| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
