| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 21.54 | 21.30 | -0.21 | -0.98% | 21.20 | 21.90 | 105336 | 22579.20 | 4.87% | 1.00 |
| 2025-08-21 | 21.90 | 21.51 | -0.34 | -1.56% | 21.35 | 21.93 | 100576 | 21710.30 | 4.65% | 0.00 |
| 2025-08-20 | 22.52 | 21.85 | -0.93 | -4.08% | 21.40 | 22.66 | 139485 | 30577.68 | 6.45% | 0.00 |
| 2025-08-19 | 22.66 | 22.78 | 0.08 | 0.35% | 21.80 | 23.08 | 164201 | 36770.52 | 7.59% | 0.00 |
| 2025-08-18 | 22.50 | 22.70 | 0.62 | 2.81% | 22.29 | 23.45 | 219336 | 50047.62 | 10.14% | 1.10 |
| 2025-08-15 | 21.92 | 22.08 | 0.04 | 0.18% | 21.74 | 22.60 | 166475 | 36739.85 | 7.70% | 7.00 |
| 2025-08-14 | 22.83 | 22.04 | -0.81 | -3.54% | 21.89 | 23.01 | 183930 | 40754.66 | 8.50% | 0.00 |
| 2025-08-13 | 23.16 | 22.85 | -0.56 | -2.39% | 22.39 | 23.66 | 204105 | 46434.83 | 9.44% | 0.00 |
| 2025-08-12 | 23.83 | 23.41 | -0.49 | -2.05% | 22.60 | 23.98 | 278317 | 64420.54 | 12.87% | 19.00 |
| 2025-08-11 | 22.88 | 23.90 | 0.16 | 0.67% | 22.88 | 25.30 | 370454 | 88269.75 | 17.13% | 0.00 |
| 2025-08-08 | 21.40 | 23.74 | 2.78 | 13.26% | 20.87 | 24.46 | 446198 | 101329.72 | 20.63% | 0.00 |
| 2025-08-07 | 19.48 | 20.96 | 1.26 | 6.40% | 19.46 | 21.68 | 437319 | 91582.39 | 20.22% | 1.00 |
| 2025-08-06 | 18.55 | 19.70 | 0.48 | 2.50% | 18.20 | 19.98 | 465018 | 88810.43 | 21.50% | 12.00 |
| 2025-08-05 | 18.44 | 19.22 | 2.08 | 12.14% | 18.36 | 20.57 | 659394 | 129843.01 | 30.49% | 4.00 |
| 2025-08-04 | 15.56 | 17.14 | 1.48 | 9.45% | 15.49 | 17.99 | 297192 | 50241.35 | 13.74% | 0.00 |
| 2025-08-01 | 15.55 | 15.66 | 0.12 | 0.77% | 15.55 | 15.84 | 40754 | 6396.31 | 1.88% | 0.00 |
| 2025-07-31 | 15.79 | 15.54 | -0.29 | -1.83% | 15.48 | 15.86 | 58223 | 9106.86 | 2.69% | 0.00 |
| 2025-07-30 | 15.94 | 15.83 | -0.12 | -0.75% | 15.66 | 16.00 | 52350 | 8293.04 | 2.42% | 0.00 |
| 2025-07-29 | 16.14 | 15.95 | -0.20 | -1.24% | 15.82 | 16.15 | 75502 | 12030.47 | 3.49% | 0.00 |
| 2025-07-28 | 16.35 | 16.15 | -0.05 | -0.31% | 15.91 | 16.42 | 81519 | 13133.38 | 3.77% | 0.00 |
| 2025-07-25 | 16.03 | 16.20 | 0.30 | 1.89% | 15.78 | 16.39 | 134361 | 21653.79 | 6.21% | 14.00 |
| 2025-07-24 | 15.29 | 15.90 | 0.60 | 3.92% | 15.29 | 16.43 | 161118 | 25562.40 | 7.45% | 0.00 |
| 2025-07-23 | 15.46 | 15.30 | -0.23 | -1.48% | 15.26 | 15.51 | 46501 | 7144.24 | 2.15% | 0.00 |
| 2025-07-22 | 15.48 | 15.53 | 0.13 | 0.84% | 15.27 | 15.56 | 61941 | 9551.41 | 2.86% | 13.00 |
| 2025-07-21 | 15.30 | 15.40 | 0.18 | 1.18% | 15.16 | 15.56 | 70911 | 10872.26 | 3.28% | 0.00 |
| 2025-07-18 | 15.31 | 15.22 | -0.11 | -0.72% | 15.11 | 15.38 | 51533 | 7833.74 | 2.38% | 0.00 |
