | 16.02 | 16.41 | 0.43 | 2.69% | 15.99 | 16.66 | 74731 | 12261.94 | 3.46% | 0.00 |
| 2025-11-21 | 16.73 | 15.98 | -1.00 | -5.89% | 15.91 | 16.96 | 91922 | 15014.74 | 4.25% | 0.00 |
| 2025-11-20 | 16.87 | 16.98 | 0.18 | 1.07% | 16.51 | 17.16 | 68251 | 11494.66 | 3.16% | 0.00 |
| 2025-11-19 | 17.39 | 16.80 | -0.72 | -4.11% | 16.70 | 17.52 | 107577 | 18317.79 | 4.97% | 0.00 |
| 2025-11-18 | 18.13 | 17.52 | -0.72 | -3.95% | 17.40 | 18.13 | 132147 | 23335.92 | 6.11% | 0.00 |
| 2025-11-17 | 18.31 | 18.24 | -0.33 | -1.78% | 18.13 | 18.68 | 130546 | 23928.29 | 6.04% | 1.00 |
| 2025-11-14 | 17.86 | 18.57 | 0.50 | 2.77% | 17.75 | 18.88 | 213475 | 39143.49 | 9.87% | 17.00 |
| 2025-11-13 | 18.11 | 18.07 | -0.04 | -0.22% | 17.91 | 18.46 | 140400 | 25483.03 | 6.49% | 0.00 |
| 2025-11-12 | 17.89 | 18.11 | 0.10 | 0.56% | 17.71 | 18.55 | 175337 | 31752.92 | 8.11% | 0.00 |
| 2025-11-11 | 17.72 | 18.01 | 0.33 | 1.87% | 17.50 | 18.08 | 109417 | 19533.25 | 5.06% | 11.00 |
| 2025-11-10 | 18.14 | 17.68 | -0.29 | -1.61% | 17.58 | 18.28 | 132320 | 23545.86 | 6.12% | 0.00 |
| 2025-11-07 | 17.48 | 17.97 | 0.51 | 2.92% | 17.32 | 18.64 | 190451 | 34253.23 | 8.81% | 1.00 |
| 2025-11-06 | 17.45 | 17.46 | -0.01 | -0.06% | 17.19 | 17.59 | 61393 | 10673.27 | 2.84% | 0.00 |
| 2025-11-05 | 17.58 | 17.47 | -0.26 | -1.47% | 17.24 | 17.62 | 87279 | 15227.15 | 4.04% | 0.00 |
| 2025-11-04 | 18.25 | 17.73 | -0.47 | -2.58% | 17.57 | 18.32 | 114876 | 20502.94 | 5.31% | 0.00 |
| 2025-11-03 | 17.31 | 18.20 | 1.22 | 7.18% | 17.14 | 18.57 | 232641 | 41827.75 | 10.76% | 0.00 |
| 2025-10-31 | 16.55 | 16.98 | 0.46 | 2.78% | 16.50 | 17.04 | 70278 | 11869.36 | 3.25% | 0.00 |
| 2025-10-30 | 16.78 | 16.52 | -0.37 | -2.19% | 16.47 | 16.91 | 58668 | 9749.26 | 2.71% | 0.00 |
| 2025-10-29 | 16.91 | 16.89 | -0.11 | -0.65% | 16.58 | 16.98 | 71150 | 11928.53 | 3.29% | 0.00 |
| 2025-10-28 | 17.11 | 17.00 | -0.48 | -2.75% | 16.80 | 17.20 | 96450 | 16359.79 | 4.46% | 0.00 |
| 2025-10-27 | 17.55 | 17.48 | 0.06 | 0.34% | 17.41 | 17.83 | 79609 | 13970.19 | 3.68% | 6.00 |
| 2025-10-24 | 17.48 | 17.42 | 0.04 | 0.23% | 17.39 | 17.65 | 75735 | 13245.53 | 3.50% | 0.00 |
| 2025-10-23 | 17.35 | 17.38 | -0.02 | -0.11% | 17.00 | 17.41 | 58311 | 10015.97 | 2.70% | 33.00 |
| 2025-10-22 | 17.42 | 17.40 | -0.07 | -0.40% | 17.29 | 17.53 | 45352 | 7881.01 | 2.10% | 0.00 |
| 2025-10-21 | 17.25 | 17.47 | 0.12 | 0.69% | 17.20 | 17.48 | 61390 | 10671.01 | 2.84% | 29.00 |
| 2025-10-20 | 17.15 | 17.35 | 0.35 | 2.06% | 17.15 | 17.66 | 77031 | 13398.73 | 3.56% | 0.00 |
| 2025-10-17 | 17.35 | 17.00 | -0.42 | -2.41% | 16.97 | 17.60 | 71271 | 12304.45 | 3.30% | 34.00 |
| 2025-10-16 | 17.50 | 17.42 | -0.24 | -1.36% | 17.34 | 18.03 | 98043 | 17288.35 | 4.53% | 0.00 |
安利股份(300218)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。
