| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 25.98 | 25.98 | 0.02 | 0.08% | 25.75 | 26.42 | 76681 | 20012.80 | 2.88% | 0.00 |
| 2025-10-09 | 25.70 | 25.96 | 0.14 | 0.54% | 25.31 | 26.14 | 63120 | 16271.80 | 2.37% | 0.00 |
| 2025-09-30 | 25.29 | 25.82 | 0.53 | 2.10% | 25.10 | 25.99 | 59814 | 15367.00 | 2.25% | 0.00 |
| 2025-09-29 | 25.01 | 25.29 | 0.05 | 0.20% | 24.55 | 25.49 | 69350 | 17274.59 | 2.61% | 1.00 |
| 2025-09-26 | 25.40 | 25.24 | 0.00 | 0.00% | 25.06 | 25.88 | 62294 | 15876.07 | 2.34% | 0.00 |
| 2025-09-25 | 26.01 | 25.24 | -1.01 | -3.85% | 25.20 | 26.35 | 68474 | 17528.78 | 2.58% | 0.00 |
| 2025-09-24 | 25.64 | 26.25 | 0.63 | 2.46% | 25.25 | 26.32 | 68444 | 17762.58 | 2.57% | 0.00 |
| 2025-09-23 | 26.21 | 25.62 | -0.62 | -2.36% | 25.00 | 26.60 | 75969 | 19373.22 | 2.86% | 4.00 |
| 2025-09-22 | 26.03 | 26.24 | 0.00 | 0.00% | 25.75 | 26.24 | 59144 | 15367.67 | 2.22% | 0.00 |
| 2025-09-19 | 26.00 | 26.24 | 0.07 | 0.27% | 25.98 | 27.12 | 88554 | 23433.04 | 3.33% | 0.00 |
| 2025-09-18 | 26.65 | 26.17 | -0.33 | -1.25% | 25.94 | 27.26 | 119303 | 31972.95 | 4.49% | 0.00 |
| 2025-09-17 | 26.35 | 26.50 | -0.03 | -0.11% | 26.15 | 26.73 | 48423 | 12805.67 | 1.82% | 0.00 |
| 2025-09-16 | 25.86 | 26.53 | 0.63 | 2.43% | 25.60 | 26.76 | 72789 | 19061.90 | 2.74% | 5.00 |
| 2025-09-15 | 26.18 | 25.90 | -0.34 | -1.30% | 25.81 | 26.50 | 55649 | 14489.78 | 2.09% | 0.00 |
| 2025-09-12 | 26.46 | 26.24 | -0.36 | -1.35% | 26.23 | 26.75 | 62830 | 16604.68 | 2.36% | 0.00 |
| 2025-09-11 | 26.79 | 26.60 | 0.04 | 0.15% | 26.20 | 26.80 | 76342 | 20251.93 | 2.87% | 0.00 |
| 2025-09-10 | 26.12 | 26.56 | 0.74 | 2.87% | 26.07 | 26.86 | 81532 | 21613.01 | 3.07% | 14.00 |
| 2025-09-09 | 26.38 | 25.82 | -0.60 | -2.27% | 25.78 | 26.59 | 66407 | 17351.91 | 2.50% | 5.00 |
| 2025-09-08 | 25.69 | 26.42 | 0.79 | 3.08% | 25.63 | 26.64 | 89087 | 23298.76 | 3.35% | 0.00 |
| 2025-09-05 | 25.49 | 25.63 | 0.15 | 0.59% | 25.18 | 25.75 | 74688 | 19000.10 | 2.81% | 0.00 |
| 2025-09-04 | 25.84 | 25.48 | 0.14 | 0.55% | 25.01 | 26.18 | 98426 | 25220.05 | 3.70% | 9.00 |
| 2025-09-03 | 28.69 | 25.34 | -3.17 | -11.12% | 25.31 | 28.76 | 166415 | 44257.21 | 6.26% | 31.00 |
| 2025-09-02 | 28.76 | 28.51 | -0.31 | -1.08% | 28.00 | 28.76 | 89151 | 25244.66 | 3.35% | 5.00 |
| 2025-09-01 | 29.17 | 28.82 | -0.56 | -1.91% | 28.16 | 29.19 | 149543 | 42723.34 | 5.62% | 1.00 |
| 2025-08-29 | 28.34 | 29.38 | 1.01 | 3.56% | 28.12 | 29.40 | 163470 | 46811.46 | 6.15% | 1.00 |
| 2025-08-28 | 27.78 | 28.37 | 0.60 | 2.16% | 27.47 | 28.48 | 129723 | 36393.63 | 7.69% | 5.00 |
| 2025-08-27 | 28.11 | 27.77 | -0.56 | -1.98% | 27.74 | 28.59 | 123682 | 34999.27 | 7.33% | 1.00 |
| 2025-08-26 | 29.43 | 28.33 | -1.35 | -4.55% | 28.14 | 29.43 | 206915 | 59075.76 | 12.26% | 10.00 |
| 2025-08-25 | 29.51 | 29.68 | -0.19 | -0.64% | 29.43 | 30.17 | 176551 | 52574.21 | 10.47% | 8.00 |
| 2025-08-22 | 30.35 | 29.87 | -0.55 | -1.81% | 29.08 | 30.47 | 205898 | 60757.71 | 12.20% | 0.00 |
| 2025-08-21 | 29.29 | 30.42 | 0.72 | 2.42% | 29.12 | 30.57 | 305826 | 91719.13 | 18.13% | 2.00 |
| 2025-08-20 | 28.93 | 29.70 | 0.84 | 2.91% | 28.45 | 30.18 | 313992 | 92514.21 | 18.61% | 2.00 |
| 2025-08-19 | 29.45 | 28.86 | -0.87 | -2.93% | 28.58 | 29.58 | 234624 | 67948.29 | 13.91% | 21.00 |
| 2025-08-18 | 29.49 | 29.73 | 0.06 | 0.20% | 29.44 | 30.27 | 239769 | 71279.80 | 14.21% | 0.00 |
| 2025-08-15 | 29.71 | 29.67 | -0.03 | -0.10% | 29.43 | 30.29 | 198268 | 58807.52 | 11.75% | 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。
