| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 17.62 | 17.66 | 0.06 | 0.34% | 17.20 | 17.80 | 120157 | 20955.30 | 5.56% | 0.00 |
| 2025-10-14 | 18.37 | 17.60 | -0.67 | -3.67% | 17.49 | 18.71 | 96708 | 17424.61 | 4.47% | 0.00 |
| 2025-10-13 | 17.62 | 18.27 | -0.48 | -2.56% | 17.37 | 18.38 | 65998 | 11879.23 | 3.05% | 0.00 |
| 2025-10-10 | 18.42 | 18.75 | 0.33 | 1.79% | 18.36 | 19.08 | 80925 | 15231.62 | 3.74% | 0.00 |
| 2025-10-09 | 18.79 | 18.42 | -0.32 | -1.71% | 18.30 | 18.85 | 95605 | 17675.67 | 4.42% | 0.00 |
| 2025-09-30 | 19.00 | 18.74 | -0.17 | -0.90% | 18.70 | 19.08 | 50419 | 9471.21 | 2.33% | 0.00 |
| 2025-09-29 | 18.43 | 18.91 | 0.40 | 2.16% | 18.27 | 19.13 | 83017 | 15616.85 | 3.84% | 0.00 |
| 2025-09-26 | 18.52 | 18.51 | -0.15 | -0.80% | 18.26 | 19.34 | 103404 | 19370.42 | 4.78% | 0.00 |
| 2025-09-25 | 19.15 | 18.66 | -0.49 | -2.56% | 18.65 | 19.21 | 65512 | 12348.28 | 3.03% | 0.00 |
| 2025-09-24 | 18.93 | 19.15 | 0.16 | 0.84% | 18.73 | 19.20 | 51411 | 9752.77 | 2.38% | 5.00 |
| 2025-09-23 | 19.21 | 18.99 | -0.40 | -2.06% | 18.63 | 19.38 | 93535 | 17667.01 | 4.32% | 0.00 |
| 2025-09-22 | 19.42 | 19.39 | -0.15 | -0.77% | 19.18 | 19.70 | 78327 | 15183.28 | 3.62% | 0.00 |
| 2025-09-19 | 19.69 | 19.54 | -0.22 | -1.11% | 19.40 | 20.45 | 106289 | 20987.63 | 4.91% | 0.00 |
| 2025-09-18 | 20.35 | 19.76 | -0.08 | -0.40% | 19.60 | 21.05 | 165187 | 33321.69 | 7.64% | 0.00 |
| 2025-09-17 | 20.16 | 19.84 | -0.30 | -1.49% | 19.77 | 20.58 | 135962 | 27426.20 | 6.29% | 0.00 |
| 2025-09-16 | 19.74 | 20.14 | 0.49 | 2.49% | 19.50 | 20.30 | 118755 | 23616.44 | 5.49% | 10.00 |
| 2025-09-15 | 20.10 | 19.65 | -0.30 | -1.50% | 19.53 | 20.16 | 100328 | 19817.99 | 4.64% | 0.00 |
| 2025-09-12 | 20.55 | 19.95 | -0.56 | -2.73% | 19.79 | 20.98 | 159985 | 32429.46 | 7.40% | 0.00 |
| 2025-09-11 | 20.50 | 20.51 | -0.12 | -0.58% | 20.20 | 20.86 | 112411 | 23111.48 | 5.20% | 0.00 |
| 2025-09-10 | 20.75 | 20.63 | -0.02 | -0.10% | 20.57 | 21.46 | 91243 | 19093.70 | 4.22% | 0.00 |
| 2025-09-09 | 21.60 | 20.65 | -1.14 | -5.23% | 20.53 | 21.75 | 116476 | 24436.20 | 5.39% | 0.00 |
| 2025-09-08 | 21.58 | 21.79 | 0.28 | 1.30% | 21.06 | 22.15 | 135751 | 29309.04 | 6.28% | 0.00 |
| 2025-09-05 | 21.59 | 21.51 | 0.05 | 0.23% | 21.32 | 21.96 | 112841 | 24413.33 | 5.22% | 0.00 |
| 2025-09-04 | 22.50 | 21.46 | -1.13 | -5.00% | 21.00 | 22.96 | 122126 | 26811.84 | 5.65% | 0.00 |
| 2025-09-03 | 22.70 | 22.59 | -0.36 | -1.57% | 22.41 | 23.72 | 129525 | 29867.29 | 5.99% | 0.00 |
| 2025-09-02 | 24.15 | 22.95 | -1.19 | -4.93% | 22.36 | 24.15 | 203907 | 46842.89 | 9.43% | 8.00 |
| 2025-09-01 | 24.80 | 24.14 | -0.83 | -3.32% | 23.90 | 25.47 | 189782 | 46318.98 | 8.77% | 1.00 |
| 2025-08-29 | 26.00 | 24.97 | -0.53 | -2.08% | 24.51 | 26.40 | 252764 | 63762.06 | 11.69% | 10.00 |
| 2025-08-28 | 25.00 | 25.50 | -0.14 | -0.55% | 24.78 | 26.20 | 273433 | 69165.62 | 12.64% | 0.00 |
| 2025-08-27 | 23.20 | 25.64 | 2.96 | 13.05% | 23.03 | 26.75 | 388620 | 99448.62 | 17.97% | 11.00 |
| 2025-08-26 | 22.70 | 22.68 | -1.12 | -4.71% | 21.48 | 23.36 | 295593 | 66683.32 | 13.67% | 0.00 |
| 2025-08-25 | 21.46 | 23.80 | 2.50 | 11.74% | 21.31 | 23.87 | 283963 | 64573.38 | 13.13% | 13.00 |
| 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 |
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。
