| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 21.22 | 22.58 | 1.42 | 6.71% | 21.22 | 22.88 | 290114 | 65025.82 | 17.20% | 23.00 |
| 2025-06-27 | 21.00 | 21.16 | 0.00 | 0.00% | 20.90 | 21.60 | 149711 | 31854.02 | 8.87% | 0.00 |
| 2025-06-26 | 20.38 | 21.16 | 0.64 | 3.12% | 20.33 | 21.80 | 238359 | 50661.71 | 14.13% | 0.00 |
| 2025-06-25 | 20.07 | 20.52 | 0.24 | 1.18% | 20.07 | 20.88 | 158628 | 32675.52 | 9.40% | 0.00 |
| 2025-06-24 | 19.78 | 20.28 | -0.29 | -1.41% | 19.58 | 20.50 | 127080 | 25564.79 | 7.53% | 15.00 |
| 2025-06-23 | 20.46 | 20.57 | 0.28 | 1.38% | 20.18 | 20.73 | 103895 | 21268.05 | 6.16% | 0.00 |
| 2025-06-20 | 20.63 | 20.29 | -0.73 | -3.47% | 20.19 | 20.73 | 140456 | 28637.44 | 8.33% | 0.00 |
| 2025-06-19 | 21.90 | 21.02 | -1.45 | -6.45% | 20.88 | 21.91 | 236078 | 50028.70 | 13.99% | 4.00 |
| 2025-06-18 | 22.00 | 22.47 | 0.27 | 1.22% | 21.94 | 23.43 | 305445 | 69506.36 | 18.11% | 12.00 |
| 2025-06-17 | 21.85 | 22.20 | 0.20 | 0.91% | 21.53 | 22.48 | 214719 | 47279.54 | 12.73% | 20.00 |
| 2025-06-16 | 21.84 | 22.00 | 0.08 | 0.36% | 21.02 | 22.41 | 288018 | 62750.16 | 17.07% | 8.00 |
| 2025-06-13 | 20.94 | 21.92 | 1.99 | 9.98% | 20.43 | 22.63 | 372273 | 79499.14 | 22.07% | 6.00 |
| 2025-06-12 | 20.29 | 19.93 | -0.41 | -2.02% | 19.84 | 20.30 | 78191 | 15668.89 | 4.63% | 0.00 |
| 2025-06-11 | 19.83 | 20.34 | 0.40 | 2.01% | 19.68 | 20.53 | 95425 | 19174.12 | 5.66% | 17.00 |
| 2025-06-10 | 20.68 | 19.94 | -0.85 | -4.09% | 19.69 | 20.76 | 154611 | 30877.80 | 9.16% | 0.00 |
| 2025-06-09 | 20.52 | 20.79 | 0.19 | 0.92% | 20.52 | 21.30 | 148679 | 31110.47 | 8.81% | 4.00 |
| 2025-06-06 | 20.45 | 20.60 | 0.33 | 1.63% | 20.36 | 21.44 | 199452 | 41782.95 | 11.82% | 17.00 |
| 2025-06-05 | 20.17 | 20.27 | 0.11 | 0.55% | 20.00 | 20.59 | 95718 | 19424.64 | 5.67% | 0.00 |
| 2025-06-04 | 20.17 | 20.16 | -0.21 | -1.03% | 20.10 | 20.40 | 76747 | 15488.35 | 4.55% | 0.00 |
| 2025-06-03 | 20.60 | 20.37 | 0.27 | 1.34% | 20.10 | 20.72 | 112320 | 22927.45 | 6.66% | 0.00 |
| 2025-05-30 | 20.38 | 20.10 | -0.44 | -2.14% | 20.05 | 20.69 | 101982 | 20735.32 | 6.04% | 3.00 |
| 2025-05-29 | 20.10 | 20.54 | 0.29 | 1.43% | 19.98 | 20.77 | 107273 | 21879.54 | 6.36% | 10.00 |
| 2025-05-28 | 20.50 | 20.25 | -0.40 | -1.94% | 20.14 | 20.80 | 139014 | 28362.82 | 8.24% | 2.00 |
| 2025-05-27 | 21.28 | 20.65 | -0.56 | -2.64% | 20.50 | 21.28 | 140395 | 29070.07 | 8.32% | 6.00 |
| 2025-05-26 | 21.50 | 21.21 | -0.33 | -1.53% | 20.81 | 21.50 | 173575 | 36592.19 | 10.29% | 38.00 |
| 2025-05-23 | 20.90 | 21.54 | 0.31 | 1.46% | 20.44 | 22.10 | 307913 | 66005.88 | 18.25% | 16.00 |
| 2025-05-22 | 20.59 | 21.23 | 0.44 | 2.12% | 20.25 | 21.83 | 351349 | 74712.09 | 20.83% | 5.00 |
