| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 10.06 | 10.14 | 0.01 | 0.10% | 10.05 | 10.36 | 142953 | 14576.74 | 2.95% | 0.00 |
| 2025-06-18 | 10.10 | 10.13 | -0.03 | -0.30% | 9.98 | 10.15 | 80039 | 8048.73 | 1.65% | 0.00 |
| 2025-06-17 | 10.19 | 10.16 | -0.03 | -0.29% | 10.08 | 10.23 | 74322 | 7534.71 | 1.53% | 0.00 |
| 2025-06-16 | 10.00 | 10.19 | 0.14 | 1.39% | 9.99 | 10.25 | 90532 | 9171.68 | 1.87% | 0.00 |
| 2025-06-13 | 10.37 | 10.05 | -0.40 | -3.83% | 10.03 | 10.42 | 152243 | 15440.73 | 3.14% | 0.00 |
| 2025-06-12 | 10.43 | 10.45 | -0.05 | -0.48% | 10.30 | 10.50 | 94012 | 9790.77 | 1.94% | 7.00 |
| 2025-06-11 | 10.40 | 10.50 | 0.14 | 1.35% | 10.37 | 10.61 | 88662 | 9330.84 | 1.83% | 0.00 |
| 2025-06-10 | 10.66 | 10.36 | -0.29 | -2.72% | 10.22 | 10.72 | 140656 | 14649.39 | 2.90% | 0.00 |
| 2025-06-09 | 10.63 | 10.65 | 0.23 | 2.21% | 10.55 | 10.88 | 184397 | 19780.98 | 3.81% | 0.00 |
| 2025-06-06 | 10.64 | 10.42 | -0.03 | -0.29% | 10.33 | 10.93 | 157556 | 16587.21 | 3.25% | 0.00 |
| 2025-06-05 | 10.18 | 10.45 | 0.32 | 3.16% | 10.01 | 10.57 | 196883 | 20293.82 | 4.06% | 33.00 |
| 2025-06-04 | 10.19 | 10.13 | -0.06 | -0.59% | 10.13 | 10.25 | 120964 | 12300.87 | 2.50% | 0.00 |
| 2025-06-03 | 10.22 | 10.19 | -0.12 | -1.16% | 10.17 | 10.37 | 111526 | 11420.00 | 2.30% | 0.00 |
| 2025-05-30 | 10.76 | 10.31 | -0.47 | -4.36% | 10.28 | 10.88 | 183567 | 19168.63 | 3.79% | 11.00 |
| 2025-05-29 | 10.15 | 10.78 | 0.63 | 6.21% | 10.07 | 11.06 | 313443 | 33709.68 | 6.47% | 0.00 |
| 2025-05-28 | 10.33 | 10.15 | -0.15 | -1.46% | 10.12 | 10.55 | 122262 | 12559.13 | 2.52% | 0.00 |
| 2025-05-27 | 10.38 | 10.30 | -0.09 | -0.87% | 10.17 | 10.43 | 89378 | 9205.14 | 1.85% | 0.00 |
| 2025-05-26 | 10.32 | 10.39 | 0.09 | 0.87% | 10.23 | 10.56 | 110327 | 11428.51 | 2.28% | 0.00 |
| 2025-05-23 | 10.53 | 10.30 | -0.27 | -2.55% | 10.27 | 10.63 | 90353 | 9454.42 | 1.87% | 0.00 |
| 2025-05-22 | 10.58 | 10.57 | -0.06 | -0.56% | 10.53 | 10.80 | 109345 | 11650.23 | 2.26% | 0.00 |
| 2025-05-21 | 10.74 | 10.63 | -0.15 | -1.39% | 10.58 | 10.85 | 124416 | 13282.28 | 2.57% | 0.00 |
| 2025-05-20 | 10.66 | 10.78 | 0.12 | 1.13% | 10.38 | 10.84 | 166914 | 17705.25 | 3.45% | 0.00 |
| 2025-05-19 | 10.39 | 10.66 | 0.30 | 2.90% | 10.08 | 10.69 | 191149 | 19904.43 | 3.95% | 0.00 |
| 2025-05-16 | 10.05 | 10.36 | 0.25 | 2.47% | 10.05 | 10.67 | 154010 | 16032.47 | 3.18% | 0.00 |
| 2025-05-15 | 10.25 | 10.11 | -0.16 | -1.56% | 10.06 | 10.27 | 80610 | 8182.92 | 1.66% | 0.00 |
| 2025-05-14 | 10.31 | 10.27 | -0.07 | -0.68% | 10.15 | 10.40 | 121114 | 12417.47 | 2.50% | 0.00 |
