| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-07 | 17.04 | 16.89 | -0.20 | -1.17% | 16.72 | 17.15 | 59680 | 10121.38 | 2.76% | 0.00 |
| 2025-03-06 | 17.00 | 17.09 | 0.18 | 1.06% | 16.83 | 17.11 | 69213 | 11757.47 | 3.20% | 0.00 |
| 2025-03-05 | 16.97 | 16.91 | -0.06 | -0.35% | 16.61 | 17.03 | 59118 | 9912.78 | 2.73% | 0.00 |
| 2025-03-04 | 16.82 | 16.97 | -0.05 | -0.29% | 16.81 | 17.28 | 76436 | 12987.09 | 3.53% | 0.00 |
| 2025-03-03 | 17.45 | 17.02 | -0.31 | -1.79% | 16.91 | 17.85 | 129760 | 22555.57 | 6.00% | 0.00 |
| 2025-02-28 | 16.83 | 17.33 | 0.48 | 2.85% | 16.67 | 17.58 | 165395 | 28621.05 | 7.65% | 0.00 |
| 2025-02-27 | 16.95 | 16.85 | -0.17 | -1.00% | 16.52 | 17.02 | 56872 | 9537.83 | 2.63% | 0.00 |
| 2025-02-26 | 16.93 | 17.02 | 0.07 | 0.41% | 16.89 | 17.29 | 80463 | 13744.95 | 3.72% | 9.00 |
| 2025-02-25 | 16.65 | 16.95 | 0.19 | 1.13% | 16.49 | 17.34 | 93238 | 15808.06 | 4.31% | 0.00 |
| 2025-02-24 | 16.79 | 16.76 | -0.06 | -0.36% | 16.57 | 16.88 | 57318 | 9576.29 | 2.65% | 0.00 |
| 2025-02-21 | 16.88 | 16.82 | -0.07 | -0.41% | 16.71 | 16.98 | 82858 | 13945.09 | 3.83% | 0.00 |
| 2025-02-20 | 16.30 | 16.89 | 0.51 | 3.11% | 16.30 | 17.02 | 116839 | 19692.12 | 5.40% | 0.00 |
| 2025-02-19 | 16.07 | 16.38 | 0.33 | 2.06% | 16.03 | 16.45 | 40213 | 6540.48 | 1.86% | 96.00 |
| 2025-02-18 | 16.28 | 16.05 | -0.48 | -2.90% | 16.02 | 16.65 | 54159 | 8839.24 | 2.50% | 0.00 |
| 2025-02-17 | 16.23 | 16.53 | 0.30 | 1.85% | 16.01 | 16.70 | 53934 | 8823.79 | 2.49% | 0.00 |
| 2025-02-14 | 16.28 | 16.23 | -0.11 | -0.67% | 16.15 | 16.43 | 39741 | 6472.38 | 1.84% | 0.00 |
| 2025-02-13 | 16.71 | 16.34 | -0.50 | -2.97% | 16.34 | 16.74 | 58643 | 9680.93 | 2.71% | 0.00 |
| 2025-02-12 | 16.80 | 16.84 | -0.14 | -0.82% | 16.55 | 16.90 | 85178 | 14203.15 | 3.94% | 0.00 |
| 2025-02-11 | 16.14 | 16.98 | 0.82 | 5.07% | 15.99 | 16.99 | 129966 | 21607.50 | 6.01% | 12.00 |
| 2025-02-10 | 16.18 | 16.16 | 0.02 | 0.12% | 15.98 | 16.19 | 39520 | 6354.06 | 1.83% | 0.00 |
| 2025-02-07 | 16.18 | 16.14 | -0.06 | -0.37% | 16.01 | 16.46 | 58560 | 9500.21 | 2.71% | 0.00 |
| 2025-02-06 | 15.98 | 16.20 | 0.11 | 0.68% | 15.89 | 16.20 | 42778 | 6888.65 | 1.98% | 0.00 |
| 2025-02-05 | 16.40 | 16.09 | -0.09 | -0.56% | 16.01 | 16.40 | 42259 | 6807.33 | 1.95% | 0.00 |
| 2025-01-27 | 16.55 | 16.18 | -0.27 | -1.64% | 16.13 | 16.73 | 50595 | 8282.86 | 2.34% | 0.00 |
| 2025-01-24 | 16.28 | 16.45 | 0.09 | 0.55% | 16.18 | 16.50 | 44241 | 7244.49 | 2.05% | 17.00 |
| 2025-01-23 | 16.57 | 16.36 | -0.10 | -0.61% | 16.36 | 16.75 | 45396 | 7510.68 | 2.10% | 0.00 |
| 2025-01-22 | 16.67 | 16.46 | -0.27 | -1.61% | 16.42 | 16.73 | 42075 | 6965.12 | 1.95% | 0.00 |
| 2025-01-21 | 16.54 | 16.73 | 0.17 | 1.03% | 16.45 | 16.81 | 57804 | 9616.75 | 2.67% | 21.00 |
| 2025-01-20 | 16.46 | 16.56 | 0.12 | 0.73% | 16.44 | 16.66 | 56010 | 9266.67 | 2.59% | 0.00 |
| 2025-01-17 | 16.50 | 16.44 | -0.27 | -1.62% | 16.16 | 16.62 | 71035 | 11643.27 | 3.28% | 0.00 |
| 2025-01-16 | 16.42 | 16.71 | 0.29 | 1.77% | 16.21 | 16.83 | 93079 | 15426.56 | 4.30% | 26.00 |
| 2025-01-15 | 16.22 | 16.42 | 0.26 | 1.61% | 16.04 | 16.48 | 71999 | 11755.66 | 3.33% | 0.00 |
