| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-28 | 13.51 | 13.35 | -0.23 | -1.69% | 13.29 | 13.57 | 41362 | 5543.98 | 1.91% | 0.00 |
| 2025-04-25 | 13.51 | 13.58 | 0.09 | 0.67% | 13.42 | 13.66 | 42262 | 5725.08 | 1.95% | 0.00 |
| 2025-04-24 | 13.77 | 13.49 | -0.19 | -1.39% | 13.42 | 13.78 | 57773 | 7835.75 | 2.67% | 0.00 |
| 2025-04-23 | 13.60 | 13.68 | 0.26 | 1.94% | 13.60 | 13.81 | 78508 | 10757.50 | 3.63% | 96.00 |
| 2025-04-22 | 13.52 | 13.42 | -0.10 | -0.74% | 13.35 | 13.52 | 53028 | 7108.63 | 2.45% | 0.00 |
| 2025-04-21 | 13.39 | 13.52 | 0.11 | 0.82% | 13.31 | 13.53 | 68647 | 9223.73 | 3.17% | 0.00 |
| 2025-04-18 | 13.13 | 13.41 | 0.20 | 1.51% | 13.13 | 13.58 | 78177 | 10486.52 | 3.61% | 0.00 |
| 2025-04-17 | 13.25 | 13.21 | 0.01 | 0.08% | 13.10 | 13.35 | 60000 | 7956.71 | 2.77% | 0.00 |
| 2025-04-16 | 13.51 | 13.20 | -0.22 | -1.64% | 13.11 | 13.60 | 95684 | 12764.10 | 4.42% | 0.00 |
| 2025-04-15 | 13.74 | 13.42 | -0.35 | -2.54% | 13.26 | 13.77 | 87641 | 11799.82 | 4.05% | 0.00 |
| 2025-04-14 | 13.87 | 13.77 | 0.37 | 2.76% | 13.55 | 13.98 | 92228 | 12715.25 | 4.26% | 0.00 |
| 2025-04-11 | 13.40 | 13.40 | -0.17 | -1.25% | 13.20 | 13.55 | 85875 | 11500.09 | 3.97% | 0.00 |
| 2025-04-10 | 13.58 | 13.57 | 0.66 | 5.11% | 13.40 | 14.15 | 107732 | 14823.30 | 4.98% | 0.00 |
| 2025-04-09 | 12.75 | 12.91 | -0.21 | -1.60% | 11.97 | 13.01 | 94980 | 11946.39 | 4.39% | 0.00 |
| 2025-04-08 | 12.98 | 13.12 | 0.22 | 1.71% | 12.83 | 13.54 | 58299 | 7655.28 | 2.70% | 0.00 |
| 2025-04-07 | 13.95 | 12.90 | -3.19 | -19.83% | 12.87 | 14.97 | 87128 | 11874.62 | 4.03% | 0.00 |
| 2025-04-03 | 16.40 | 16.09 | -0.51 | -3.07% | 15.90 | 16.48 | 54469 | 8792.21 | 2.52% | 0.00 |
| 2025-04-02 | 16.45 | 16.60 | 0.14 | 0.85% | 16.37 | 16.72 | 24980 | 4141.93 | 1.16% | 0.00 |
| 2025-04-01 | 16.30 | 16.46 | 0.16 | 0.98% | 16.30 | 16.70 | 38005 | 6287.77 | 1.76% | 10.00 |
| 2025-03-31 | 16.02 | 16.30 | 0.13 | 0.80% | 15.90 | 16.42 | 38194 | 6179.22 | 1.77% | 0.00 |
| 2025-03-28 | 16.60 | 16.17 | -0.50 | -3.00% | 16.00 | 16.75 | 69231 | 11228.72 | 3.20% | 0.00 |
| 2025-03-27 | 16.54 | 16.67 | -0.02 | -0.12% | 16.34 | 16.85 | 32227 | 5355.77 | 1.49% | 30.00 |
| 2025-03-26 | 16.29 | 16.69 | 0.28 | 1.71% | 16.29 | 16.99 | 46514 | 7771.62 | 2.15% | 0.00 |
| 2025-03-25 | 16.25 | 16.41 | 0.06 | 0.37% | 16.15 | 16.56 | 29701 | 4868.05 | 1.37% | 0.00 |
| 2025-03-24 | 16.77 | 16.35 | -0.50 | -2.97% | 16.00 | 16.92 | 48202 | 7900.80 | 2.23% | 0.00 |
| 2025-03-21 | 17.12 | 16.85 | -0.38 | -2.21% | 16.75 | 17.22 | 41358 | 7013.75 | 1.91% | 0.00 |
| 2025-03-20 | 17.22 | 17.23 | 0.06 | 0.35% | 17.12 | 17.42 | 49669 | 8589.85 | 2.30% | 0.00 |
| 2025-03-19 | 17.18 | 17.17 | -0.08 | -0.46% | 16.97 | 17.24 | 35674 | 6108.80 | 1.65% | 0.00 |
| 2025-03-18 | 17.12 | 17.25 | 0.08 | 0.47% | 17.04 | 17.25 | 48742 | 8353.22 | 2.25% | 0.00 |
| 2025-03-17 | 16.60 | 17.17 | 0.54 | 3.25% | 16.59 | 17.46 | 86581 | 14839.39 | 4.00% | 0.00 |
| 2025-03-14 | 16.39 | 16.63 | 0.24 | 1.46% | 16.33 | 16.64 | 43230 | 7139.26 | 2.00% | 0.00 |
| 2025-03-13 | 16.64 | 16.39 | -0.26 | -1.56% | 16.18 | 16.70 | 58519 | 9578.12 | 2.71% | 0.00 |
| 2025-03-12 | 16.94 | 16.65 | -0.23 | -1.36% | 16.62 | 16.98 | 61522 | 10287.83 | 2.84% | 0.00 |
| 2025-03-11 | 16.80 | 16.88 | -0.06 | -0.35% | 16.71 | 17.23 | 49957 | 8446.76 | 2.31% | 0.00 |
| 2025-03-10 | 16.86 | 16.94 | 0.05 | 0.30% | 16.81 | 17.25 | 42621 | 7243.80 | 1.97% | 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。
