| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 25.62 | 26.19 | 0.45 | 1.75% | 24.90 | 26.69 | 117263 | 30420.62 | 4.41% | 24.00 |
| 2025-11-20 | 25.65 | 25.74 | -0.14 | -0.54% | 25.50 | 26.35 | 59247 | 15319.29 | 2.23% | 0.00 |
| 2025-11-19 | 25.22 | 25.88 | 0.86 | 3.44% | 24.95 | 26.52 | 101879 | 26265.98 | 3.83% | 0.00 |
| 2025-11-18 | 25.57 | 25.02 | -0.80 | -3.10% | 25.00 | 25.60 | 46460 | 11690.38 | 1.75% | 0.00 |
| 2025-11-17 | 25.68 | 25.82 | 0.72 | 2.87% | 25.56 | 26.12 | 79692 | 20630.71 | 3.00% | 0.00 |
| 2025-11-14 | 25.07 | 25.10 | 0.00 | 0.00% | 24.94 | 25.60 | 33081 | 8358.47 | 1.24% | 0.00 |
| 2025-11-13 | 25.09 | 25.10 | 0.09 | 0.36% | 24.80 | 25.34 | 30243 | 7602.68 | 1.14% | 0.00 |
| 2025-11-12 | 25.39 | 25.01 | -0.33 | -1.30% | 24.54 | 25.39 | 41263 | 10268.60 | 1.55% | 0.00 |
| 2025-11-11 | 25.70 | 25.34 | -0.48 | -1.86% | 25.25 | 25.92 | 42933 | 10927.24 | 1.61% | 0.00 |
| 2025-11-10 | 26.29 | 25.82 | -0.27 | -1.03% | 25.57 | 26.29 | 46290 | 11958.86 | 1.74% | 0.00 |
| 2025-11-07 | 26.76 | 26.09 | -0.40 | -1.51% | 26.07 | 26.76 | 50369 | 13206.47 | 1.89% | 0.00 |
| 2025-11-06 | 26.00 | 26.49 | 0.41 | 1.57% | 25.93 | 27.19 | 74506 | 19870.21 | 2.80% | 0.00 |
| 2025-11-05 | 26.00 | 26.08 | -0.16 | -0.61% | 25.72 | 26.25 | 35834 | 9327.39 | 1.35% | 0.00 |
| 2025-11-04 | 26.50 | 26.24 | -0.31 | -1.17% | 26.08 | 26.72 | 44332 | 11677.43 | 1.67% | 10.00 |
| 2025-11-03 | 26.12 | 26.55 | 0.35 | 1.34% | 26.02 | 26.64 | 48761 | 12845.48 | 1.83% | 0.00 |
| 2025-10-31 | 26.31 | 26.20 | -0.10 | -0.38% | 26.08 | 26.50 | 40096 | 10517.49 | 1.51% | 0.00 |
| 2025-10-30 | 26.70 | 26.30 | -0.50 | -1.87% | 26.00 | 26.79 | 58424 | 15380.45 | 2.20% | 6.00 |
| 2025-10-29 | 26.60 | 26.80 | 0.19 | 0.71% | 26.31 | 26.99 | 65410 | 17437.27 | 2.46% | 0.00 |
| 2025-10-28 | 26.55 | 26.61 | 0.14 | 0.53% | 26.38 | 27.07 | 109654 | 29321.37 | 4.12% | 0.00 |
| 2025-10-27 | 25.95 | 26.47 | 1.10 | 4.34% | 25.95 | 26.87 | 120133 | 31768.73 | 4.52% | 2.00 |
| 2025-10-24 | 25.10 | 25.37 | 0.51 | 2.05% | 25.08 | 25.85 | 63280 | 16127.36 | 2.38% | 0.00 |
| 2025-10-23 | 25.00 | 24.86 | -0.23 | -0.92% | 24.33 | 25.00 | 46262 | 11398.04 | 1.74% | 0.00 |
| 2025-10-22 | 25.56 | 25.09 | -0.27 | -1.06% | 25.00 | 25.77 | 52609 | 13301.50 | 1.98% | 0.00 |
| 2025-10-21 | 25.01 | 25.36 | 0.16 | 0.63% | 25.01 | 25.60 | 41196 | 10445.01 | 1.55% | 0.00 |
| 2025-10-20 | 25.16 | 25.20 | 0.15 | 0.60% | 24.88 | 25.53 | 44821 | 11267.31 | 1.69% | 0.00 |
| 2025-10-17 | 25.83 | 25.05 | -1.00 | -3.84% | 24.94 | 26.20 | 80500 | 20600.95 | 3.03% | 0.00 |
| 2025-10-16 | 27.41 | 26.05 | -0.41 | -1.55% | 26.00 | 27.78 | 139561 | 37580.34 | 5.25% | 5.00 |
| 2025-10-15 | 26.18 | 26.46 | 0.28 | 1.07% | 25.33 | 26.46 | 68124 | 17701.68 | 2.56% | 10.00 |
| 2025-10-14 | 26.68 | 26.18 | -0.51 | -1.91% | 25.98 | 27.10 | 96567 | 25624.89 | 3.63% | 0.00 |
| 2025-10-13 | 24.65 | 26.69 | 0.71 | 2.73% | 24.50 | 26.88 | 136964 | 36152.15 | 5.15% | 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。
