| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 27.27 | 27.64 | 0.51 | 1.88% | 27.10 | 27.67 | 34766 | 9549.42 | 1.31% | 0.00 |
| 2026-03-24 | 27.50 | 27.13 | 0.43 | 1.61% | 26.41 | 27.50 | 41049 | 11062.51 | 1.54% | 0.00 |
| 2026-03-23 | 27.69 | 26.70 | -1.56 | -5.52% | 26.40 | 28.16 | 67355 | 18327.73 | 2.53% | 0.00 |
| 2026-03-20 | 29.59 | 28.26 | -1.22 | -4.14% | 28.22 | 29.82 | 42899 | 12361.95 | 1.61% | 0.00 |
| 2026-03-19 | 29.75 | 29.48 | -0.66 | -2.19% | 29.28 | 29.98 | 31982 | 9474.94 | 1.20% | 0.00 |
| 2026-03-18 | 30.10 | 30.14 | 0.19 | 0.63% | 29.61 | 30.16 | 31072 | 9299.92 | 1.17% | 0.00 |
| 2026-03-17 | 30.50 | 29.95 | -0.32 | -1.06% | 29.92 | 31.36 | 66570 | 20470.69 | 2.50% | 0.00 |
| 2026-03-16 | 29.16 | 30.27 | 1.09 | 3.74% | 28.80 | 30.48 | 74020 | 22030.63 | 2.78% | 0.00 |
| 2026-03-13 | 29.09 | 29.18 | 0.09 | 0.31% | 28.43 | 29.75 | 61186 | 17796.40 | 2.30% | 0.00 |
| 2026-03-12 | 30.33 | 29.09 | -1.15 | -3.80% | 28.99 | 30.40 | 59755 | 17602.62 | 2.25% | 0.00 |
| 2026-03-11 | 30.91 | 30.24 | -0.62 | -2.01% | 30.13 | 31.12 | 40257 | 12283.80 | 1.51% | 0.00 |
| 2026-03-10 | 30.56 | 30.86 | 0.71 | 2.35% | 30.18 | 31.27 | 46850 | 14430.88 | 1.76% | 0.00 |
| 2026-03-09 | 30.12 | 30.15 | -0.43 | -1.41% | 29.24 | 30.36 | 62290 | 18580.85 | 2.34% | 0.00 |
| 2026-03-06 | 30.49 | 30.58 | 0.25 | 0.82% | 30.00 | 31.58 | 59466 | 18319.91 | 2.24% | 0.00 |
| 2026-03-05 | 30.69 | 30.33 | -0.12 | -0.39% | 30.01 | 30.99 | 60308 | 18314.28 | 2.27% | 0.00 |
| 2026-03-04 | 29.98 | 30.45 | 0.05 | 0.16% | 29.60 | 30.90 | 66137 | 20075.23 | 2.49% | 0.00 |
| 2026-03-03 | 32.47 | 30.40 | -1.97 | -6.09% | 30.13 | 32.79 | 110412 | 34445.14 | 4.15% | 6.00 |
| 2026-03-02 | 33.53 | 32.37 | -0.46 | -1.40% | 32.30 | 33.72 | 117222 | 38406.83 | 4.41% | 0.00 |
| 2026-02-27 | 32.55 | 32.83 | 0.02 | 0.06% | 32.42 | 33.70 | 73797 | 24347.31 | 2.78% | 3.00 |
| 2026-02-26 | 33.06 | 32.81 | -0.07 | -0.21% | 32.28 | 33.10 | 63208 | 20716.60 | 2.38% | 0.00 |
| 2026-02-25 | 33.30 | 32.88 | -0.29 | -0.87% | 32.58 | 33.32 | 56720 | 18643.60 | 2.13% | 0.00 |
| 2026-02-24 | 33.09 | 33.17 | 0.37 | 1.13% | 32.43 | 33.48 | 79071 | 26105.44 | 2.97% | 0.00 |
| 2026-02-13 | 32.62 | 32.80 | 0.20 | 0.61% | 32.62 | 33.38 | 92213 | 30445.66 | 3.47% | 0.00 |
| 2026-02-12 | 30.66 | 32.60 | 1.80 | 5.84% | 30.59 | 33.00 | 154089 | 49720.38 | 5.80% | 0.00 |
| 2026-02-11 | 31.79 | 30.80 | -0.99 | -3.11% | 30.70 | 31.82 | 69738 | 21715.08 | 2.62% | 6.00 |
| 2026-02-10 | 30.85 | 31.79 | 0.87 | 2.81% | 30.32 | 32.35 | 114182 | 36084.39 | 4.29% | 0.00 |
| 2026-02-09 | 32.01 | 30.92 | -0.68 | -2.15% | 30.88 | 32.50 | 103393 | 32319.67 | 3.89% | 0.00 |
