| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 10.13 | 10.12 | -0.01 | -0.10% | 10.05 | 10.25 | 60298 | 6114.90 | 1.24% | 0.00 |
| 2026-02-03 | 10.04 | 10.13 | 0.07 | 0.70% | 9.92 | 10.15 | 83790 | 8414.68 | 1.73% | 0.00 |
| 2026-02-02 | 9.66 | 10.06 | 0.35 | 3.60% | 9.62 | 10.40 | 215399 | 21728.60 | 4.45% | 1.00 |
| 2026-01-30 | 9.83 | 9.71 | -0.17 | -1.72% | 9.61 | 9.94 | 99700 | 9714.71 | 2.06% | 0.00 |
| 2026-01-29 | 10.00 | 9.88 | -0.16 | -1.59% | 9.85 | 10.17 | 93506 | 9339.39 | 1.93% | 0.00 |
| 2026-01-28 | 10.30 | 10.04 | -0.26 | -2.52% | 9.99 | 10.34 | 87900 | 8872.06 | 1.81% | 0.00 |
| 2026-01-27 | 10.20 | 10.30 | -0.07 | -0.68% | 9.96 | 10.40 | 88922 | 9030.09 | 1.84% | 0.00 |
| 2026-01-26 | 10.81 | 10.37 | -0.36 | -3.36% | 10.21 | 10.87 | 129969 | 13586.25 | 2.68% | 0.00 |
| 2026-01-23 | 10.82 | 10.73 | 0.02 | 0.19% | 10.63 | 10.85 | 85315 | 9140.99 | 1.76% | 0.00 |
| 2026-01-22 | 10.60 | 10.71 | 0.16 | 1.52% | 10.44 | 10.82 | 102052 | 10903.96 | 2.11% | 0.00 |
| 2026-01-21 | 10.41 | 10.55 | 0.09 | 0.86% | 10.35 | 10.63 | 69932 | 7375.45 | 1.44% | 0.00 |
| 2026-01-20 | 10.73 | 10.46 | -0.25 | -2.33% | 10.38 | 10.76 | 135925 | 14298.09 | 2.81% | 0.00 |
| 2026-01-19 | 10.81 | 10.71 | -0.09 | -0.83% | 10.68 | 10.88 | 111191 | 11956.47 | 2.30% | 0.00 |
| 2026-01-16 | 10.87 | 10.80 | -0.08 | -0.74% | 10.70 | 10.99 | 122086 | 13207.57 | 2.52% | 0.00 |
| 2026-01-15 | 11.03 | 10.88 | -0.07 | -0.64% | 10.81 | 11.28 | 162963 | 17932.82 | 3.36% | 0.00 |
| 2026-01-14 | 10.84 | 10.95 | 0.09 | 0.83% | 10.70 | 11.20 | 237534 | 26028.61 | 4.90% | 0.00 |
| 2026-01-13 | 11.48 | 10.86 | -0.52 | -4.57% | 10.80 | 11.55 | 272093 | 29894.36 | 5.62% | 0.00 |
| 2026-01-12 | 11.25 | 11.38 | 0.35 | 3.17% | 11.07 | 11.39 | 313997 | 35361.07 | 6.48% | 6.00 |
| 2026-01-09 | 10.75 | 11.03 | 0.24 | 2.22% | 10.65 | 11.30 | 262742 | 28789.84 | 5.42% | 7.00 |
| 2026-01-08 | 11.06 | 10.79 | -0.40 | -3.57% | 10.70 | 11.12 | 284897 | 30911.83 | 5.88% | 0.00 |
| 2026-01-07 | 10.92 | 11.19 | 0.26 | 2.38% | 10.64 | 11.52 | 432377 | 48383.80 | 8.93% | 0.00 |
| 2026-01-06 | 10.11 | 10.93 | 1.05 | 10.63% | 10.11 | 11.13 | 480446 | 51073.57 | 9.92% | 78.00 |
| 2026-01-05 | 9.65 | 9.88 | 0.20 | 2.07% | 9.60 | 9.91 | 96067 | 9410.57 | 1.98% | 0.00 |
| 2025-12-31 | 9.56 | 9.68 | 0.19 | 2.00% | 9.36 | 9.77 | 127395 | 12241.70 | 2.63% | 0.00 |
| 2025-12-30 | 9.45 | 9.49 | -0.02 | -0.21% | 9.39 | 9.65 | 68465 | 6545.08 | 1.41% | 0.00 |
| 2025-12-29 | 9.60 | 9.51 | -0.06 | -0.63% | 9.47 | 9.67 | 55780 | 5329.83 | 1.15% | 0.00 |