| 2025-05-21 | 20.28 | 20.79 | 0.43 | 2.11% | 19.87 | 20.83 | 241649 | 49202.45 | 14.32% | 0.00 |
| 2025-05-20 | 20.70 | 20.36 | -0.33 | -1.59% | 20.12 | 20.85 | 157208 | 32056.82 | 9.32% | 0.00 |
| 2025-05-19 | 20.84 | 20.69 | -0.04 | -0.19% | 20.31 | 21.25 | 184361 | 38047.14 | 10.93% | 26.00 |
| 2025-05-16 | 20.73 | 20.73 | -0.28 | -1.33% | 20.62 | 21.41 | 206392 | 43107.23 | 12.23% | 9.00 |
| 2025-05-15 | 21.72 | 21.01 | -0.42 | -1.96% | 20.84 | 21.94 | 253097 | 53651.71 | 15.00% | 24.00 |
| 2025-05-14 | 22.55 | 21.43 | -0.88 | -3.94% | 21.26 | 22.75 | 373065 | 80646.18 | 22.11% | 10.00 |
| 2025-05-13 | 23.01 | 22.31 | -0.66 | -2.87% | 22.13 | 24.20 | 484604 | 112045.62 | 28.72% | 24.00 |
| 2025-05-12 | 21.61 | 22.97 | 1.48 | 6.89% | 20.90 | 23.60 | 504568 | 113719.56 | 29.91% | 2.00 |
| 2025-05-09 | 22.72 | 21.49 | -1.91 | -8.16% | 21.40 | 22.98 | 510082 | 112095.94 | 30.24% | 9.00 |
| 2025-05-08 | 20.03 | 23.40 | 2.08 | 9.76% | 19.78 | 25.00 | 665226 | 142002.16 | 39.43% | 67.00 |
| 2025-05-07 | 18.60 | 21.32 | 3.30 | 18.31% | 18.46 | 21.62 | 620603 | 126440.20 | 36.79% | 36.00 |
| 2025-05-06 | 17.75 | 18.02 | 0.37 | 2.10% | 17.68 | 18.12 | 116462 | 20910.46 | 6.90% | 0.00 |
| 2025-04-30 | 17.29 | 17.65 | 0.17 | 0.97% | 17.29 | 17.83 | 107083 | 18900.34 | 6.35% | 0.00 |
| 2025-04-29 | 17.01 | 17.48 | 0.44 | 2.58% | 17.00 | 17.48 | 97872 | 16933.58 | 5.80% | 5.00 |
| 2025-04-28 | 17.75 | 17.04 | -0.88 | -4.91% | 16.99 | 17.77 | 136397 | 23436.48 | 8.08% | 1.00 |
| 2025-04-25 | 18.50 | 17.92 | -0.88 | -4.68% | 17.91 | 18.50 | 171829 | 31055.02 | 10.19% | 1.00 |
| 2025-04-24 | 17.88 | 18.80 | 0.67 | 3.70% | 17.60 | 19.03 | 271868 | 49913.41 | 16.11% | 0.00 |
| 2025-04-23 | 18.50 | 18.13 | -0.95 | -4.98% | 17.83 | 18.52 | 278610 | 50470.50 | 16.51% | 0.00 |
| 2025-04-22 | 17.80 | 19.08 | 0.63 | 3.41% | 17.80 | 19.49 | 358739 | 66691.52 | 19.24% | 26.00 |
| 2025-04-21 | 16.71 | 18.45 | 1.55 | 9.17% | 16.71 | 19.60 | 324145 | 59960.54 | 17.39% | 11.00 |
| 2025-04-18 | 17.49 | 16.90 | -0.36 | -2.09% | 16.88 | 17.82 | 198223 | 34285.02 | 10.63% | 0.00 |
| 2025-04-17 | 16.11 | 17.26 | 0.99 | 6.08% | 16.11 | 18.79 | 306217 | 53189.57 | 16.43% | 0.00 |
| 2025-04-16 | 17.62 | 16.27 | -0.34 | -2.05% | 16.22 | 18.00 | 201895 | 34503.76 | 10.83% | 0.00 |
| 2025-04-15 | 16.91 | 16.61 | -0.49 | -2.87% | 16.39 | 17.08 | 112239 | 18686.85 | 6.02% | 0.00 |
| 2025-04-14 | 16.77 | 17.10 | 0.35 | 2.09% | 16.51 | 17.10 | 153137 | 25837.56 | 8.21% | 3.00 |
| 2025-04-11 | 16.40 | 16.75 | -0.46 | -2.67% | 16.39 | 17.40 | 191406 | 32275.16 | 10.27% | 0.00 |