| 2026-02-06 | 31.80 | 31.60 | -0.69 | -2.14% | 31.50 | 33.15 | 112079 | 36102.61 | 4.22% | 0.00 |
| 2026-02-05 | 31.50 | 32.29 | 0.19 | 0.59% | 31.50 | 32.88 | 98448 | 31745.16 | 3.70% | 3.00 |
| 2026-02-04 | 31.76 | 32.10 | 0.10 | 0.31% | 31.32 | 33.40 | 121094 | 39110.31 | 4.55% | 0.00 |
| 2026-02-03 | 31.67 | 32.00 | 0.75 | 2.40% | 31.02 | 32.59 | 92105 | 29334.55 | 3.46% | 0.00 |
| 2026-02-02 | 31.50 | 31.25 | -0.81 | -2.53% | 31.14 | 32.85 | 103280 | 33000.48 | 3.88% | 0.00 |
| 2026-01-30 | 34.44 | 32.06 | -1.74 | -5.15% | 30.52 | 34.49 | 220069 | 69498.13 | 8.28% | 0.00 |
| 2026-01-29 | 33.07 | 33.80 | 0.65 | 1.96% | 32.80 | 34.85 | 173985 | 59281.11 | 6.54% | 0.00 |
| 2026-01-28 | 34.12 | 33.15 | -1.13 | -3.30% | 32.75 | 34.25 | 133940 | 44466.95 | 5.04% | 0.00 |
| 2026-01-27 | 32.13 | 34.28 | 1.76 | 5.41% | 31.71 | 35.40 | 209765 | 70176.05 | 7.89% | 0.00 |
| 2026-01-26 | 32.96 | 32.52 | -0.44 | -1.33% | 32.06 | 33.63 | 138979 | 45446.46 | 5.23% | 0.00 |
| 2026-01-23 | 33.50 | 32.96 | -1.09 | -3.20% | 32.51 | 33.95 | 204016 | 67749.25 | 7.67% | 15.00 |
| 2026-01-22 | 29.92 | 34.05 | 4.07 | 13.58% | 29.90 | 34.79 | 309626 | 101398.27 | 11.65% | 1.00 |
| 2026-01-21 | 29.95 | 29.98 | -0.40 | -1.32% | 29.82 | 30.58 | 59307 | 17828.10 | 2.23% | 0.00 |
| 2026-01-20 | 31.28 | 30.38 | -0.72 | -2.32% | 29.94 | 31.98 | 97641 | 29873.94 | 3.67% | 0.00 |
| 2026-01-19 | 29.75 | 31.10 | 1.07 | 3.56% | 29.66 | 31.80 | 120137 | 36924.59 | 4.52% | 16.00 |
| 2026-01-16 | 30.33 | 30.03 | -0.11 | -0.36% | 29.66 | 30.50 | 76796 | 23025.63 | 2.89% | 0.00 |
| 2026-01-15 | 30.01 | 30.14 | -0.21 | -0.69% | 29.66 | 30.65 | 77245 | 23183.43 | 2.91% | 12.00 |
| 2026-01-14 | 30.60 | 30.35 | -0.41 | -1.33% | 29.78 | 31.25 | 132971 | 40567.50 | 5.00% | 0.00 |
| 2026-01-13 | 32.41 | 30.76 | -2.17 | -6.59% | 30.71 | 32.43 | 174972 | 54686.35 | 6.58% | 0.00 |
| 2026-01-12 | 32.68 | 32.93 | 0.84 | 2.62% | 31.75 | 33.05 | 215757 | 70204.29 | 8.11% | 1.00 |
| 2026-01-09 | 31.71 | 32.09 | 0.59 | 1.87% | 31.44 | 32.85 | 226814 | 72975.42 | 8.53% | 5.00 |
| 2026-01-08 | 29.75 | 31.50 | 1.39 | 4.62% | 29.66 | 31.60 | 213019 | 66044.48 | 8.01% | 5.00 |
| 2026-01-07 | 30.65 | 30.11 | -1.12 | -3.59% | 29.80 | 30.68 | 181009 | 54638.85 | 6.81% | 1.00 |
| 2026-01-06 | 30.56 | 31.23 | 0.93 | 3.07% | 30.15 | 31.50 | 251366 | 77588.70 | 9.45% | 9.00 |
| 2026-01-05 | 31.54 | 30.30 | -1.61 | -5.05% | 30.24 | 31.90 | 338508 | 104070.05 | 12.73% | 1.00 |
| 2025-12-31 | 28.87 | 31.91 | 3.32 | 11.61% | 28.86 | 34.31 | 469887 | 155198.30 | 17.67% | 1.00 |
| 2025-12-30 | 29.20 | 28.59 | -0.61 | -2.09% | 28.42 | 30.00 | 166380 | 48145.25 | 6.26% | 0.00 |
