| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 90.66 | 93.03 | 2.68 | 2.97% | 90.06 | 94.20 | 23518 | 21547.11 | 3.56% | 0.00 |
| 2026-03-24 | 89.89 | 90.35 | 1.85 | 2.09% | 86.88 | 90.68 | 13536 | 12054.61 | 2.05% | 0.00 |
| 2026-03-23 | 91.08 | 88.50 | -2.58 | -2.83% | 87.50 | 91.13 | 7738 | 6865.63 | 1.17% | 0.00 |
| 2026-03-20 | 92.50 | 91.08 | -0.92 | -1.00% | 89.00 | 93.54 | 13154 | 12058.09 | 1.99% | 0.00 |
| 2026-03-19 | 94.50 | 92.00 | -2.60 | -2.75% | 91.12 | 94.50 | 9915 | 9128.39 | 1.50% | 0.00 |
| 2026-03-18 | 93.50 | 94.60 | 1.10 | 1.18% | 92.65 | 95.90 | 13380 | 12626.53 | 2.03% | 1.00 |
| 2026-03-17 | 92.17 | 93.50 | 1.80 | 1.96% | 91.27 | 94.00 | 11158 | 10346.30 | 1.69% | 0.00 |
| 2026-03-16 | 94.00 | 91.70 | -2.60 | -2.76% | 91.19 | 95.00 | 13065 | 12054.14 | 1.98% | 0.00 |
| 2026-03-13 | 97.79 | 94.30 | -3.65 | -3.73% | 92.19 | 97.79 | 12121 | 11405.06 | 1.84% | 0.00 |
| 2026-03-12 | 95.30 | 97.95 | 1.75 | 1.82% | 95.00 | 99.83 | 20701 | 20145.33 | 3.14% | 0.00 |
| 2026-03-11 | 98.00 | 96.20 | -2.23 | -2.27% | 93.77 | 98.23 | 17999 | 17300.03 | 2.73% | 0.00 |
| 2026-03-10 | 97.50 | 98.43 | 3.40 | 3.58% | 91.11 | 110.90 | 77208 | 77690.40 | 11.70% | 0.00 |
| 2026-03-09 | 88.36 | 95.03 | 6.73 | 7.62% | 86.89 | 95.80 | 31159 | 28453.63 | 4.72% | 0.00 |
| 2026-03-06 | 86.38 | 88.30 | 1.92 | 2.22% | 86.33 | 89.50 | 24459 | 21403.34 | 3.71% | 0.00 |
| 2026-03-05 | 86.92 | 86.38 | 1.11 | 1.30% | 85.28 | 87.00 | 16915 | 14567.83 | 2.56% | 0.00 |
| 2026-03-04 | 83.87 | 85.27 | 0.77 | 0.91% | 82.01 | 85.49 | 9073 | 7651.16 | 1.38% | 0.00 |
| 2026-03-03 | 83.59 | 84.50 | 0.91 | 1.09% | 83.00 | 85.50 | 10589 | 8903.92 | 1.60% | 0.00 |
| 2026-03-02 | 85.88 | 83.59 | -2.69 | -3.12% | 82.80 | 85.88 | 8269 | 6906.15 | 1.25% | 0.00 |
| 2026-02-27 | 84.23 | 86.28 | 2.05 | 2.43% | 84.00 | 87.99 | 14255 | 12225.79 | 2.16% | 0.00 |
| 2026-02-26 | 81.75 | 84.23 | 2.25 | 2.74% | 81.20 | 84.73 | 8716 | 7268.05 | 1.32% | 0.00 |
| 2026-02-25 | 83.03 | 81.98 | -1.68 | -2.01% | 81.00 | 83.88 | 9285 | 7622.05 | 1.41% | 0.00 |
| 2026-02-24 | 83.00 | 83.66 | 1.78 | 2.17% | 82.30 | 84.16 | 12255 | 10214.16 | 1.86% | 0.00 |
| 2026-02-13 | 81.00 | 81.88 | 0.88 | 1.09% | 80.30 | 82.50 | 11059 | 8984.53 | 1.68% | 0.00 |
| 2026-02-12 | 80.41 | 81.00 | 0.60 | 0.75% | 80.02 | 82.00 | 9294 | 7503.49 | 1.41% | 0.00 |
| 2026-02-11 | 80.40 | 80.40 | 0.00 | 0.00% | 80.00 | 81.15 | 6217 | 5003.96 | 0.94% | 0.00 |
| 2026-02-10 | 81.06 | 80.40 | -0.65 | -0.80% | 80.08 | 81.39 | 4610 | 3708.73 | 0.70% | 0.00 |
| 2026-02-09 | 81.60 | 81.05 | -0.35 | -0.43% | 80.03 | 83.99 | 12234 | 9939.92 | 1.85% | 0.00 |
