| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 16.30 | 16.80 | 0.59 | 3.64% | 16.20 | 16.83 | 83622 | 13871.12 | 4.66% | 0.00 |
| 2025-05-28 | 16.70 | 16.21 | -0.39 | -2.35% | 16.12 | 16.75 | 63564 | 10375.88 | 3.54% | 0.00 |
| 2025-05-27 | 16.68 | 16.60 | -0.08 | -0.48% | 16.35 | 16.75 | 55541 | 9175.49 | 3.09% | 0.00 |
| 2025-05-26 | 16.59 | 16.68 | 0.26 | 1.58% | 16.41 | 16.74 | 54756 | 9085.04 | 3.05% | 16.00 |
| 2025-05-23 | 16.53 | 16.42 | -0.26 | -1.56% | 16.36 | 16.79 | 87110 | 14424.11 | 4.85% | 0.00 |
| 2025-05-22 | 16.63 | 16.68 | -0.26 | -1.53% | 16.59 | 17.20 | 111122 | 18748.57 | 6.19% | 0.00 |
| 2025-05-21 | 17.50 | 16.94 | -0.13 | -0.76% | 16.76 | 17.58 | 114250 | 19405.96 | 6.36% | 0.00 |
| 2025-05-20 | 17.78 | 17.07 | -0.70 | -3.94% | 16.98 | 17.87 | 173121 | 29752.87 | 9.64% | 2.00 |
| 2025-05-19 | 18.72 | 17.77 | -0.30 | -1.66% | 17.50 | 18.78 | 170199 | 30371.82 | 9.48% | 20.00 |
| 2025-05-16 | 19.14 | 18.07 | -1.18 | -6.13% | 17.96 | 19.20 | 293097 | 53739.90 | 16.32% | 0.00 |
| 2025-05-15 | 17.82 | 19.25 | 1.43 | 8.02% | 17.59 | 21.38 | 435453 | 86143.06 | 24.24% | 16.00 |
| 2025-05-14 | 18.20 | 17.82 | -0.38 | -2.09% | 17.71 | 18.74 | 146663 | 26392.64 | 8.17% | 1.00 |
| 2025-05-13 | 18.55 | 18.20 | -0.53 | -2.83% | 18.08 | 18.91 | 187797 | 34479.60 | 10.46% | 2.00 |
| 2025-05-12 | 17.46 | 18.73 | 0.57 | 3.14% | 17.20 | 19.08 | 310800 | 57175.69 | 17.30% | 100.00 |
| 2025-05-09 | 17.79 | 18.16 | 0.60 | 3.42% | 17.05 | 18.42 | 289379 | 51366.98 | 16.11% | 44.00 |
| 2025-05-08 | 16.77 | 17.56 | 0.69 | 4.09% | 16.47 | 17.69 | 209253 | 35923.29 | 11.65% | 300.00 |
| 2025-05-07 | 16.20 | 16.87 | 1.07 | 6.77% | 16.09 | 17.45 | 221863 | 37112.93 | 12.35% | 17.00 |
| 2025-05-06 | 15.48 | 15.80 | 0.44 | 2.86% | 15.38 | 15.80 | 44352 | 6951.63 | 2.47% | 170.00 |
| 2025-04-30 | 15.03 | 15.36 | 0.31 | 2.06% | 15.00 | 15.44 | 39671 | 6069.12 | 2.21% | 0.00 |
| 2025-04-29 | 14.87 | 15.05 | 0.06 | 0.40% | 14.82 | 15.27 | 37864 | 5721.52 | 2.11% | 0.00 |
| 2025-04-28 | 15.18 | 14.99 | -0.37 | -2.41% | 14.96 | 15.27 | 41706 | 6276.69 | 2.32% | 0.00 |
| 2025-04-25 | 15.68 | 15.36 | -0.17 | -1.09% | 15.33 | 15.75 | 36027 | 5582.14 | 2.01% | 0.00 |
| 2025-04-24 | 15.70 | 15.53 | -0.30 | -1.90% | 15.36 | 15.77 | 43161 | 6728.66 | 2.40% | 0.00 |
| 2025-04-23 | 15.79 | 15.83 | 0.06 | 0.38% | 15.60 | 15.96 | 65811 | 10370.49 | 3.66% | 0.00 |
| 2025-04-22 | 15.70 | 15.77 | -0.06 | -0.38% | 15.59 | 16.02 | 66136 | 10446.98 | 3.68% | 0.00 |
| 2025-04-21 | 15.26 | 15.83 | 0.60 | 3.94% | 15.20 | 16.36 | 92513 | 14684.12 | 5.15% | 0.00 |