| 2025-12-26 | 9.69 | 9.57 | -0.10 | -1.03% | 9.54 | 9.70 | 52102 | 5009.76 | 1.08% | 0.00 |
| 2025-12-25 | 9.54 | 9.67 | 0.17 | 1.79% | 9.46 | 9.70 | 67650 | 6503.47 | 1.40% | 0.00 |
| 2025-12-24 | 9.40 | 9.50 | 0.13 | 1.39% | 9.37 | 9.52 | 42901 | 4065.81 | 0.89% | 0.00 |
| 2025-12-23 | 9.56 | 9.37 | -0.23 | -2.40% | 9.34 | 9.59 | 52519 | 4948.21 | 1.08% | 0.00 |
| 2025-12-22 | 9.56 | 9.60 | 0.11 | 1.16% | 9.47 | 9.78 | 61049 | 5885.42 | 1.26% | 0.00 |
| 2025-12-19 | 9.34 | 9.49 | 0.15 | 1.61% | 9.30 | 9.58 | 59049 | 5605.38 | 1.22% | 0.00 |
| 2025-12-18 | 9.15 | 9.34 | 0.13 | 1.41% | 9.11 | 9.44 | 55843 | 5225.51 | 1.15% | 0.00 |
| 2025-12-17 | 9.24 | 9.21 | -0.05 | -0.54% | 9.00 | 9.37 | 74280 | 6781.51 | 1.53% | 0.00 |
| 2025-12-16 | 9.26 | 9.26 | -0.16 | -1.70% | 9.24 | 9.45 | 64640 | 6026.54 | 1.33% | 0.00 |
| 2025-12-15 | 9.53 | 9.42 | -0.14 | -1.46% | 9.36 | 9.58 | 54279 | 5134.15 | 1.12% | 0.00 |
| 2025-12-12 | 9.51 | 9.56 | 0.06 | 0.63% | 9.35 | 9.73 | 63202 | 6034.85 | 1.30% | 0.00 |
| 2025-12-11 | 9.83 | 9.50 | -0.30 | -3.06% | 9.48 | 9.87 | 68677 | 6618.57 | 1.42% | 0.00 |
| 2025-12-10 | 9.77 | 9.80 | -0.02 | -0.20% | 9.66 | 9.86 | 58724 | 5724.57 | 1.21% | 0.00 |
| 2025-12-09 | 9.96 | 9.82 | -0.15 | -1.50% | 9.81 | 10.01 | 49417 | 4889.18 | 1.02% | 0.00 |
| 2025-12-08 | 9.99 | 9.97 | 0.02 | 0.20% | 9.85 | 10.09 | 73450 | 7330.97 | 1.52% | 0.00 |
| 2025-12-05 | 9.77 | 9.95 | 0.12 | 1.22% | 9.70 | 10.04 | 63338 | 6238.39 | 1.31% | 0.00 |
| 2025-12-04 | 9.98 | 9.83 | -0.10 | -1.01% | 9.75 | 10.04 | 56068 | 5535.46 | 1.16% | 0.00 |
| 2025-12-03 | 10.25 | 9.93 | -0.32 | -3.12% | 9.92 | 10.32 | 83488 | 8367.07 | 1.72% | 0.00 |
| 2025-12-02 | 10.35 | 10.25 | -0.15 | -1.44% | 10.24 | 10.39 | 40414 | 4156.94 | 0.83% | 0.00 |
| 2025-12-01 | 10.39 | 10.40 | -0.09 | -0.86% | 10.35 | 10.53 | 73369 | 7644.33 | 1.51% | 0.00 |
| 2025-11-28 | 10.36 | 10.49 | 0.33 | 3.25% | 10.23 | 10.65 | 105709 | 11047.80 | 2.18% | 0.00 |
| 2025-11-27 | 10.25 | 10.16 | -0.11 | -1.07% | 10.15 | 10.35 | 50934 | 5206.28 | 1.05% | 0.00 |
| 2025-11-26 | 10.31 | 10.27 | -0.07 | -0.68% | 10.22 | 10.59 | 66935 | 6972.93 | 1.38% | 0.00 |
| 2025-11-25 | 10.29 | 10.34 | 0.05 | 0.49% | 10.25 | 10.50 | 61883 | 6432.40 | 1.28% | 0.00 |
| 2025-11-24 | 10.06 | 10.29 | 0.29 | 2.90% | 9.99 | 10.37 | 74483 | 7600.40 | 1.54% | 0.00 |
| 2025-11-21 | 10.29 | 10.00 | -0.46 | -4.40% | 9.98 | 10.43 | 107607 | 10895.80 | 2.22% | 0.00 |
| 2025-11-20 | 10.46 | 10.46 | 0.10 | 0.97% | 10.34 | 10.63 | 67846 | 7096.82 | 1.40% | 0.00 |
| 2025-11-19 | 10.62 | 10.36 | -0.19 | -1.80% | 10.32 | 10.62 | 66162 | 6882.09 | 1.37% | 0.00 |
