| 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 | 15.85 | 16.20 | 0.28 | 1.76% | 15.73 | 16.32 | 71972 | 11625.24 | 4.01% | 0.00 |
| 2026-03-24 | 15.76 | 15.92 | 0.49 | 3.18% | 15.36 | 15.94 | 76874 | 12029.19 | 4.28% | 3.00 |
| 2026-03-23 | 16.00 | 15.43 | -1.08 | -6.54% | 15.38 | 16.20 | 86995 | 13763.63 | 4.84% | 2.00 |
| 2026-03-20 | 17.15 | 16.51 | -0.64 | -3.73% | 16.50 | 17.31 | 84014 | 14110.05 | 4.68% | 0.00 |
| 2026-03-19 | 17.51 | 17.15 | -0.71 | -3.98% | 17.03 | 17.64 | 95045 | 16440.85 | 5.29% | 0.00 |
| 2026-03-18 | 17.46 | 17.86 | 0.33 | 1.88% | 17.24 | 17.89 | 82649 | 14580.55 | 4.60% | 0.00 |
| 2026-03-17 | 18.06 | 17.53 | -0.66 | -3.63% | 17.40 | 18.12 | 108073 | 19113.07 | 6.02% | 0.00 |
| 2026-03-16 | 17.68 | 18.19 | 0.49 | 2.77% | 17.55 | 18.20 | 104754 | 18808.29 | 5.83% | 2.00 |
| 2026-03-13 | 17.92 | 17.70 | -0.45 | -2.48% | 17.65 | 18.11 | 122041 | 21790.29 | 6.79% | 17.00 |
| 2026-03-12 | 18.84 | 18.15 | -0.68 | -3.61% | 17.90 | 18.94 | 228118 | 41452.49 | 12.70% | 0.00 |
| 2026-03-11 | 20.16 | 18.83 | 0.08 | 0.43% | 18.81 | 20.16 | 395650 | 76540.38 | 22.03% | 0.00 |
| 2026-03-10 | 18.30 | 18.75 | 0.52 | 2.85% | 18.10 | 18.85 | 180308 | 33562.50 | 10.04% | 32.00 |
| 2026-03-09 | 18.07 | 18.23 | -0.35 | -1.88% | 17.72 | 18.48 | 153156 | 27649.58 | 8.53% | 0.00 |
| 2026-03-06 | 18.05 | 18.58 | 0.52 | 2.88% | 17.86 | 19.20 | 263231 | 49267.03 | 14.65% | 0.00 |
| 2026-03-05 | 18.44 | 18.06 | -0.38 | -2.06% | 17.88 | 18.58 | 203342 | 36924.73 | 11.32% | 12.00 |
| 2026-03-04 | 17.03 | 18.44 | 0.97 | 5.55% | 16.89 | 18.60 | 308745 | 55777.27 | 17.19% | 1.00 |
| 2026-03-03 | 19.56 | 17.47 | -1.76 | -9.15% | 17.40 | 19.59 | 341134 | 61838.43 | 18.99% | 0.00 |
| 2026-03-02 | 20.16 | 19.23 | -0.34 | -1.74% | 18.96 | 20.55 | 346762 | 67540.20 | 19.31% | 1.00 |
| 2026-02-27 | 19.69 | 19.57 | -0.47 | -2.35% | 19.50 | 20.02 | 204471 | 40251.60 | 11.38% | 0.00 |
| 2026-02-26 | 19.85 | 20.04 | 0.04 | 0.20% | 19.62 | 20.20 | 249234 | 49674.84 | 13.88% | 120.00 |
| 2026-02-25 | 20.19 | 20.00 | -0.29 | -1.43% | 19.85 | 20.65 | 289560 | 58468.43 | 16.12% | 17.00 |
| 2026-02-24 | 20.06 | 20.29 | -0.60 | -2.87% | 20.00 | 20.89 | 530691 | 108589.59 | 29.55% | 0.00 |
| 2026-02-13 | 17.58 | 20.89 | 3.48 | 19.99% | 17.40 | 20.89 | 574278 | 114582.62 | 31.97% | 5.00 |
| 2026-02-12 | 17.49 | 17.41 | -0.13 | -0.74% | 17.10 | 17.65 | 87180 | 15191.60 | 4.85% | 0.00 |
| 2026-02-11 | 18.10 | 17.54 | -0.60 | -3.31% | 17.51 | 18.10 | 102462 | 18166.27 | 5.70% | 5.00 |
| 2026-02-10 | 18.21 | 18.14 | -0.22 | -1.20% | 17.76 | 18.48 | 108920 | 19756.85 | 6.06% | 1.00 |
