| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 16.15 | 16.29 | 0.14 | 0.87% | 16.05 | 16.45 | 36922 | 6013.90 | 2.06% | 0.00 |
| 2025-10-09 | 16.11 | 16.15 | 0.04 | 0.25% | 15.94 | 16.24 | 33207 | 5350.81 | 1.85% | 0.00 |
| 2025-09-30 | 15.95 | 16.11 | 0.19 | 1.19% | 15.91 | 16.20 | 31498 | 5070.90 | 1.75% | 0.00 |
| 2025-09-29 | 15.94 | 15.92 | 0.08 | 0.51% | 15.51 | 15.95 | 26920 | 4253.10 | 1.50% | 0.00 |
| 2025-09-26 | 15.80 | 15.84 | 0.06 | 0.38% | 15.77 | 16.16 | 37689 | 6024.46 | 2.10% | 0.00 |
| 2025-09-25 | 16.06 | 15.78 | -0.31 | -1.93% | 15.76 | 16.06 | 32117 | 5099.64 | 1.79% | 0.00 |
| 2025-09-24 | 15.56 | 16.09 | 0.39 | 2.48% | 15.53 | 16.10 | 36324 | 5781.12 | 2.02% | 12.00 |
| 2025-09-23 | 16.02 | 15.70 | -0.34 | -2.12% | 15.36 | 16.09 | 50154 | 7821.42 | 2.79% | 0.00 |
| 2025-09-22 | 16.11 | 16.04 | -0.14 | -0.87% | 15.93 | 16.23 | 30477 | 4896.56 | 1.70% | 0.00 |
| 2025-09-19 | 16.18 | 16.18 | 0.00 | 0.00% | 16.13 | 16.49 | 31132 | 5066.79 | 1.73% | 0.00 |
| 2025-09-18 | 16.50 | 16.18 | -0.28 | -1.70% | 16.08 | 16.55 | 48310 | 7898.00 | 2.69% | 0.00 |
| 2025-09-17 | 16.56 | 16.46 | -0.10 | -0.60% | 16.43 | 16.62 | 31904 | 5262.33 | 1.78% | 0.00 |
| 2025-09-16 | 16.28 | 16.56 | 0.27 | 1.66% | 16.22 | 16.58 | 33591 | 5517.29 | 1.87% | 0.00 |
| 2025-09-15 | 16.52 | 16.29 | -0.20 | -1.21% | 16.26 | 16.52 | 29943 | 4895.39 | 1.67% | 0.00 |
| 2025-09-12 | 16.56 | 16.49 | 0.00 | 0.00% | 16.41 | 16.66 | 40384 | 6686.58 | 2.25% | 0.00 |
| 2025-09-11 | 16.24 | 16.49 | 0.25 | 1.54% | 16.15 | 16.50 | 40615 | 6649.97 | 2.26% | 20.00 |
| 2025-09-10 | 16.17 | 16.24 | 0.07 | 0.43% | 16.13 | 16.41 | 27882 | 4539.83 | 1.55% | 0.00 |
| 2025-09-09 | 16.63 | 16.17 | -0.50 | -3.00% | 16.17 | 16.68 | 51429 | 8405.42 | 2.86% | 0.00 |
| 2025-09-08 | 16.73 | 16.67 | 0.08 | 0.48% | 16.52 | 16.75 | 39764 | 6617.23 | 2.21% | 0.00 |
| 2025-09-05 | 16.45 | 16.59 | 0.21 | 1.28% | 16.26 | 16.62 | 35623 | 5887.06 | 1.98% | 0.00 |
| 2025-09-04 | 16.56 | 16.38 | -0.19 | -1.15% | 16.11 | 16.77 | 58094 | 9569.80 | 3.23% | 0.00 |
| 2025-09-03 | 17.75 | 16.57 | -1.16 | -6.54% | 16.51 | 17.89 | 90469 | 15411.40 | 5.04% | 0.00 |
| 2025-09-02 | 18.03 | 17.73 | -0.41 | -2.26% | 17.40 | 18.10 | 77667 | 13726.10 | 4.32% | 11.00 |
| 2025-09-01 | 18.10 | 18.14 | 0.02 | 0.11% | 17.82 | 18.20 | 56103 | 10101.73 | 3.12% | 0.00 |
| 2025-08-29 | 18.23 | 18.12 | -0.31 | -1.68% | 17.92 | 18.41 | 89649 | 16188.65 | 4.99% | 0.00 |
| 2025-08-28 | 18.53 | 18.43 | -0.06 | -0.32% | 17.90 | 18.85 | 102098 | 18770.03 | 5.68% | 0.00 |
| 2025-08-27 | 19.33 | 18.49 | -0.83 | -4.30% | 18.48 | 19.41 | 132164 | 25044.55 | 7.36% | 1.00 |
| 2025-08-26 | 19.13 | 19.32 | 0.10 | 0.52% | 18.86 | 19.46 | 119988 | 23029.76 | 6.68% | 2.00 |
