| 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 | 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 |
| 2025-03-03 | 14.77 | 14.92 | 0.15 | 1.02% | 14.77 | 15.21 | 37794 | 5694.60 | 2.03% | 0.00 |
| 2025-02-28 | 15.30 | 14.77 | -0.66 | -4.28% | 14.72 | 15.43 | 47682 | 7161.14 | 2.56% | 0.00 |
| 2025-02-27 | 15.53 | 15.43 | -0.12 | -0.77% | 15.08 | 15.55 | 43241 | 6619.31 | 2.32% | 0.00 |
| 2025-02-26 | 15.48 | 15.55 | 0.17 | 1.11% | 15.30 | 15.71 | 39728 | 6160.89 | 2.13% | 0.00 |
| 2025-02-25 | 15.12 | 15.38 | 0.05 | 0.33% | 15.08 | 15.50 | 35666 | 5475.50 | 1.91% | 0.00 |
| 2025-02-24 | 15.27 | 15.33 | 0.06 | 0.39% | 15.08 | 15.48 | 40032 | 6127.77 | 2.15% | 0.00 |
| 2025-02-21 | 15.25 | 15.27 | 0.00 | 0.00% | 15.02 | 15.31 | 39484 | 5999.99 | 2.12% | 0.00 |
| 2025-02-20 | 15.01 | 15.27 | 0.29 | 1.94% | 14.83 | 15.36 | 41697 | 6322.76 | 2.24% | 0.00 |
| 2025-02-19 | 14.58 | 14.98 | 0.39 | 2.67% | 14.56 | 15.09 | 39333 | 5867.39 | 2.11% | 0.00 |
| 2025-02-18 | 14.99 | 14.59 | -0.46 | -3.06% | 14.51 | 15.12 | 37900 | 5616.83 | 2.03% | 0.00 |
| 2025-02-17 | 15.09 | 15.05 | -0.01 | -0.07% | 14.96 | 15.20 | 39345 | 5923.02 | 2.11% | 0.00 |
| 2025-02-14 | 15.14 | 15.06 | 0.04 | 0.27% | 14.86 | 15.17 | 32769 | 4919.28 | 1.76% | 0.00 |
| 2025-02-13 | 15.25 | 15.02 | -0.12 | -0.79% | 15.00 | 15.52 | 35266 | 5364.07 | 1.89% | 0.00 |
| 2025-02-12 | 15.07 | 15.14 | 0.07 | 0.46% | 15.00 | 15.17 | 26673 | 4024.62 | 1.43% | 0.00 |
| 2025-02-11 | 15.24 | 15.07 | -0.18 | -1.18% | 15.01 | 15.29 | 28258 | 4264.01 | 1.52% | 0.00 |
| 2025-02-10 | 15.16 | 15.25 | 0.10 | 0.66% | 15.05 | 15.30 | 34330 | 5215.84 | 1.84% | 0.00 |
| 2025-02-07 | 14.78 | 15.15 | 0.37 | 2.50% | 14.70 | 15.30 | 55291 | 8319.56 | 2.97% | 0.00 |
| 2025-02-06 | 14.50 | 14.78 | 0.29 | 2.00% | 14.35 | 14.78 | 36238 | 5315.45 | 1.94% | 0.00 |
| 2025-02-05 | 14.39 | 14.49 | 0.27 | 1.90% | 14.30 | 14.55 | 23196 | 3353.59 | 1.24% | 0.00 |
| 2025-01-27 | 14.48 | 14.22 | -0.14 | -0.97% | 14.21 | 14.73 | 29087 | 4203.77 | 1.56% | 0.00 |
| 2025-01-24 | 14.36 | 14.36 | -0.01 | -0.07% | 14.22 | 14.44 | 27387 | 3927.14 | 1.47% | 0.00 |
| 2025-01-23 | 14.55 | 14.37 | -0.09 | -0.62% | 14.36 | 14.77 | 33304 | 4857.78 | 1.79% | 0.00 |
| 2025-01-22 | 14.53 | 14.46 | -0.07 | -0.48% | 14.33 | 14.56 | 25986 | 3753.00 | 1.39% | 0.00 |
| 2025-01-21 | 14.81 | 14.53 | -0.13 | -0.89% | 14.40 | 14.86 | 27501 | 3987.69 | 1.48% | 0.00 |
| 2025-01-20 | 14.58 | 14.66 | 0.09 | 0.62% | 14.40 | 14.72 | 29639 | 4334.91 | 1.59% | 0.00 |
| 2025-01-17 | 14.45 | 14.57 | 0.05 | 0.34% | 14.40 | 14.76 | 27013 | 3938.96 | 1.45% | 0.00 |
| 2025-01-16 | 14.66 | 14.52 | -0.13 | -0.89% | 14.43 | 14.85 | 34497 | 5045.22 | 1.85% | 0.00 |
| 2025-01-15 | 14.66 | 14.65 | 0.01 | 0.07% | 14.55 | 15.12 | 47593 | 7039.27 | 2.55% | 0.00 |
| 2025-01-14 | 14.25 | 14.64 | 0.50 | 3.54% | 14.12 | 14.67 | 45038 | 6515.79 | 2.42% | 0.00 |
| 2025-01-13 | 13.81 | 14.14 | 0.19 | 1.36% | 13.58 | 14.32 | 35676 | 5011.26 | 1.91% | 0.00 |