| 2026-02-06 | 84.70 | 81.40 | -3.28 | -3.87% | 80.92 | 85.90 | 18005 | 15082.30 | 2.73% | 0.00 |
| 2026-02-05 | 87.80 | 84.68 | -1.46 | -1.69% | 83.02 | 87.80 | 13824 | 11711.17 | 2.10% | 0.00 |
| 2026-02-04 | 86.11 | 86.14 | 0.04 | 0.05% | 84.50 | 88.00 | 20881 | 17984.18 | 3.16% | 0.00 |
| 2026-02-03 | 87.00 | 86.10 | 0.00 | 0.00% | 84.61 | 87.20 | 12202 | 10461.14 | 1.85% | 0.00 |
| 2026-02-02 | 84.70 | 86.10 | 1.47 | 1.74% | 84.30 | 88.20 | 23904 | 20682.17 | 3.62% | 0.00 |
| 2026-01-30 | 84.90 | 84.63 | -0.26 | -0.31% | 80.80 | 85.55 | 9944 | 8243.80 | 1.51% | 0.00 |
| 2026-01-29 | 86.13 | 84.89 | -1.29 | -1.50% | 84.00 | 86.70 | 8466 | 7208.68 | 1.28% | 0.00 |
| 2026-01-28 | 87.61 | 86.18 | 1.19 | 1.40% | 84.35 | 88.50 | 16207 | 13963.77 | 2.46% | 0.00 |
| 2026-01-27 | 83.24 | 84.99 | 1.42 | 1.70% | 81.66 | 85.25 | 13983 | 11693.11 | 2.12% | 0.00 |
| 2026-01-26 | 84.50 | 83.57 | -0.52 | -0.62% | 82.00 | 85.40 | 13630 | 11386.00 | 2.07% | 0.00 |
| 2026-01-23 | 85.50 | 84.09 | -0.85 | -1.00% | 81.50 | 87.10 | 20954 | 17612.92 | 3.18% | 0.00 |
| 2026-01-22 | 83.99 | 84.94 | 4.10 | 5.07% | 81.01 | 86.68 | 32379 | 27299.74 | 4.91% | 0.00 |
| 2026-01-21 | 77.84 | 80.84 | 3.09 | 3.97% | 77.81 | 81.66 | 17977 | 14430.09 | 2.72% | 0.00 |
| 2026-01-20 | 78.00 | 77.75 | 1.25 | 1.63% | 75.36 | 78.45 | 9474 | 7259.78 | 1.44% | 0.00 |
| 2026-01-19 | 77.66 | 76.50 | -0.64 | -0.83% | 74.88 | 77.66 | 11077 | 8373.75 | 1.68% | 0.00 |
| 2026-01-16 | 78.90 | 77.14 | -1.75 | -2.22% | 76.92 | 79.89 | 8121 | 6323.53 | 1.23% | 0.00 |
| 2026-01-15 | 80.80 | 78.89 | -1.79 | -2.22% | 76.20 | 80.81 | 22947 | 17934.30 | 3.48% | 0.00 |
| 2026-01-14 | 78.30 | 80.68 | 2.43 | 3.11% | 78.21 | 84.20 | 33728 | 27380.96 | 5.11% | 0.00 |
| 2026-01-13 | 81.00 | 78.25 | -1.95 | -2.43% | 78.02 | 81.00 | 18691 | 14827.90 | 2.83% | 0.00 |
| 2026-01-12 | 79.71 | 80.20 | 0.51 | 0.64% | 79.26 | 82.99 | 15972 | 12847.43 | 2.42% | 0.00 |
| 2026-01-09 | 79.16 | 79.69 | -0.27 | -0.34% | 78.20 | 80.32 | 9522 | 7558.41 | 1.44% | 0.00 |
| 2026-01-08 | 77.90 | 79.96 | 1.96 | 2.51% | 76.92 | 80.43 | 17411 | 13752.01 | 2.64% | 0.00 |
| 2026-01-07 | 76.15 | 78.00 | 1.79 | 2.35% | 74.70 | 79.00 | 21093 | 16200.16 | 3.20% | 0.00 |
| 2026-01-06 | 75.09 | 76.21 | 0.21 | 0.28% | 74.30 | 77.55 | 26801 | 20452.22 | 4.06% | 11.00 |
| 2026-01-05 | 84.99 | 76.00 | -12.00 | -13.64% | 74.14 | 85.00 | 49573 | 38126.80 | 7.51% | 6.00 |
| 2025-12-31 | 82.50 | 88.00 | 7.01 | 8.66% | 81.50 | 97.19 | 80592 | 73769.85 | 12.21% | 0.00 |
| 2025-12-30 | 79.61 | 80.99 | 1.49 | 1.87% | 78.79 | 82.00 | 15935 | 12847.62 | 2.41% | 0.00 |