| 2025-12-29 | 28.19 | 29.20 | 1.16 | 4.14% | 28.00 | 29.35 | 204276 | 58834.53 | 7.68% | 5.00 |
| 2025-12-26 | 28.28 | 28.04 | -0.63 | -2.20% | 27.63 | 28.88 | 137486 | 38672.67 | 5.17% | 0.00 |
| 2025-12-25 | 27.41 | 28.67 | 1.27 | 4.64% | 27.30 | 28.67 | 167321 | 47335.25 | 6.29% | 173.00 |
| 2025-12-24 | 26.47 | 27.40 | 0.91 | 3.44% | 26.28 | 27.65 | 114074 | 31104.96 | 4.29% | 0.00 |
| 2025-12-23 | 26.79 | 26.49 | -0.31 | -1.16% | 26.30 | 26.95 | 55356 | 14716.57 | 2.08% | 0.00 |
| 2025-12-22 | 26.78 | 26.80 | 0.05 | 0.19% | 26.44 | 27.09 | 59681 | 16010.77 | 2.24% | 0.00 |
| 2025-12-19 | 26.50 | 26.75 | 0.20 | 0.75% | 26.38 | 27.28 | 58264 | 15568.12 | 2.19% | 5.00 |
| 2025-12-18 | 25.96 | 26.55 | 0.43 | 1.65% | 25.79 | 26.88 | 64660 | 17157.13 | 2.43% | 11.00 |
| 2025-12-17 | 26.33 | 26.12 | -0.21 | -0.80% | 25.40 | 26.54 | 62877 | 16239.55 | 2.36% | 0.00 |
| 2025-12-16 | 26.61 | 26.33 | -0.28 | -1.05% | 25.53 | 26.78 | 73860 | 19268.62 | 2.78% | 6.00 |
| 2025-12-15 | 26.87 | 26.61 | -0.19 | -0.71% | 26.60 | 27.42 | 80046 | 21639.02 | 3.01% | 8.00 |
| 2025-12-12 | 27.40 | 26.80 | -0.35 | -1.29% | 26.79 | 27.47 | 99092 | 26858.47 | 3.73% | 15.00 |
| 2025-12-11 | 26.83 | 27.15 | 0.37 | 1.38% | 26.70 | 27.48 | 110596 | 30070.06 | 4.16% | 7.00 |
| 2025-12-10 | 26.25 | 26.78 | 0.34 | 1.29% | 26.23 | 26.95 | 60763 | 16212.89 | 2.29% | 0.00 |
| 2025-12-09 | 26.26 | 26.44 | -0.24 | -0.90% | 26.18 | 26.74 | 57751 | 15270.79 | 2.17% | 0.00 |
| 2025-12-08 | 26.44 | 26.68 | 0.34 | 1.29% | 26.42 | 27.04 | 112290 | 30059.08 | 4.22% | 10.00 |
| 2025-12-05 | 26.18 | 26.34 | -0.01 | -0.04% | 25.87 | 26.55 | 77466 | 20326.62 | 2.91% | 0.00 |
| 2025-12-04 | 25.50 | 26.35 | 0.71 | 2.77% | 25.33 | 26.36 | 92969 | 24225.81 | 3.50% | 20.00 |
| 2025-12-03 | 25.50 | 25.64 | 0.21 | 0.83% | 24.80 | 25.84 | 75578 | 19104.95 | 2.84% | 0.00 |
| 2025-12-02 | 25.69 | 25.43 | -0.30 | -1.17% | 25.17 | 25.85 | 50863 | 12957.19 | 1.91% | 0.00 |
| 2025-12-01 | 25.69 | 25.73 | 0.25 | 0.98% | 25.63 | 26.14 | 64763 | 16747.63 | 2.44% | 15.00 |
| 2025-11-28 | 25.63 | 25.48 | -0.03 | -0.12% | 25.28 | 25.78 | 55108 | 14039.17 | 2.07% | 0.00 |
| 2025-11-27 | 25.82 | 25.51 | -0.74 | -2.82% | 25.30 | 25.94 | 99065 | 25366.06 | 3.73% | 0.00 |
| 2025-11-26 | 27.79 | 26.25 | -1.62 | -5.81% | 26.20 | 27.79 | 157441 | 42011.68 | 5.92% | 8.00 |
| 2025-11-25 | 27.42 | 27.87 | -0.25 | -0.89% | 26.89 | 28.02 | 219822 | 60332.40 | 8.27% | 4.00 |
| 2025-11-24 | 26.10 | 28.12 | 1.93 | 7.37% | 26.01 | 28.12 | 236892 | 64472.24 | 8.91% | 12.00 |
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。