| 2025-01-14 | 15.48 | 16.16 | 0.71 | 4.60% | 15.42 | 16.16 | 65055 | 10346.40 | 3.01% | 0.00 |
| 2025-01-13 | 15.28 | 15.45 | -0.15 | -0.96% | 15.04 | 15.47 | 42163 | 6448.88 | 1.95% | 0.00 |
| 2025-01-10 | 15.97 | 15.60 | -0.45 | -2.80% | 15.56 | 16.10 | 46312 | 7319.06 | 2.14% | 6.00 |
| 2025-01-09 | 16.00 | 16.05 | -0.18 | -1.11% | 15.85 | 16.13 | 62801 | 10036.71 | 2.90% | 0.00 |
| 2025-01-08 | 15.59 | 16.23 | 0.51 | 3.24% | 15.52 | 16.23 | 84542 | 13450.27 | 3.91% | 0.00 |
| 2025-01-07 | 15.57 | 15.72 | 0.20 | 1.29% | 15.38 | 15.76 | 43823 | 6830.34 | 2.03% | 96.00 |
| 2025-01-06 | 15.34 | 15.52 | 0.10 | 0.65% | 15.01 | 15.74 | 46844 | 7216.21 | 2.17% | 6.00 |
| 2025-01-03 | 15.38 | 15.42 | 0.05 | 0.33% | 15.03 | 15.86 | 65980 | 10209.76 | 3.05% | 11.00 |
| 2025-01-02 | 15.30 | 15.37 | -0.03 | -0.19% | 15.20 | 15.86 | 51310 | 7965.33 | 2.37% | 3.00 |
| 2024-12-31 | 15.50 | 15.40 | -0.01 | -0.06% | 15.34 | 15.83 | 53167 | 8282.12 | 2.46% | 0.00 |
| 2024-12-30 | 15.60 | 15.41 | -0.09 | -0.58% | 15.36 | 15.70 | 39170 | 6082.63 | 1.81% | 0.00 |
| 2024-12-27 | 15.42 | 15.50 | 0.08 | 0.52% | 15.42 | 15.71 | 28567 | 4444.35 | 1.32% | 16.00 |
| 2024-12-26 | 15.12 | 15.42 | 0.22 | 1.45% | 15.12 | 15.51 | 27083 | 4175.31 | 1.25% | 0.00 |
| 2024-12-25 | 15.33 | 15.20 | -0.25 | -1.62% | 14.86 | 15.50 | 38709 | 5856.44 | 1.79% | 4.00 |
| 2024-12-24 | 15.20 | 15.45 | 0.26 | 1.71% | 15.20 | 15.54 | 36777 | 5645.33 | 1.70% | 60.00 |
| 2024-12-23 | 15.85 | 15.19 | -0.66 | -4.16% | 15.18 | 15.95 | 66105 | 10280.47 | 3.06% | 5.00 |
| 2024-12-20 | 15.76 | 15.85 | -0.07 | -0.44% | 15.70 | 16.09 | 58122 | 9253.30 | 2.69% | 0.00 |
| 2024-12-19 | 16.21 | 15.92 | -0.79 | -4.73% | 15.77 | 16.39 | 107452 | 17172.76 | 4.97% | 8.00 |
| 2024-12-18 | 16.50 | 16.71 | -0.65 | -3.74% | 16.02 | 16.77 | 139022 | 22927.45 | 6.43% | 3.00 |
| 2024-12-17 | 17.18 | 17.36 | 0.66 | 3.95% | 16.85 | 18.45 | 217950 | 38344.59 | 10.08% | 80.00 |
| 2024-12-16 | 16.98 | 16.70 | -0.28 | -1.65% | 16.42 | 17.60 | 121437 | 20595.66 | 5.61% | 10.00 |
| 2024-12-13 | 16.21 | 16.98 | 0.67 | 4.11% | 15.99 | 17.15 | 72972 | 11955.58 | 3.37% | 53.00 |
| 2024-12-12 | 16.15 | 16.31 | 0.16 | 0.99% | 16.09 | 16.38 | 31176 | 5063.93 | 1.44% | 0.00 |
| 2024-12-11 | 15.86 | 16.15 | 0.24 | 1.51% | 15.86 | 16.18 | 35632 | 5726.12 | 1.65% | 55.00 |
| 2024-12-10 | 16.30 | 15.91 | 0.09 | 0.57% | 15.89 | 16.41 | 43015 | 6935.40 | 1.99% | 0.00 |
| 2024-12-09 | 15.77 | 15.82 | 0.03 | 0.19% | 15.57 | 15.90 | 28749 | 4534.05 | 1.33% | 5.00 |
| 2024-12-06 | 15.72 | 15.79 | 0.02 | 0.13% | 15.53 | 15.85 | 31314 | 4918.70 | 1.45% | 0.00 |
| 2024-12-05 | 15.57 | 15.77 | 0.12 | 0.77% | 15.57 | 15.89 | 27839 | 4378.63 | 1.29% | 0.00 |
| 2024-12-04 | 16.17 | 15.65 | -0.45 | -2.80% | 15.50 | 16.19 | 40003 | 6310.06 | 1.85% | 4.88 |
| 2024-12-03 | 16.03 | 16.10 | 0.09 | 0.56% | 15.88 | 16.12 | 30941 | 4949.35 | 1.43% | 100.88 |
| 2024-12-02 | 15.80 | 16.01 | 0.20 | 1.27% | 15.79 | 16.12 | 36251 | 5782.89 | 1.68% | 5.88 |
| 2024-11-29 | 15.64 | 15.81 | 0.20 | 1.28% | 15.47 | 15.92 | 33325 | 5250.04 | 1.54% | 6.00 |
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。