| 2025-08-25 | 19.22 | 19.22 | 0.18 | 0.95% | 18.91 | 19.26 | 122899 | 23491.36 | 6.84% | 13.00 |
| 2025-08-22 | 18.88 | 19.04 | 0.08 | 0.42% | 18.68 | 19.06 | 79186 | 14926.72 | 4.41% | 0.00 |
| 2025-08-21 | 19.16 | 18.96 | -0.15 | -0.78% | 18.76 | 19.20 | 82322 | 15622.10 | 4.58% | 4.00 |
| 2025-08-20 | 18.90 | 19.11 | 0.19 | 1.00% | 18.73 | 19.30 | 107603 | 20504.00 | 5.99% | 0.00 |
| 2025-08-19 | 19.01 | 18.92 | -0.13 | -0.68% | 18.76 | 19.19 | 84868 | 16072.53 | 4.72% | 1.00 |
| 2025-08-18 | 18.70 | 19.05 | 0.35 | 1.87% | 18.70 | 19.13 | 102402 | 19432.47 | 5.70% | 0.00 |
| 2025-08-15 | 18.62 | 18.70 | 0.01 | 0.05% | 18.62 | 18.83 | 92671 | 17341.57 | 5.16% | 0.00 |
| 2025-08-14 | 19.45 | 18.69 | -0.87 | -4.45% | 18.60 | 19.55 | 131626 | 24954.81 | 7.33% | 0.00 |
| 2025-08-13 | 19.51 | 19.56 | -0.04 | -0.20% | 19.38 | 19.83 | 135276 | 26488.32 | 7.53% | 0.00 |
| 2025-08-12 | 19.29 | 19.60 | 0.26 | 1.34% | 18.93 | 20.16 | 206034 | 40116.50 | 11.47% | 16.00 |
| 2025-08-11 | 19.33 | 19.34 | 0.02 | 0.10% | 19.21 | 19.66 | 102846 | 19983.31 | 5.73% | 0.00 |
| 2025-08-08 | 19.47 | 19.32 | -0.28 | -1.43% | 19.24 | 19.74 | 112850 | 21857.93 | 6.28% | 5.00 |
| 2025-08-07 | 19.43 | 19.60 | 0.04 | 0.20% | 19.17 | 19.67 | 133824 | 26058.52 | 7.45% | 34.00 |
| 2025-08-06 | 19.25 | 19.56 | 0.21 | 1.09% | 19.22 | 19.75 | 181962 | 35632.27 | 10.13% | 0.00 |
| 2025-08-05 | 19.20 | 19.35 | 0.18 | 0.94% | 19.04 | 19.55 | 175830 | 33945.03 | 9.79% | 5.00 |
| 2025-08-04 | 18.20 | 19.17 | 0.86 | 4.70% | 18.16 | 19.18 | 183386 | 34674.77 | 10.21% | 238.00 |
| 2025-08-01 | 18.39 | 18.31 | -0.07 | -0.38% | 17.93 | 18.56 | 70254 | 12815.24 | 3.91% | 3.00 |
| 2025-07-31 | 18.45 | 18.38 | -0.22 | -1.18% | 18.28 | 18.84 | 76135 | 14121.87 | 4.24% | 0.00 |
| 2025-07-30 | 18.90 | 18.60 | -0.34 | -1.80% | 18.42 | 19.16 | 94901 | 17840.65 | 5.28% | 0.00 |
| 2025-07-29 | 18.66 | 18.94 | 0.15 | 0.80% | 18.57 | 18.95 | 85496 | 16049.42 | 4.76% | 50.00 |
| 2025-07-28 | 18.56 | 18.79 | 0.21 | 1.13% | 18.51 | 18.93 | 85755 | 16056.20 | 4.77% | 0.00 |
| 2025-07-25 | 18.73 | 18.58 | -0.21 | -1.12% | 18.51 | 18.79 | 53479 | 9943.39 | 2.98% | 0.00 |
| 2025-07-24 | 18.36 | 18.79 | 0.50 | 2.73% | 18.27 | 18.88 | 91322 | 16989.24 | 5.08% | 0.00 |
| 2025-07-23 | 18.69 | 18.29 | -0.58 | -3.07% | 18.22 | 18.69 | 92500 | 17042.72 | 5.15% | 0.00 |
| 2025-07-22 | 19.00 | 18.87 | -0.18 | -0.94% | 18.73 | 19.26 | 118395 | 22459.20 | 6.59% | 7.00 |
| 2025-07-21 | 18.65 | 19.05 | 0.28 | 1.49% | 18.61 | 19.09 | 113212 | 21420.86 | 6.30% | 0.00 |
| 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 |
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。