| 2025-07-17 | 15.39 | 15.33 | -0.06 | -0.39% | 15.21 | 15.41 | 75319 | 11511.13 | 3.48% | 0.00 |
| 2025-07-16 | 15.10 | 15.39 | 0.33 | 2.19% | 15.05 | 15.68 | 106969 | 16469.08 | 4.95% | 0.00 |
| 2025-07-15 | 15.20 | 15.06 | -0.14 | -0.92% | 14.92 | 15.28 | 43946 | 6618.60 | 2.03% | 0.00 |
| 2025-07-14 | 14.90 | 15.20 | 0.30 | 2.01% | 14.82 | 15.34 | 68756 | 10384.12 | 3.18% | 20.00 |
| 2025-07-11 | 14.93 | 14.90 | -0.04 | -0.27% | 14.81 | 14.97 | 37821 | 5631.51 | 1.75% | 0.00 |
| 2025-07-10 | 14.93 | 14.94 | -0.01 | -0.07% | 14.81 | 14.98 | 42938 | 6395.43 | 1.99% | 52.00 |
| 2025-07-09 | 15.03 | 14.95 | -0.08 | -0.53% | 14.88 | 15.09 | 38335 | 5752.32 | 1.77% | 51.00 |
| 2025-07-08 | 15.01 | 15.03 | 0.02 | 0.13% | 14.95 | 15.06 | 37123 | 5575.72 | 1.72% | 0.00 |
| 2025-07-07 | 14.85 | 15.01 | 0.10 | 0.67% | 14.85 | 15.01 | 38090 | 5687.63 | 1.76% | 0.00 |
| 2025-07-04 | 15.03 | 14.91 | -0.24 | -1.58% | 14.87 | 15.12 | 57314 | 8571.82 | 2.65% | 0.00 |
| 2025-07-03 | 14.98 | 15.15 | 0.29 | 1.95% | 14.83 | 15.15 | 63023 | 9461.84 | 2.91% | 0.00 |
| 2025-07-02 | 14.95 | 14.86 | -0.09 | -0.60% | 14.78 | 14.98 | 42771 | 6345.10 | 1.98% | 0.00 |
| 2025-07-01 | 14.98 | 14.95 | -0.03 | -0.20% | 14.80 | 15.05 | 68077 | 10152.89 | 3.15% | 0.00 |
| 2025-06-30 | 15.01 | 14.98 | -0.13 | -0.86% | 14.91 | 15.20 | 122515 | 18378.67 | 5.66% | 0.00 |
| 2025-06-27 | 15.10 | 15.11 | 0.29 | 1.96% | 15.01 | 15.65 | 192514 | 29507.00 | 8.90% | 19.00 |
| 2025-06-26 | 14.81 | 14.82 | 0.03 | 0.20% | 14.70 | 14.90 | 50900 | 7536.40 | 2.35% | 0.00 |
| 2025-06-25 | 14.65 | 14.79 | 0.11 | 0.75% | 14.55 | 14.80 | 48335 | 7088.77 | 2.23% | 0.00 |
| 2025-06-24 | 14.39 | 14.68 | 0.33 | 2.30% | 14.38 | 14.70 | 44252 | 6470.27 | 2.05% | 1.00 |
| 2025-06-23 | 14.14 | 14.35 | 0.09 | 0.63% | 14.14 | 14.38 | 27445 | 3923.55 | 1.27% | 0.00 |
| 2025-06-20 | 14.35 | 14.26 | -0.12 | -0.83% | 14.25 | 14.55 | 28516 | 4099.08 | 1.32% | 0.00 |
| 2025-06-19 | 14.62 | 14.38 | -0.27 | -1.84% | 14.29 | 14.62 | 38385 | 5528.19 | 1.77% | 0.00 |
| 2025-06-18 | 14.56 | 14.65 | 0.03 | 0.21% | 14.42 | 14.69 | 37721 | 5492.01 | 1.74% | 0.00 |
| 2025-06-17 | 14.88 | 14.62 | -0.16 | -1.08% | 14.53 | 14.88 | 42683 | 6262.96 | 1.97% | 5.00 |
| 2025-06-16 | 14.94 | 14.78 | -0.10 | -0.67% | 14.73 | 15.02 | 48282 | 7173.71 | 2.23% | 0.00 |
| 2025-06-13 | 15.30 | 14.88 | -0.39 | -2.55% | 14.84 | 15.41 | 74921 | 11301.16 | 3.46% | 0.00 |
| 2025-06-12 | 15.09 | 15.27 | 0.15 | 0.99% | 15.00 | 15.29 | 56943 | 8645.18 | 2.63% | 22.00 |
| 2025-06-11 | 15.11 | 15.12 | 0.06 | 0.40% | 15.09 | 15.31 | 58074 | 8817.89 | 2.69% | 0.00 |