| 2025-04-18 | 15.67 | 15.23 | -0.58 | -3.67% | 15.14 | 15.80 | 82922 | 12708.81 | 4.62% | 3.00 |
| 2025-04-17 | 15.21 | 15.81 | 0.19 | 1.22% | 15.16 | 16.20 | 108274 | 17039.53 | 6.03% | 0.00 |
| 2025-04-16 | 16.42 | 15.62 | 0.04 | 0.26% | 15.47 | 16.88 | 130909 | 21135.29 | 7.29% | 0.00 |
| 2025-04-15 | 15.66 | 15.58 | -0.08 | -0.51% | 15.36 | 16.13 | 51459 | 8055.01 | 2.86% | 0.00 |
| 2025-04-14 | 15.98 | 15.66 | 0.25 | 1.62% | 15.56 | 16.12 | 48491 | 7610.08 | 2.70% | 0.00 |
| 2025-04-11 | 15.30 | 15.41 | -0.09 | -0.58% | 15.30 | 15.68 | 63170 | 9795.41 | 3.52% | 3.00 |
| 2025-04-10 | 15.30 | 15.50 | -0.06 | -0.39% | 15.28 | 16.05 | 135762 | 21252.23 | 7.56% | 0.00 |
| 2025-04-09 | 13.66 | 15.56 | 1.81 | 13.16% | 13.36 | 15.80 | 164383 | 24569.85 | 9.15% | 0.00 |
| 2025-04-08 | 13.21 | 13.75 | 0.68 | 5.20% | 13.21 | 14.25 | 75195 | 10380.15 | 4.19% | 3.00 |
| 2025-04-07 | 15.68 | 13.07 | -3.26 | -19.96% | 13.06 | 15.68 | 91239 | 12712.24 | 5.08% | 0.00 |
| 2025-04-03 | 16.30 | 16.33 | -0.14 | -0.85% | 16.20 | 16.60 | 23109 | 3785.77 | 1.29% | 0.00 |
| 2025-04-02 | 16.54 | 16.47 | -0.20 | -1.20% | 16.43 | 16.75 | 29596 | 4906.05 | 1.65% | 0.00 |
| 2025-04-01 | 16.38 | 16.67 | 0.29 | 1.77% | 16.38 | 16.98 | 33183 | 5563.39 | 1.85% | 0.00 |
| 2025-03-31 | 16.70 | 16.38 | -0.22 | -1.33% | 16.09 | 16.84 | 40276 | 6605.20 | 2.24% | 0.00 |
| 2025-03-28 | 17.14 | 16.60 | -0.55 | -3.21% | 16.60 | 17.32 | 42005 | 7057.15 | 2.34% | 0.00 |
| 2025-03-27 | 17.21 | 17.15 | -0.23 | -1.32% | 16.77 | 17.42 | 43134 | 7384.85 | 2.40% | 0.00 |
| 2025-03-26 | 17.03 | 17.38 | 0.16 | 0.93% | 17.01 | 17.50 | 37697 | 6536.94 | 2.10% | 0.00 |
| 2025-03-25 | 17.00 | 17.22 | 0.02 | 0.12% | 16.88 | 17.57 | 52847 | 9174.44 | 2.94% | 0.00 |
| 2025-03-24 | 18.40 | 17.20 | -1.33 | -7.18% | 16.68 | 18.40 | 114071 | 19859.13 | 6.35% | 6.00 |
| 2025-03-21 | 18.72 | 18.53 | -0.44 | -2.32% | 18.33 | 19.05 | 87442 | 16309.35 | 4.87% | 0.00 |
| 2025-03-20 | 18.20 | 18.97 | 0.77 | 4.23% | 18.00 | 19.30 | 143547 | 27067.11 | 7.99% | 12.00 |
| 2025-03-19 | 18.40 | 18.20 | -0.27 | -1.46% | 18.00 | 18.45 | 49260 | 8975.54 | 2.74% | 0.00 |
| 2025-03-18 | 18.73 | 18.47 | -0.25 | -1.34% | 18.35 | 18.81 | 52809 | 9777.88 | 2.94% | 0.00 |
| 2025-03-17 | 18.79 | 18.72 | -0.07 | -0.37% | 18.71 | 19.02 | 51441 | 9693.69 | 2.86% | 3.00 |
| 2025-03-14 | 18.55 | 18.79 | 0.13 | 0.70% | 18.21 | 18.86 | 68917 | 12839.15 | 3.84% | 4.00 |
| 2025-03-13 | 18.70 | 18.66 | -0.20 | -1.06% | 18.30 | 18.86 | 64962 | 12022.91 | 3.62% | 5.00 |
| 2025-03-12 | 19.10 | 18.86 | -0.30 | -1.57% | 18.82 | 19.34 | 82001 | 15556.51 | 4.57% | 0.00 |
| 2025-03-11 | 18.36 | 19.16 | 0.44 | 2.35% | 18.31 | 19.16 | 104660 | 19801.84 | 5.83% | 0.00 |
