| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-20 | 12.50 | 12.52 | 0.05 | 0.40% | 12.36 | 12.56 | 243929 | 30453.44 | 5.04% | 20.00 |
| 2025-02-19 | 11.92 | 12.47 | 0.68 | 5.77% | 11.92 | 12.49 | 326150 | 40331.61 | 6.73% | 0.00 |
| 2025-02-18 | 12.20 | 11.79 | -0.45 | -3.68% | 11.75 | 12.48 | 206298 | 24960.03 | 4.26% | 64.00 |
| 2025-02-17 | 12.22 | 12.24 | 0.12 | 0.99% | 12.07 | 12.65 | 223866 | 27655.70 | 4.62% | 21.00 |
| 2025-02-14 | 12.10 | 12.12 | -0.09 | -0.74% | 12.03 | 12.31 | 139712 | 16962.35 | 2.88% | 0.00 |
| 2025-02-13 | 12.46 | 12.21 | -0.25 | -2.01% | 12.14 | 12.47 | 169068 | 20755.08 | 3.49% | 0.00 |
| 2025-02-12 | 12.20 | 12.46 | 0.19 | 1.55% | 12.14 | 12.55 | 193396 | 23973.45 | 3.99% | 0.00 |
| 2025-02-11 | 12.55 | 12.27 | -0.22 | -1.76% | 12.26 | 12.59 | 216576 | 26854.33 | 4.47% | 0.00 |
| 2025-02-10 | 12.65 | 12.49 | -0.11 | -0.87% | 12.35 | 12.68 | 238431 | 29695.54 | 4.92% | 58.00 |
| 2025-02-07 | 12.76 | 12.60 | 0.09 | 0.72% | 12.25 | 12.97 | 472539 | 59448.59 | 9.75% | 14.00 |
| 2025-02-06 | 11.88 | 12.51 | 0.51 | 4.25% | 11.81 | 12.51 | 329930 | 40515.51 | 6.81% | 50.00 |
| 2025-02-05 | 11.69 | 12.00 | 0.27 | 2.30% | 11.53 | 12.14 | 238001 | 28305.21 | 4.91% | 7.00 |
| 2025-01-27 | 11.61 | 11.73 | 0.23 | 2.00% | 11.41 | 11.79 | 243753 | 28339.78 | 5.03% | 16.00 |
| 2025-01-24 | 11.02 | 11.50 | 0.48 | 4.36% | 10.95 | 11.77 | 190112 | 21602.85 | 3.92% | 42.00 |
| 2025-01-23 | 10.76 | 11.02 | 0.33 | 3.09% | 10.75 | 11.38 | 212415 | 23631.06 | 4.39% | 0.00 |
| 2025-01-22 | 10.99 | 10.69 | -0.70 | -6.15% | 10.53 | 10.99 | 251004 | 26799.76 | 5.18% | 0.00 |
| 2025-01-21 | 11.36 | 11.39 | 0.06 | 0.53% | 11.13 | 11.47 | 116726 | 13225.21 | 2.41% | 0.00 |
| 2025-01-20 | 11.40 | 11.33 | 0.00 | 0.00% | 11.26 | 11.52 | 102960 | 11700.68 | 2.13% | 0.00 |
| 2025-01-17 | 11.40 | 11.33 | -0.18 | -1.56% | 11.30 | 11.74 | 117148 | 13419.82 | 2.42% | 0.00 |
| 2025-01-16 | 11.61 | 11.51 | -0.06 | -0.52% | 11.34 | 11.78 | 122405 | 14181.95 | 2.53% | 0.00 |
| 2025-01-15 | 11.74 | 11.57 | -0.18 | -1.53% | 11.53 | 11.83 | 118524 | 13806.95 | 2.45% | 0.00 |
| 2025-01-14 | 11.04 | 11.75 | 0.71 | 6.43% | 11.01 | 11.76 | 195776 | 22589.57 | 4.04% | 11.00 |
| 2025-01-13 | 10.77 | 11.04 | 0.04 | 0.36% | 10.60 | 11.29 | 122881 | 13511.80 | 2.54% | 0.00 |
