| 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 | 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 |
| 2025-11-21 | 16.77 | 17.11 | 0.11 | 0.65% | 16.20 | 17.56 | 152808 | 26044.29 | 8.51% | 0.00 |
| 2025-11-20 | 17.00 | 17.00 | -0.25 | -1.45% | 16.90 | 17.20 | 59543 | 10151.56 | 3.31% | 0.00 |
| 2025-11-19 | 16.67 | 17.25 | 0.53 | 3.17% | 16.67 | 17.33 | 106258 | 18203.56 | 5.92% | 0.00 |
| 2025-11-18 | 16.89 | 16.72 | -0.24 | -1.42% | 16.60 | 16.89 | 43436 | 7258.97 | 2.42% | 0.00 |
| 2025-11-17 | 17.01 | 16.96 | 0.28 | 1.68% | 16.75 | 17.15 | 65740 | 11144.59 | 3.66% | 0.00 |
| 2025-11-14 | 16.50 | 16.68 | 0.07 | 0.42% | 16.45 | 16.87 | 35691 | 5979.39 | 1.99% | 0.00 |
| 2025-11-13 | 16.56 | 16.61 | 0.14 | 0.85% | 16.38 | 16.64 | 23014 | 3813.20 | 1.28% | 0.00 |
| 2025-11-12 | 16.70 | 16.47 | -0.31 | -1.85% | 16.37 | 16.72 | 29436 | 4857.73 | 1.64% | 0.00 |
| 2025-11-11 | 16.72 | 16.78 | 0.16 | 0.96% | 16.61 | 16.95 | 39848 | 6695.20 | 2.22% | 0.00 |
| 2025-11-10 | 16.66 | 16.62 | 0.03 | 0.18% | 16.55 | 16.68 | 25807 | 4285.52 | 1.44% | 20.00 |
| 2025-11-07 | 16.57 | 16.59 | -0.04 | -0.24% | 16.47 | 16.69 | 32855 | 5448.50 | 1.83% | 2.00 |
| 2025-11-06 | 16.74 | 16.63 | -0.07 | -0.42% | 16.62 | 16.83 | 37539 | 6276.97 | 2.09% | 0.00 |
| 2025-11-05 | 16.52 | 16.70 | 0.07 | 0.42% | 16.44 | 16.71 | 32596 | 5418.26 | 1.81% | 0.00 |
| 2025-11-04 | 16.84 | 16.63 | -0.12 | -0.72% | 16.51 | 16.85 | 27546 | 4579.79 | 1.53% | 0.00 |
| 2025-11-03 | 16.69 | 16.75 | 0.10 | 0.60% | 16.54 | 16.76 | 36867 | 6144.30 | 2.05% | 0.00 |
| 2025-10-31 | 16.58 | 16.65 | 0.07 | 0.42% | 16.49 | 16.71 | 34786 | 5786.76 | 1.94% | 0.00 |
| 2025-10-30 | 16.74 | 16.58 | 0.09 | 0.55% | 16.49 | 16.85 | 51506 | 8571.87 | 2.87% | 0.00 |
| 2025-10-29 | 16.60 | 16.49 | -0.21 | -1.26% | 16.44 | 16.68 | 38218 | 6307.23 | 2.13% | 0.00 |
| 2025-10-28 | 16.37 | 16.70 | 0.32 | 1.95% | 16.25 | 16.81 | 65626 | 10897.31 | 3.65% | 0.00 |
| 2025-10-27 | 16.30 | 16.38 | 0.05 | 0.31% | 16.26 | 16.44 | 33492 | 5473.99 | 1.86% | 0.00 |
| 2025-10-24 | 16.25 | 16.33 | 0.15 | 0.93% | 16.22 | 16.60 | 44315 | 7272.57 | 2.47% | 0.00 |
| 2025-10-23 | 16.07 | 16.18 | -0.11 | -0.68% | 15.93 | 16.23 | 35912 | 5759.40 | 2.00% | 0.00 |
| 2025-10-22 | 15.95 | 16.29 | 0.40 | 2.52% | 15.85 | 16.50 | 55831 | 9060.56 | 3.11% | 0.00 |
| 2025-10-21 | 15.74 | 15.89 | 0.08 | 0.51% | 15.74 | 15.97 | 17941 | 2848.37 | 1.00% | 0.00 |
| 2025-10-20 | 15.81 | 15.81 | 0.08 | 0.51% | 15.69 | 16.04 | 23109 | 3658.96 | 1.29% | 0.00 |
| 2025-10-17 | 15.98 | 15.73 | -0.38 | -2.36% | 15.70 | 16.22 | 34345 | 5476.98 | 1.91% | 0.00 |
| 2025-10-16 | 16.35 | 16.11 | -0.18 | -1.10% | 16.10 | 16.50 | 35483 | 5763.17 | 1.98% | 0.00 |
| 2025-10-15 | 16.23 | 16.29 | 0.07 | 0.43% | 15.94 | 16.29 | 27675 | 4472.80 | 1.54% | 0.00 |
| 2025-10-14 | 16.34 | 16.22 | -0.13 | -0.80% | 16.20 | 16.62 | 48704 | 7994.42 | 2.71% | 0.00 |
| 2025-10-13 | 15.85 | 16.35 | 0.06 | 0.37% | 15.62 | 16.44 | 44668 | 7215.97 | 2.49% | 0.00 |
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。