| 2025-04-10 | 16.67 | 17.21 | 0.85 | 5.20% | 16.39 | 17.58 | 304311 | 52047.62 | 16.32% | 0.00 |
| 2025-04-09 | 14.33 | 16.36 | 2.73 | 20.03% | 13.81 | 16.36 | 98203 | 15399.98 | 5.27% | 0.00 |
| 2025-04-08 | 13.54 | 13.63 | 0.50 | 3.81% | 13.34 | 14.11 | 67192 | 9209.78 | 3.60% | 0.00 |
| 2025-04-07 | 14.55 | 13.13 | -2.50 | -15.99% | 12.75 | 15.18 | 86898 | 12103.48 | 4.66% | 0.00 |
| 2025-04-03 | 15.59 | 15.63 | -0.12 | -0.76% | 15.50 | 15.96 | 24018 | 3769.41 | 1.29% | 0.00 |
| 2025-04-02 | 16.05 | 15.75 | -0.27 | -1.69% | 15.65 | 16.09 | 30726 | 4859.69 | 1.65% | 0.00 |
| 2025-04-01 | 15.65 | 16.02 | 0.40 | 2.56% | 15.65 | 16.32 | 38620 | 6203.53 | 2.07% | 0.00 |
| 2025-03-31 | 15.96 | 15.62 | -0.37 | -2.31% | 15.31 | 15.96 | 39670 | 6184.49 | 2.13% | 0.00 |
| 2025-03-28 | 16.41 | 15.99 | -0.38 | -2.32% | 15.94 | 16.57 | 31498 | 5092.70 | 1.69% | 0.00 |
| 2025-03-27 | 16.47 | 16.37 | -0.04 | -0.24% | 15.90 | 16.53 | 40436 | 6580.60 | 2.17% | 0.00 |
| 2025-03-26 | 16.33 | 16.41 | 0.01 | 0.06% | 16.25 | 16.79 | 39869 | 6584.35 | 2.14% | 0.00 |
| 2025-03-25 | 16.13 | 16.40 | 0.11 | 0.68% | 16.13 | 17.17 | 63140 | 10542.51 | 3.39% | 0.00 |
| 2025-03-24 | 16.98 | 16.29 | -0.70 | -4.12% | 15.78 | 16.98 | 71506 | 11632.66 | 3.84% | 0.00 |
| 2025-03-21 | 17.00 | 16.99 | -0.20 | -1.16% | 16.84 | 17.47 | 65750 | 11221.68 | 3.53% | 0.00 |
| 2025-03-20 | 16.81 | 17.19 | 0.36 | 2.14% | 16.65 | 17.80 | 95436 | 16468.20 | 5.12% | 0.00 |
| 2025-03-19 | 16.93 | 16.83 | -0.08 | -0.47% | 16.72 | 16.99 | 37885 | 6382.87 | 2.03% | 0.00 |
| 2025-03-18 | 17.02 | 16.91 | -0.11 | -0.65% | 16.77 | 17.17 | 56412 | 9544.28 | 3.03% | 0.00 |
| 2025-03-17 | 17.35 | 17.02 | -0.25 | -1.45% | 16.91 | 17.45 | 63273 | 10794.30 | 3.39% | 0.00 |
| 2025-03-14 | 17.48 | 17.27 | -0.31 | -1.76% | 17.01 | 17.58 | 78761 | 13563.99 | 4.22% | 0.00 |
| 2025-03-13 | 17.42 | 17.58 | 0.06 | 0.34% | 16.95 | 17.67 | 114656 | 19807.65 | 6.15% | 6.00 |
| 2025-03-12 | 17.99 | 17.52 | -0.37 | -2.07% | 17.37 | 18.07 | 126462 | 22305.33 | 6.78% | 0.00 |
| 2025-03-11 | 16.66 | 17.89 | 0.98 | 5.80% | 16.60 | 18.00 | 184622 | 32241.03 | 9.90% | 0.00 |
| 2025-03-10 | 16.49 | 16.91 | 0.40 | 2.42% | 16.39 | 17.30 | 128245 | 21609.76 | 6.88% | 0.00 |
| 2025-03-07 | 16.51 | 16.51 | -0.39 | -2.31% | 16.16 | 16.92 | 134367 | 22167.17 | 7.21% | 0.00 |
| 2025-03-06 | 15.46 | 16.90 | 1.46 | 9.46% | 15.35 | 16.98 | 200532 | 32966.52 | 10.76% | 3.00 |
| 2025-03-05 | 15.50 | 15.44 | 0.01 | 0.06% | 15.23 | 15.66 | 42344 | 6531.02 | 2.27% | 0.00 |
| 2025-03-04 | 14.93 | 15.43 | 0.51 | 3.42% | 14.84 | 15.50 | 58364 | 8927.61 | 3.13% | 0.00 |
爱乐达(300696)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。