| 2025-05-13 | 10.50 | 10.34 | -0.05 | -0.48% | 10.30 | 10.62 | 99427 | 10393.40 | 2.05% | 0.00 |
| 2025-05-12 | 10.30 | 10.39 | 0.20 | 1.96% | 10.28 | 10.46 | 87328 | 9074.25 | 1.80% | 0.00 |
| 2025-05-09 | 10.50 | 10.19 | -0.31 | -2.95% | 10.19 | 10.51 | 90962 | 9342.74 | 1.88% | 0.00 |
| 2025-05-08 | 10.21 | 10.50 | 0.24 | 2.34% | 10.18 | 10.54 | 106666 | 11151.33 | 2.20% | 0.00 |
| 2025-05-07 | 10.28 | 10.26 | 0.03 | 0.29% | 10.14 | 10.50 | 112309 | 11587.97 | 2.32% | 0.00 |
| 2025-05-06 | 10.07 | 10.23 | 0.27 | 2.71% | 10.02 | 10.23 | 97228 | 9877.28 | 2.01% | 0.00 |
| 2025-04-30 | 9.72 | 9.96 | 0.29 | 3.00% | 9.69 | 10.02 | 96794 | 9573.47 | 2.00% | 0.00 |
| 2025-04-29 | 9.41 | 9.67 | 0.24 | 2.55% | 9.35 | 9.77 | 92139 | 8902.98 | 1.90% | 0.00 |
| 2025-04-28 | 9.46 | 9.43 | -0.12 | -1.26% | 9.39 | 9.57 | 80420 | 7598.61 | 1.66% | 0.00 |
| 2025-04-25 | 9.49 | 9.55 | 0.12 | 1.27% | 9.40 | 9.68 | 105322 | 10069.98 | 2.17% | 15.00 |
| 2025-04-24 | 9.69 | 9.43 | -0.30 | -3.08% | 9.40 | 9.80 | 109064 | 10409.61 | 2.25% | 0.00 |
| 2025-04-23 | 9.54 | 9.73 | 0.27 | 2.85% | 9.53 | 9.77 | 135090 | 13032.75 | 2.79% | 0.00 |
| 2025-04-22 | 9.43 | 9.46 | 0.01 | 0.11% | 9.36 | 9.50 | 84620 | 7983.81 | 1.75% | 0.00 |
| 2025-04-21 | 9.30 | 9.45 | 0.20 | 2.16% | 9.15 | 9.45 | 78673 | 7370.50 | 1.62% | 0.00 |
| 2025-04-18 | 9.24 | 9.25 | -0.02 | -0.22% | 9.14 | 9.34 | 68810 | 6354.38 | 1.42% | 0.00 |
| 2025-04-17 | 9.15 | 9.27 | 0.03 | 0.32% | 9.15 | 9.41 | 79795 | 7455.07 | 1.65% | 0.00 |
| 2025-04-16 | 9.46 | 9.24 | -0.25 | -2.63% | 9.07 | 9.49 | 104430 | 9669.15 | 2.16% | 0.00 |
| 2025-04-15 | 9.59 | 9.49 | -0.07 | -0.73% | 9.41 | 9.63 | 106832 | 10159.45 | 2.21% | 0.00 |
| 2025-04-14 | 9.61 | 9.56 | 0.17 | 1.81% | 9.47 | 9.70 | 121161 | 11628.65 | 2.50% | 0.00 |
| 2025-04-11 | 9.21 | 9.39 | 0.04 | 0.43% | 9.19 | 9.49 | 148332 | 13919.27 | 3.06% | 0.00 |
| 2025-04-10 | 9.38 | 9.35 | 0.27 | 2.97% | 9.28 | 9.60 | 177036 | 16758.00 | 3.65% | 0.00 |
| 2025-04-09 | 8.81 | 9.08 | 0.19 | 2.14% | 7.99 | 9.17 | 255896 | 22111.09 | 5.28% | 60.00 |
| 2025-04-08 | 9.00 | 8.89 | 0.09 | 1.02% | 8.58 | 9.38 | 208246 | 18606.52 | 4.30% | 0.00 |
| 2025-04-07 | 10.12 | 8.80 | -2.20 | -20.00% | 8.80 | 10.30 | 266562 | 25016.04 | 5.50% | 0.00 |
| 2025-04-03 | 11.32 | 11.00 | -0.44 | -3.85% | 10.96 | 11.48 | 145044 | 16139.88 | 2.99% | 0.00 |
| 2025-04-02 | 11.38 | 11.44 | 0.10 | 0.88% | 11.31 | 11.53 | 78568 | 8985.81 | 1.62% | 0.00 |
| 2025-04-01 | 11.58 | 11.34 | -0.16 | -1.39% | 11.33 | 11.63 | 108078 | 12396.39 | 2.23% | 0.00 |
| 2025-03-31 | 11.59 | 11.50 | -0.12 | -1.03% | 11.27 | 11.63 | 114485 | 13073.18 | 2.36% | 0.00 |