| 2026-02-09 | 18.57 | 18.36 | 0.06 | 0.33% | 18.16 | 18.60 | 104354 | 19132.50 | 5.81% | 0.00 |
| 2026-02-06 | 18.68 | 18.30 | -0.64 | -3.38% | 18.29 | 18.93 | 147778 | 27402.16 | 8.23% | 6.00 |
| 2026-02-05 | 18.38 | 18.94 | 0.26 | 1.39% | 18.38 | 19.12 | 293384 | 55289.18 | 16.33% | 0.00 |
| 2026-02-04 | 16.94 | 18.68 | 1.67 | 9.82% | 16.90 | 20.00 | 404584 | 76147.27 | 22.52% | 0.00 |
| 2026-02-03 | 16.55 | 17.01 | 0.64 | 3.91% | 16.49 | 17.17 | 90694 | 15355.79 | 5.05% | 0.00 |
| 2026-02-02 | 17.01 | 16.37 | -0.63 | -3.71% | 16.35 | 17.16 | 108618 | 18064.64 | 6.05% | 0.00 |
| 2026-01-30 | 17.60 | 17.00 | -0.77 | -4.33% | 16.55 | 17.82 | 134344 | 22813.24 | 7.48% | 7.00 |
| 2026-01-29 | 17.87 | 17.77 | -0.13 | -0.73% | 17.54 | 18.31 | 97314 | 17454.30 | 5.42% | 0.00 |
| 2026-01-28 | 18.50 | 17.90 | -0.66 | -3.56% | 17.85 | 18.53 | 112020 | 20217.19 | 6.24% | 0.00 |
| 2026-01-27 | 17.71 | 18.56 | 0.72 | 4.04% | 17.52 | 18.66 | 172526 | 31342.70 | 9.61% | 10.00 |
| 2026-01-26 | 18.53 | 17.84 | -0.75 | -4.03% | 17.62 | 18.53 | 135665 | 24454.14 | 7.55% | 0.00 |
| 2026-01-23 | 18.70 | 18.59 | -0.40 | -2.11% | 18.43 | 18.85 | 174739 | 32506.76 | 9.73% | 0.00 |
| 2026-01-22 | 17.64 | 18.99 | 1.26 | 7.11% | 17.64 | 19.10 | 250728 | 46670.37 | 13.96% | 0.00 |
| 2026-01-21 | 17.68 | 17.73 | -0.02 | -0.11% | 17.48 | 17.92 | 64618 | 11435.88 | 3.60% | 0.00 |
| 2026-01-20 | 18.26 | 17.75 | -0.57 | -3.11% | 17.50 | 18.46 | 93374 | 16701.70 | 5.20% | 0.00 |
| 2026-01-19 | 17.66 | 18.32 | 0.60 | 3.39% | 17.46 | 18.47 | 125098 | 22633.36 | 6.96% | 20.00 |
| 2026-01-16 | 17.72 | 17.72 | 0.02 | 0.11% | 17.35 | 17.85 | 88244 | 15559.24 | 4.91% | 0.00 |
| 2026-01-15 | 17.81 | 17.70 | -0.29 | -1.61% | 17.47 | 18.03 | 101464 | 17941.61 | 5.65% | 0.00 |
| 2026-01-14 | 18.09 | 17.99 | -0.08 | -0.44% | 17.74 | 18.42 | 146413 | 26478.26 | 8.15% | 0.00 |
| 2026-01-13 | 18.94 | 18.07 | -1.14 | -5.93% | 18.00 | 18.98 | 193833 | 35444.63 | 10.79% | 0.00 |
| 2026-01-12 | 18.57 | 19.21 | 0.78 | 4.23% | 18.29 | 19.36 | 219731 | 41529.31 | 12.23% | 0.00 |
| 2026-01-09 | 18.63 | 18.43 | 0.15 | 0.82% | 18.13 | 18.78 | 183297 | 33738.57 | 10.20% | 0.00 |
| 2026-01-08 | 17.47 | 18.28 | 0.74 | 4.22% | 17.41 | 18.32 | 164506 | 29684.94 | 9.16% | 36.00 |
| 2026-01-07 | 17.76 | 17.54 | -0.35 | -1.96% | 17.50 | 17.80 | 101874 | 17943.46 | 5.67% | 0.00 |
| 2026-01-06 | 17.78 | 17.89 | 0.08 | 0.45% | 17.65 | 18.08 | 103576 | 18465.87 | 5.77% | 0.00 |
| 2026-01-05 | 18.24 | 17.81 | -0.30 | -1.66% | 17.60 | 18.28 | 133033 | 23673.93 | 7.41% | 0.00 |
| 2025-12-31 | 17.88 | 18.11 | 0.26 | 1.46% | 17.55 | 18.35 | 172012 | 31131.47 | 9.58% | 3.00 |