| 2025-01-10 | 14.30 | 13.95 | -0.44 | -3.06% | 13.93 | 14.60 | 36301 | 5188.25 | 1.95% | 0.00 |
| 2025-01-09 | 14.01 | 14.39 | 0.26 | 1.84% | 13.84 | 14.53 | 36970 | 5297.20 | 1.98% | 0.00 |
| 2025-01-08 | 14.24 | 14.13 | -0.11 | -0.77% | 13.68 | 14.35 | 38983 | 5465.94 | 2.09% | 0.00 |
| 2025-01-07 | 13.99 | 14.24 | 0.31 | 2.23% | 13.75 | 14.24 | 36424 | 5122.96 | 1.95% | 0.00 |
| 2025-01-06 | 13.87 | 13.93 | 0.02 | 0.14% | 13.50 | 14.15 | 39962 | 5562.08 | 2.14% | 0.00 |
| 2025-01-03 | 14.66 | 13.91 | -0.78 | -5.31% | 13.90 | 14.79 | 49157 | 7023.53 | 2.64% | 0.00 |
| 2025-01-02 | 15.53 | 14.69 | -0.84 | -5.41% | 14.52 | 15.55 | 56349 | 8475.92 | 3.02% | 0.00 |
| 2024-12-31 | 16.11 | 15.53 | -0.57 | -3.54% | 15.50 | 16.20 | 57345 | 9052.10 | 3.08% | 0.00 |
| 2024-12-30 | 16.17 | 16.10 | -0.18 | -1.11% | 15.90 | 16.58 | 70562 | 11448.45 | 3.78% | 0.00 |
| 2024-12-27 | 17.34 | 16.28 | 0.41 | 2.58% | 16.27 | 17.78 | 111900 | 18732.91 | 6.00% | 0.00 |
| 2024-12-26 | 15.63 | 15.87 | 0.24 | 1.54% | 15.63 | 16.18 | 42565 | 6801.98 | 2.28% | 0.00 |
| 2024-12-25 | 15.79 | 15.63 | -0.15 | -0.95% | 15.22 | 15.79 | 37930 | 5863.61 | 2.03% | 0.00 |
| 2024-12-24 | 15.32 | 15.78 | 0.43 | 2.80% | 15.32 | 16.04 | 60546 | 9500.81 | 3.25% | 0.00 |
| 2024-12-23 | 16.08 | 15.35 | -0.73 | -4.54% | 15.28 | 16.08 | 47593 | 7445.54 | 2.55% | 0.00 |
| 2024-12-20 | 15.58 | 16.08 | 0.53 | 3.41% | 15.46 | 16.09 | 47095 | 7478.36 | 2.53% | 0.00 |
| 2024-12-19 | 15.48 | 15.55 | -0.03 | -0.19% | 15.26 | 15.61 | 32814 | 5061.95 | 1.76% | 0.00 |
| 2024-12-18 | 15.63 | 15.58 | 0.10 | 0.65% | 15.30 | 15.71 | 38176 | 5944.88 | 2.05% | 0.00 |
| 2024-12-17 | 16.08 | 15.48 | -0.67 | -4.15% | 15.44 | 16.25 | 55591 | 8729.33 | 2.98% | 1.00 |
| 2024-12-16 | 16.44 | 16.15 | -0.28 | -1.70% | 16.02 | 16.54 | 45383 | 7386.13 | 2.43% | 0.00 |
| 2024-12-13 | 17.09 | 16.43 | -0.73 | -4.25% | 16.37 | 17.09 | 76475 | 12726.46 | 4.10% | 0.00 |
| 2024-12-12 | 16.99 | 17.16 | 0.17 | 1.00% | 16.99 | 17.34 | 57596 | 9893.02 | 3.09% | 1.00 |
| 2024-12-11 | 17.12 | 16.99 | 0.00 | 0.00% | 16.78 | 17.12 | 45957 | 7782.12 | 2.47% | 3.00 |
| 2024-12-10 | 17.36 | 16.99 | 0.18 | 1.07% | 16.89 | 17.50 | 79949 | 13710.15 | 4.29% | 0.00 |
| 2024-12-09 | 17.03 | 16.81 | -0.22 | -1.29% | 16.68 | 17.12 | 51235 | 8628.45 | 2.75% | 0.00 |
| 2024-12-06 | 17.16 | 17.03 | -0.03 | -0.18% | 16.86 | 17.22 | 60452 | 10312.21 | 3.24% | 0.00 |
| 2024-12-05 | 16.65 | 17.06 | 0.28 | 1.67% | 16.60 | 17.17 | 49261 | 8354.37 | 2.64% | 0.00 |
| 2024-12-04 | 16.91 | 16.78 | -0.26 | -1.53% | 16.63 | 17.21 | 46917 | 7916.42 | 2.52% | 0.00 |
| 2024-12-03 | 16.90 | 17.04 | 0.12 | 0.71% | 16.70 | 17.38 | 76735 | 13038.88 | 4.12% | 1.00 |
| 2024-12-02 | 16.76 | 16.92 | 0.26 | 1.56% | 16.60 | 16.95 | 52771 | 8860.87 | 2.83% | 0.00 |
| 2024-11-29 | 16.59 | 16.66 | 0.13 | 0.79% | 16.25 | 16.88 | 53381 | 8862.34 | 2.86% | 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。