| 2025-11-18 | 10.76 | 10.55 | -0.08 | -0.75% | 10.48 | 10.76 | 65163 | 6877.64 | 1.35% | 0.00 |
| 2025-11-17 | 10.52 | 10.63 | 0.08 | 0.76% | 10.43 | 10.70 | 73684 | 7799.70 | 1.52% | 0.00 |
| 2025-11-14 | 10.57 | 10.55 | -0.07 | -0.66% | 10.51 | 10.83 | 110839 | 11848.37 | 2.29% | 0.00 |
| 2025-11-13 | 10.69 | 10.62 | -0.09 | -0.84% | 10.54 | 10.73 | 115213 | 12212.20 | 2.38% | 50.00 |
| 2025-11-12 | 10.96 | 10.71 | -0.30 | -2.72% | 10.57 | 11.02 | 131454 | 14121.44 | 2.71% | 0.00 |
| 2025-11-11 | 11.14 | 11.01 | -0.18 | -1.61% | 10.99 | 11.24 | 104160 | 11525.53 | 2.15% | 0.00 |
| 2025-11-10 | 11.47 | 11.19 | -0.28 | -2.44% | 11.14 | 11.52 | 149141 | 16802.72 | 3.08% | 0.00 |
| 2025-11-07 | 11.52 | 11.47 | -0.05 | -0.43% | 11.46 | 11.89 | 187081 | 21881.75 | 3.86% | 0.00 |
| 2025-11-06 | 11.50 | 11.52 | 0.05 | 0.44% | 11.29 | 11.60 | 123723 | 14136.32 | 2.55% | 0.00 |
| 2025-11-05 | 11.50 | 11.47 | -0.13 | -1.12% | 11.34 | 11.75 | 115450 | 13314.99 | 2.38% | 0.00 |
| 2025-11-04 | 11.65 | 11.60 | -0.12 | -1.02% | 11.36 | 11.90 | 152086 | 17709.18 | 3.14% | 0.00 |
| 2025-11-03 | 11.45 | 11.72 | 0.28 | 2.45% | 11.36 | 11.95 | 227046 | 26635.51 | 4.69% | 0.00 |
| 2025-10-31 | 11.14 | 11.44 | 0.40 | 3.62% | 11.00 | 11.50 | 145014 | 16370.69 | 2.99% | 0.00 |
| 2025-10-30 | 11.57 | 11.04 | -0.47 | -4.08% | 11.02 | 11.57 | 148542 | 16702.58 | 3.07% | 0.00 |
| 2025-10-29 | 11.68 | 11.51 | -0.08 | -0.69% | 11.25 | 11.70 | 170412 | 19502.39 | 3.52% | 0.00 |
| 2025-10-28 | 10.80 | 11.59 | 0.69 | 6.33% | 10.75 | 11.77 | 352337 | 40311.70 | 7.27% | 19.00 |
| 2025-10-27 | 10.70 | 10.90 | 0.03 | 0.28% | 10.41 | 10.96 | 155501 | 16581.34 | 3.21% | 0.00 |
| 2025-10-24 | 10.71 | 10.87 | 0.16 | 1.49% | 10.66 | 11.00 | 99484 | 10786.51 | 2.05% | 0.00 |
| 2025-10-23 | 10.63 | 10.71 | 0.07 | 0.66% | 10.47 | 10.76 | 58079 | 6144.92 | 1.20% | 0.00 |
| 2025-10-22 | 10.68 | 10.64 | -0.07 | -0.65% | 10.58 | 10.80 | 69698 | 7447.66 | 1.44% | 0.00 |
| 2025-10-21 | 10.43 | 10.71 | 0.24 | 2.29% | 10.41 | 10.71 | 64220 | 6785.71 | 1.33% | 3.00 |
| 2025-10-20 | 10.40 | 10.47 | 0.20 | 1.95% | 10.31 | 10.50 | 52387 | 5455.19 | 1.08% | 0.00 |
| 2025-10-17 | 10.67 | 10.27 | -0.41 | -3.84% | 10.26 | 10.69 | 86496 | 9042.37 | 1.79% | 4.00 |
| 2025-10-16 | 10.83 | 10.68 | -0.21 | -1.93% | 10.66 | 10.84 | 65308 | 6995.96 | 1.35% | 0.00 |
| 2025-10-15 | 10.75 | 10.89 | 0.16 | 1.49% | 10.66 | 10.90 | 53048 | 5741.35 | 1.10% | 0.00 |
| 2025-10-14 | 11.07 | 10.73 | -0.22 | -2.01% | 10.69 | 11.10 | 75193 | 8183.34 | 1.55% | 0.00 |
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。