| 2025-06-10 | 15.14 | 15.06 | -0.21 | -1.38% | 14.83 | 15.34 | 77117 | 11642.78 | 3.57% | 1.00 |
| 2025-06-09 | 14.96 | 15.27 | 0.37 | 2.48% | 14.94 | 15.35 | 87974 | 13355.12 | 4.07% | 30.00 |
| 2025-06-06 | 14.78 | 14.90 | 0.06 | 0.40% | 14.62 | 15.10 | 71247 | 10554.54 | 3.29% | 0.00 |
| 2025-06-05 | 14.62 | 14.84 | 0.18 | 1.23% | 14.57 | 15.13 | 68715 | 10215.10 | 3.18% | 0.00 |
| 2025-06-04 | 14.65 | 14.66 | 0.02 | 0.14% | 14.59 | 14.75 | 36878 | 5407.09 | 1.71% | 0.00 |
| 2025-06-03 | 14.42 | 14.89 | 0.39 | 2.69% | 14.42 | 14.95 | 60114 | 8907.72 | 2.78% | 10.00 |
| 2025-05-30 | 14.70 | 14.50 | -0.31 | -2.09% | 14.45 | 14.74 | 48575 | 7075.92 | 2.25% | 0.00 |
| 2025-05-29 | 14.62 | 14.81 | 0.18 | 1.23% | 14.56 | 14.85 | 45087 | 6659.03 | 2.08% | 0.00 |
| 2025-05-28 | 14.78 | 14.63 | -0.25 | -1.68% | 14.54 | 14.90 | 54074 | 7945.48 | 2.50% | 1.00 |
| 2025-05-27 | 14.83 | 14.88 | 0.06 | 0.40% | 14.63 | 14.91 | 50557 | 7471.76 | 2.34% | 40.00 |
| 2025-05-26 | 14.80 | 14.82 | 0.04 | 0.27% | 14.66 | 14.92 | 56319 | 8321.24 | 2.60% | 0.00 |
| 2025-05-23 | 15.17 | 14.78 | -0.29 | -1.92% | 14.74 | 15.24 | 86912 | 13012.93 | 4.02% | 0.00 |
| 2025-05-22 | 15.22 | 15.07 | -0.40 | -2.59% | 15.01 | 15.69 | 114308 | 17501.05 | 5.29% | 0.00 |
| 2025-05-21 | 15.00 | 15.47 | 0.46 | 3.06% | 14.80 | 15.74 | 136126 | 20731.36 | 6.29% | 0.00 |
| 2025-05-20 | 15.00 | 15.01 | 0.06 | 0.40% | 14.87 | 15.15 | 100979 | 15114.69 | 4.67% | 0.00 |
| 2025-05-19 | 15.33 | 14.95 | -0.30 | -1.97% | 14.80 | 15.33 | 85091 | 12714.18 | 3.93% | 0.00 |
| 2025-05-16 | 15.33 | 15.25 | -0.07 | -0.46% | 15.01 | 15.69 | 138734 | 21267.34 | 6.41% | 0.00 |
| 2025-05-15 | 14.74 | 15.32 | 0.56 | 3.79% | 14.56 | 15.88 | 244024 | 37511.81 | 11.28% | 0.00 |
| 2025-05-14 | 14.53 | 14.76 | 0.24 | 1.65% | 14.28 | 15.14 | 127203 | 18746.00 | 5.88% | 0.00 |
| 2025-05-13 | 14.79 | 14.52 | 0.04 | 0.28% | 14.49 | 14.93 | 88426 | 12986.62 | 4.09% | 0.00 |
| 2025-05-12 | 14.37 | 14.48 | 0.39 | 2.77% | 14.22 | 14.53 | 69072 | 9917.79 | 3.19% | 28.00 |
| 2025-05-09 | 14.44 | 14.09 | -0.37 | -2.56% | 14.02 | 14.46 | 69669 | 9885.20 | 3.22% | 0.00 |
| 2025-05-08 | 13.99 | 14.46 | 0.44 | 3.14% | 13.88 | 14.77 | 92450 | 13320.37 | 4.27% | 0.00 |
| 2025-05-07 | 14.21 | 14.02 | -0.04 | -0.28% | 13.87 | 14.42 | 71159 | 10025.15 | 3.29% | 0.00 |
| 2025-05-06 | 13.71 | 14.06 | 0.40 | 2.93% | 13.70 | 14.06 | 75211 | 10431.92 | 3.48% | 97.00 |
| 2025-04-30 | 13.65 | 13.66 | 0.01 | 0.07% | 13.64 | 13.87 | 51706 | 7095.36 | 2.39% | 0.00 |
| 2025-04-29 | 13.45 | 13.65 | 0.30 | 2.25% | 13.27 | 14.10 | 96244 | 13256.36 | 4.45% | 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。