| 2025-12-30 | 18.33 | 17.85 | -0.33 | -1.82% | 17.71 | 18.74 | 209120 | 37953.00 | 11.64% | 0.00 |
| 2025-12-29 | 17.63 | 18.18 | 0.57 | 3.24% | 17.41 | 18.26 | 184691 | 33200.59 | 10.28% | 0.00 |
| 2025-12-26 | 17.60 | 17.61 | -0.11 | -0.62% | 17.43 | 17.88 | 103042 | 18198.95 | 5.74% | 0.00 |
| 2025-12-25 | 17.25 | 17.72 | 0.48 | 2.78% | 17.11 | 17.80 | 128570 | 22721.70 | 7.16% | 13.00 |
| 2025-12-24 | 16.70 | 17.24 | 0.54 | 3.23% | 16.56 | 17.33 | 77680 | 13307.31 | 4.32% | 0.00 |
| 2025-12-23 | 17.06 | 16.70 | -0.39 | -2.28% | 16.62 | 17.22 | 53778 | 9076.42 | 2.99% | 0.00 |
| 2025-12-22 | 17.19 | 17.09 | -0.11 | -0.64% | 17.04 | 17.32 | 53872 | 9239.94 | 3.00% | 0.00 |
| 2025-12-19 | 16.80 | 17.20 | 0.28 | 1.65% | 16.80 | 17.44 | 71538 | 12281.66 | 3.98% | 0.00 |
| 2025-12-18 | 16.40 | 16.92 | 0.62 | 3.80% | 16.18 | 17.15 | 87580 | 14734.26 | 4.88% | 0.00 |
| 2025-12-17 | 16.79 | 16.30 | -0.43 | -2.57% | 15.92 | 16.86 | 73020 | 11816.51 | 4.07% | 0.00 |
| 2025-12-16 | 17.43 | 16.73 | -0.27 | -1.59% | 16.46 | 17.43 | 73312 | 12270.59 | 4.08% | 0.00 |
| 2025-12-15 | 17.05 | 17.00 | -0.10 | -0.58% | 16.76 | 17.22 | 50386 | 8582.50 | 2.81% | 0.00 |
| 2025-12-12 | 16.70 | 17.10 | 0.39 | 2.33% | 16.66 | 17.22 | 69197 | 11796.57 | 3.85% | 0.00 |
| 2025-12-11 | 16.92 | 16.71 | -0.28 | -1.65% | 16.71 | 17.26 | 49640 | 8396.17 | 2.76% | 0.00 |
| 2025-12-10 | 16.93 | 16.99 | 0.01 | 0.06% | 16.84 | 17.28 | 47380 | 8069.26 | 2.64% | 0.00 |
| 2025-12-09 | 16.98 | 16.98 | -0.14 | -0.82% | 16.93 | 17.29 | 56910 | 9706.45 | 3.17% | 0.00 |
| 2025-12-08 | 17.05 | 17.12 | 0.15 | 0.88% | 17.05 | 17.55 | 96338 | 16614.13 | 5.36% | 0.00 |
| 2025-12-05 | 16.30 | 16.97 | 0.63 | 3.86% | 16.20 | 16.98 | 114968 | 19250.93 | 6.40% | 0.00 |
| 2025-12-04 | 16.12 | 16.34 | 0.22 | 1.36% | 16.00 | 16.94 | 78229 | 12906.31 | 4.36% | 20.00 |
| 2025-12-03 | 16.53 | 16.12 | -0.43 | -2.60% | 15.91 | 16.55 | 78913 | 12733.67 | 4.39% | 0.00 |
| 2025-12-02 | 16.65 | 16.55 | -0.20 | -1.19% | 16.22 | 16.94 | 70253 | 11616.64 | 3.91% | 0.00 |
| 2025-12-01 | 16.76 | 16.75 | -0.01 | -0.06% | 16.66 | 17.11 | 60713 | 10251.03 | 3.38% | 0.00 |
| 2025-11-28 | 16.80 | 16.76 | -0.09 | -0.53% | 16.61 | 17.04 | 61049 | 10238.46 | 3.40% | 0.00 |
| 2025-11-27 | 16.77 | 16.85 | -0.07 | -0.41% | 16.57 | 17.12 | 63113 | 10629.83 | 3.51% | 0.00 |
| 2025-11-26 | 17.73 | 16.92 | -0.88 | -4.94% | 16.90 | 17.73 | 118172 | 20271.37 | 6.58% | 0.00 |
| 2025-11-25 | 17.62 | 17.80 | -0.17 | -0.95% | 17.44 | 17.94 | 144695 | 25574.88 | 8.06% | 0.00 |
| 2025-11-24 | 17.11 | 17.97 | 0.86 | 5.03% | 17.00 | 17.97 | 200946 | 35380.55 | 11.19% | 44.00 |
安达维尔(300719)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。