| 2025-12-29 | 81.00 | 79.50 | -2.10 | -2.57% | 78.50 | 81.46 | 17750 | 14124.44 | 2.69% | 0.00 |
| 2025-12-26 | 85.03 | 81.60 | -3.43 | -4.03% | 80.35 | 85.03 | 12907 | 10545.12 | 1.96% | 0.00 |
| 2025-12-25 | 87.20 | 85.03 | 0.02 | 0.02% | 82.70 | 87.20 | 23124 | 19695.30 | 3.50% | 0.00 |
| 2025-12-24 | 83.70 | 85.01 | 1.81 | 2.18% | 82.01 | 87.50 | 19350 | 16380.37 | 2.93% | 0.00 |
| 2025-12-23 | 83.51 | 83.20 | -0.60 | -0.72% | 81.45 | 84.46 | 13545 | 11244.66 | 2.05% | 0.00 |
| 2025-12-22 | 81.20 | 83.80 | 3.51 | 4.37% | 80.45 | 84.46 | 10471 | 8722.85 | 1.59% | 0.00 |
| 2025-12-19 | 80.88 | 80.29 | 0.55 | 0.69% | 77.80 | 81.88 | 11616 | 9321.54 | 1.76% | 0.00 |
| 2025-12-18 | 79.90 | 79.74 | -0.14 | -0.18% | 78.90 | 81.01 | 10475 | 8388.29 | 1.59% | 0.00 |
| 2025-12-17 | 77.10 | 79.88 | 2.83 | 3.67% | 75.89 | 80.50 | 11837 | 9281.82 | 1.79% | 0.00 |
| 2025-12-16 | 81.58 | 77.05 | -4.51 | -5.53% | 76.84 | 82.34 | 12316 | 9744.76 | 1.87% | 2.00 |
| 2025-12-15 | 83.37 | 81.56 | -1.81 | -2.17% | 79.50 | 84.00 | 12156 | 9942.39 | 1.84% | 0.00 |
| 2025-12-12 | 84.30 | 83.37 | -1.02 | -1.21% | 81.50 | 84.55 | 10911 | 9052.25 | 1.65% | 4.00 |
| 2025-12-11 | 82.00 | 84.39 | 1.89 | 2.29% | 80.22 | 85.81 | 14721 | 12296.65 | 2.23% | 2.00 |
| 2025-12-10 | 84.00 | 82.50 | -1.95 | -2.31% | 80.88 | 84.00 | 14994 | 12266.19 | 2.27% | 0.00 |
| 2025-12-09 | 78.00 | 84.45 | 6.52 | 8.37% | 77.23 | 85.20 | 18048 | 14650.39 | 2.74% | 5.00 |
| 2025-12-08 | 81.40 | 77.93 | -1.92 | -2.40% | 76.40 | 81.40 | 14185 | 11048.62 | 2.15% | 2.00 |
| 2025-12-05 | 78.00 | 79.85 | 3.42 | 4.47% | 74.37 | 83.08 | 22117 | 17527.63 | 3.35% | 3.00 |
| 2025-12-04 | 72.11 | 76.43 | 4.33 | 6.01% | 72.11 | 76.52 | 23063 | 17359.19 | 3.50% | 0.00 |
| 2025-12-03 | 72.63 | 72.10 | -0.50 | -0.69% | 71.22 | 72.66 | 6797 | 4883.82 | 1.03% | 0.00 |
| 2025-12-02 | 69.54 | 72.60 | 3.07 | 4.42% | 68.80 | 73.93 | 14623 | 10450.56 | 2.22% | 0.00 |
| 2025-12-01 | 71.42 | 69.53 | -2.27 | -3.16% | 69.10 | 71.61 | 10970 | 7664.00 | 1.66% | 0.00 |
| 2025-11-28 | 71.47 | 71.80 | 0.35 | 0.49% | 70.30 | 72.86 | 20651 | 14818.59 | 3.13% | 5.00 |
| 2025-11-27 | 72.80 | 71.45 | -1.52 | -2.08% | 70.40 | 72.99 | 11244 | 7987.16 | 1.70% | 0.00 |
| 2025-11-26 | 70.10 | 72.97 | 3.07 | 4.39% | 70.10 | 73.50 | 20498 | 14787.85 | 3.11% | 3.00 |
| 2025-11-25 | 70.99 | 69.90 | 0.30 | 0.43% | 68.41 | 71.00 | 16135 | 11231.06 | 2.45% | 0.00 |
| 2025-11-24 | 67.00 | 69.60 | 3.02 | 4.54% | 65.00 | 70.50 | 15406 | 10464.09 | 2.33% | 0.00 |
安联锐视(301042)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。
