| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-18 | 18.73 | 18.77 | -0.06 | -0.32% | 18.46 | 18.88 | 93212 | 17385.04 | 5.19% | 137.00 |
| 2025-07-17 | 18.43 | 18.83 | 0.38 | 2.06% | 18.35 | 18.88 | 126866 | 23717.15 | 7.06% | 51.00 |
| 2025-07-16 | 18.16 | 18.45 | 0.38 | 2.10% | 17.95 | 18.47 | 72498 | 13234.75 | 4.04% | 100.00 |
| 2025-07-15 | 18.05 | 18.07 | -0.16 | -0.88% | 17.81 | 18.25 | 55253 | 9944.92 | 3.08% | 0.00 |
| 2025-07-14 | 18.17 | 18.23 | 0.05 | 0.28% | 18.01 | 18.28 | 53165 | 9646.62 | 2.96% | 0.00 |
| 2025-07-11 | 17.93 | 18.18 | 0.17 | 0.94% | 17.90 | 18.28 | 70054 | 12694.98 | 3.90% | 24.00 |
| 2025-07-10 | 18.00 | 18.01 | -0.20 | -1.10% | 17.67 | 18.08 | 90197 | 16136.89 | 5.02% | 16.00 |
| 2025-07-09 | 18.51 | 18.21 | -0.31 | -1.67% | 18.16 | 18.93 | 107029 | 19862.74 | 5.96% | 8.00 |
| 2025-07-08 | 18.22 | 18.52 | 0.18 | 0.98% | 18.16 | 18.60 | 82253 | 15135.27 | 4.58% | 0.00 |
| 2025-07-07 | 18.25 | 18.34 | 0.18 | 0.99% | 18.04 | 18.50 | 67149 | 12291.88 | 3.74% | 0.00 |
| 2025-07-04 | 18.41 | 18.16 | -0.25 | -1.36% | 18.08 | 18.58 | 93918 | 17152.88 | 5.23% | 10.00 |
| 2025-07-03 | 18.46 | 18.41 | -0.14 | -0.75% | 18.35 | 18.91 | 97362 | 18046.48 | 5.42% | 0.00 |
| 2025-07-02 | 19.15 | 18.55 | -0.78 | -4.04% | 18.40 | 19.16 | 161653 | 30223.34 | 9.00% | 0.00 |
| 2025-07-01 | 19.09 | 19.33 | -0.12 | -0.62% | 18.91 | 19.55 | 189341 | 36383.78 | 10.54% | 5.00 |
| 2025-06-30 | 18.54 | 19.45 | 0.83 | 4.46% | 18.53 | 19.46 | 268781 | 51650.99 | 14.96% | 5.00 |
| 2025-06-27 | 18.76 | 18.62 | -0.48 | -2.51% | 18.60 | 19.30 | 232643 | 43872.11 | 12.95% | 9.00 |
| 2025-06-26 | 18.00 | 19.10 | 0.92 | 5.06% | 17.88 | 20.87 | 379365 | 72932.59 | 21.12% | 0.00 |
| 2025-06-25 | 17.42 | 18.18 | 0.67 | 3.83% | 17.39 | 18.31 | 214096 | 38529.00 | 11.92% | 17.00 |
| 2025-06-24 | 17.38 | 17.55 | -0.28 | -1.57% | 17.06 | 17.92 | 158106 | 27534.78 | 8.80% | 0.00 |
| 2025-06-23 | 17.15 | 17.83 | 0.86 | 5.07% | 16.94 | 17.89 | 149783 | 26197.57 | 8.34% | 99.00 |
| 2025-06-20 | 17.33 | 16.97 | -0.62 | -3.52% | 16.88 | 17.35 | 93758 | 16005.06 | 5.22% | 29.00 |
| 2025-06-19 | 17.72 | 17.59 | -0.57 | -3.14% | 17.13 | 17.78 | 158426 | 27657.98 | 8.82% | 24.00 |
| 2025-06-18 | 17.40 | 18.16 | 0.69 | 3.95% | 17.28 | 18.49 | 238724 | 42886.32 | 13.29% | 0.00 |
| 2025-06-17 | 17.20 | 17.47 | 0.17 | 0.98% | 16.90 | 17.48 | 130813 | 22483.68 | 7.28% | 100.00 |
| 2025-06-16 | 17.05 | 17.30 | -0.23 | -1.31% | 17.05 | 17.44 | 146628 | 25268.78 | 8.16% | 0.00 |
| 2025-06-13 | 16.91 | 17.53 | 1.15 | 7.02% | 16.76 | 17.93 | 258506 | 44538.68 | 14.39% | 55.00 |
| 2025-06-12 | 16.35 | 16.38 | -0.03 | -0.18% | 16.22 | 16.49 | 28911 | 4732.29 | 1.61% | 0.00 |
| 2025-06-11 | 16.43 | 16.41 | 0.01 | 0.06% | 16.28 | 16.52 | 39160 | 6425.42 | 2.18% | 0.00 |
| 2025-06-10 | 16.64 | 16.40 | -0.40 | -2.38% | 16.14 | 16.70 | 71469 | 11744.42 | 3.98% | 0.00 |
| 2025-06-09 | 16.59 | 16.80 | 0.09 | 0.54% | 16.53 | 16.91 | 67156 | 11274.79 | 3.74% | 0.00 |
| 2025-06-06 | 16.60 | 16.71 | 0.13 | 0.78% | 16.60 | 17.09 | 86314 | 14526.17 | 4.81% | 0.00 |
| 2025-06-05 | 16.50 | 16.58 | -0.05 | -0.30% | 16.28 | 16.64 | 50184 | 8274.18 | 2.79% | 0.00 |
| 2025-06-04 | 16.70 | 16.63 | -0.18 | -1.07% | 16.57 | 16.95 | 54643 | 9108.94 | 3.04% | 35.00 |
| 2025-06-03 | 16.88 | 16.81 | 0.22 | 1.33% | 16.67 | 17.16 | 98248 | 16573.66 | 5.47% | 0.00 |
| 2025-05-30 | 16.58 | 16.59 | -0.21 | -1.25% | 16.42 | 16.77 | 62751 | 10415.78 | 3.49% | 5.00 |
| 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 |
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。