| 2025-01-10 | 11.31 | 11.00 | -0.27 | -2.40% | 11.00 | 11.56 | 167983 | 19017.45 | 3.47% | 0.00 |
| 2025-01-09 | 11.06 | 11.27 | 0.11 | 0.99% | 11.01 | 11.40 | 138143 | 15597.48 | 2.85% | 0.00 |
| 2025-01-08 | 11.11 | 11.16 | -0.27 | -2.36% | 10.73 | 11.28 | 211870 | 23356.36 | 4.37% | 0.00 |
| 2025-01-07 | 10.56 | 11.43 | 0.88 | 8.34% | 10.53 | 11.48 | 219113 | 24115.73 | 4.52% | 59.00 |
| 2025-01-06 | 10.57 | 10.55 | 0.02 | 0.19% | 10.31 | 10.82 | 106011 | 11260.86 | 2.19% | 0.00 |
| 2025-01-03 | 11.00 | 10.53 | -0.53 | -4.79% | 10.52 | 11.10 | 129612 | 13994.96 | 2.68% | 0.00 |
| 2025-01-02 | 11.30 | 11.06 | -0.24 | -2.12% | 10.86 | 11.39 | 153730 | 17084.93 | 3.16% | 0.00 |
| 2024-12-31 | 11.90 | 11.30 | -0.48 | -4.07% | 11.30 | 12.05 | 178806 | 20810.66 | 3.67% | 0.00 |
| 2024-12-30 | 11.60 | 11.78 | 0.15 | 1.29% | 11.20 | 12.14 | 212640 | 24869.55 | 4.37% | 6.00 |
| 2024-12-27 | 11.55 | 11.63 | 0.08 | 0.69% | 11.48 | 11.85 | 123764 | 14438.68 | 2.54% | 0.00 |
| 2024-12-26 | 11.31 | 11.55 | 0.22 | 1.94% | 11.31 | 11.78 | 151900 | 17647.82 | 3.12% | 0.00 |
| 2024-12-25 | 11.63 | 11.33 | -0.47 | -3.98% | 11.20 | 11.75 | 159892 | 18201.66 | 3.28% | 0.00 |
| 2024-12-24 | 11.62 | 11.80 | 0.35 | 3.06% | 11.52 | 12.03 | 181265 | 21290.03 | 3.72% | 11.00 |
| 2024-12-23 | 12.03 | 11.45 | -0.68 | -5.61% | 11.36 | 12.13 | 208100 | 24245.67 | 4.27% | 0.00 |
| 2024-12-20 | 12.06 | 12.13 | 0.07 | 0.58% | 12.02 | 12.29 | 156510 | 19014.32 | 3.21% | 0.00 |
| 2024-12-19 | 11.81 | 12.06 | 0.05 | 0.42% | 11.75 | 12.14 | 149762 | 17925.96 | 3.08% | 0.00 |
| 2024-12-18 | 11.96 | 12.01 | 0.15 | 1.26% | 11.64 | 12.15 | 146141 | 17490.98 | 3.00% | 0.00 |
| 2024-12-17 | 12.42 | 11.86 | -0.56 | -4.51% | 11.75 | 12.52 | 198810 | 23936.18 | 4.08% | 25.00 |
| 2024-12-16 | 12.61 | 12.42 | -0.19 | -1.51% | 12.33 | 12.68 | 160499 | 20013.03 | 3.30% | 0.00 |
| 2024-12-13 | 13.03 | 12.61 | -0.62 | -4.69% | 12.60 | 13.13 | 316158 | 40544.70 | 6.49% | 6.00 |
| 2024-12-12 | 13.25 | 13.23 | -0.02 | -0.15% | 12.69 | 13.77 | 429988 | 56528.61 | 8.83% | 0.00 |
| 2024-12-11 | 13.41 | 13.25 | -0.10 | -0.75% | 13.10 | 13.43 | 272079 | 35962.21 | 5.59% | 17.00 |
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。