| 2025-03-28 | 11.77 | 11.62 | -0.14 | -1.19% | 11.62 | 11.89 | 83993 | 9863.82 | 1.73% | 0.00 |
| 2025-03-27 | 12.03 | 11.76 | -0.26 | -2.16% | 11.71 | 12.05 | 124318 | 14740.69 | 2.57% | 0.00 |
| 2025-03-26 | 11.90 | 12.02 | 0.17 | 1.43% | 11.86 | 12.19 | 109958 | 13269.76 | 2.27% | 10.00 |
| 2025-03-25 | 12.19 | 11.85 | -0.25 | -2.07% | 11.75 | 12.23 | 139756 | 16694.67 | 2.89% | 0.00 |
| 2025-03-24 | 12.90 | 12.10 | -0.83 | -6.42% | 11.79 | 12.90 | 286287 | 35057.59 | 5.91% | 14.00 |
| 2025-03-21 | 13.38 | 12.93 | -0.33 | -2.49% | 12.90 | 13.56 | 275986 | 36475.66 | 5.70% | 100.00 |
| 2025-03-20 | 13.03 | 13.26 | 0.21 | 1.61% | 12.96 | 13.80 | 328036 | 43908.02 | 6.77% | 0.00 |
| 2025-03-19 | 13.29 | 13.05 | -0.38 | -2.83% | 12.89 | 13.38 | 283847 | 36999.85 | 5.86% | 8.00 |
| 2025-03-18 | 13.41 | 13.43 | 0.04 | 0.30% | 13.28 | 13.68 | 237165 | 31871.54 | 4.90% | 0.00 |
| 2025-03-17 | 14.22 | 13.39 | -0.48 | -3.46% | 13.30 | 14.29 | 335867 | 45445.37 | 6.93% | 0.00 |
| 2025-03-14 | 13.66 | 13.87 | 0.33 | 2.44% | 13.49 | 14.00 | 390149 | 53803.43 | 8.05% | 31.00 |
| 2025-03-13 | 13.87 | 13.54 | -0.26 | -1.88% | 13.25 | 14.17 | 317135 | 42967.37 | 6.55% | 10.00 |
| 2025-03-12 | 13.91 | 13.80 | 0.02 | 0.15% | 13.71 | 14.08 | 277714 | 38489.90 | 5.73% | 2.00 |
| 2025-03-11 | 13.55 | 13.78 | -0.05 | -0.36% | 13.32 | 13.88 | 265301 | 36317.93 | 5.48% | 29.00 |
| 2025-03-10 | 13.50 | 13.83 | 0.40 | 2.98% | 13.49 | 14.20 | 431002 | 59876.45 | 8.90% | 0.00 |
| 2025-03-07 | 13.50 | 13.43 | -0.11 | -0.81% | 13.27 | 13.82 | 366924 | 49640.52 | 7.57% | 16.00 |
| 2025-03-06 | 13.06 | 13.54 | 0.70 | 5.45% | 13.05 | 13.75 | 507883 | 68303.77 | 10.48% | 0.00 |
| 2025-03-05 | 12.46 | 12.84 | 0.36 | 2.88% | 12.36 | 12.89 | 215339 | 27399.32 | 4.45% | 0.00 |
| 2025-03-04 | 12.18 | 12.48 | 0.08 | 0.65% | 12.12 | 12.60 | 158364 | 19741.90 | 3.27% | 0.00 |
| 2025-03-03 | 12.20 | 12.40 | 0.14 | 1.14% | 12.07 | 12.91 | 232436 | 29033.05 | 4.80% | 0.00 |
| 2025-02-28 | 12.96 | 12.26 | -0.93 | -7.05% | 12.18 | 13.05 | 304429 | 38067.86 | 6.28% | 0.00 |
| 2025-02-27 | 13.10 | 13.19 | 0.29 | 2.25% | 12.69 | 13.38 | 477783 | 62433.98 | 9.86% | 0.00 |
| 2025-02-26 | 12.51 | 12.90 | 0.49 | 3.95% | 12.51 | 12.98 | 408625 | 52361.00 | 8.44% | 6.00 |
| 2025-02-25 | 12.25 | 12.41 | -0.04 | -0.32% | 12.18 | 12.64 | 186227 | 23201.33 | 3.84% | 4.00 |
| 2025-02-24 | 12.66 | 12.45 | -0.17 | -1.35% | 12.29 | 12.68 | 198988 | 24738.82 | 4.11% | 8.00 |
| 2025-02-21 | 12.41 | 12.62 | 0.10 | 0.80% | 12.16 | 12.68 | 271597 | 33842.41 | 5.61% | 3.00 |
阿尔特(300825)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。