| 2025-03-10 | 18.55 | 18.72 | 0.17 | 0.92% | 18.30 | 18.99 | 60933 | 11415.25 | 3.39% | 20.00 |
| 2025-03-07 | 18.42 | 18.55 | -0.03 | -0.16% | 18.36 | 19.12 | 93696 | 17584.77 | 5.22% | 1.00 |
| 2025-03-06 | 18.42 | 18.58 | 0.16 | 0.87% | 18.36 | 18.75 | 72262 | 13418.98 | 4.02% | 0.00 |
| 2025-03-05 | 18.45 | 18.42 | -0.23 | -1.23% | 18.26 | 18.75 | 55185 | 10182.77 | 3.07% | 0.00 |
| 2025-03-04 | 17.81 | 18.65 | 0.65 | 3.61% | 17.80 | 18.76 | 84190 | 15562.51 | 4.69% | 2.00 |
| 2025-03-03 | 17.91 | 18.00 | 0.08 | 0.45% | 17.73 | 18.30 | 54381 | 9833.67 | 3.03% | 0.00 |
| 2025-02-28 | 18.79 | 17.92 | -0.99 | -5.24% | 17.88 | 18.84 | 74208 | 13552.26 | 4.13% | 16.00 |
| 2025-02-27 | 19.22 | 18.91 | -0.32 | -1.66% | 18.40 | 19.22 | 108721 | 20428.33 | 6.05% | 12.00 |
| 2025-02-26 | 19.53 | 19.23 | -0.09 | -0.47% | 19.08 | 19.56 | 87346 | 16798.99 | 4.86% | 0.00 |
| 2025-02-25 | 19.25 | 19.32 | -0.50 | -2.52% | 19.04 | 19.66 | 105384 | 20414.88 | 5.87% | 0.00 |
| 2025-02-24 | 19.49 | 19.82 | 0.37 | 1.90% | 19.41 | 20.52 | 176944 | 35413.18 | 9.85% | 0.00 |
| 2025-02-21 | 19.36 | 19.45 | -0.05 | -0.26% | 19.14 | 19.55 | 111719 | 21592.14 | 6.22% | 0.00 |
| 2025-02-20 | 18.95 | 19.50 | 0.51 | 2.69% | 18.66 | 19.67 | 144099 | 27744.62 | 8.02% | 0.00 |
| 2025-02-19 | 18.60 | 18.99 | 0.33 | 1.77% | 18.48 | 19.01 | 108450 | 20381.56 | 6.04% | 0.00 |
| 2025-02-18 | 19.47 | 18.66 | -0.79 | -4.06% | 18.58 | 19.87 | 146094 | 28222.40 | 8.13% | 6.00 |
| 2025-02-17 | 19.38 | 19.45 | -0.27 | -1.37% | 19.18 | 19.89 | 177866 | 34744.19 | 9.90% | 10.00 |
| 2025-02-14 | 18.25 | 19.72 | 0.96 | 5.12% | 18.10 | 20.00 | 245291 | 46628.40 | 13.66% | 42.00 |
| 2025-02-13 | 18.01 | 18.76 | 1.08 | 6.11% | 18.01 | 20.48 | 248524 | 47531.17 | 13.84% | 24.00 |
| 2025-02-12 | 17.36 | 17.68 | 0.27 | 1.55% | 17.30 | 17.68 | 61740 | 10843.16 | 3.44% | 0.00 |
| 2025-02-11 | 17.54 | 17.41 | -0.19 | -1.08% | 17.15 | 17.65 | 54746 | 9508.38 | 3.05% | 0.00 |
| 2025-02-10 | 17.45 | 17.60 | 0.16 | 0.92% | 17.41 | 17.70 | 58387 | 10234.79 | 3.25% | 25.00 |
| 2025-02-07 | 17.38 | 17.44 | 0.00 | 0.00% | 17.15 | 17.71 | 79054 | 13847.69 | 4.40% | 0.00 |
| 2025-02-06 | 17.00 | 17.44 | 0.61 | 3.62% | 16.78 | 17.54 | 72728 | 12556.43 | 4.05% | 6.00 |
| 2025-02-05 | 16.25 | 16.83 | 0.69 | 4.28% | 16.21 | 17.04 | 61883 | 10350.97 | 3.45% | 0.00 |
| 2025-01-27 | 16.64 | 16.14 | -0.48 | -2.89% | 16.13 | 16.87 | 35989 | 5913.37 | 2.00% | 0.00 |
| 2025-01-24 | 16.50 | 16.62 | 0.21 | 1.28% | 16.27 | 16.65 | 40998 | 6745.02 | 2.28% | 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。
