| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 59.12 | 59.51 | 0.40 | 0.68% | 58.80 | 62.07 | 29463 | 17801.92 | 4.47% | 0.00 |
| 2025-10-27 | 61.00 | 59.11 | -1.35 | -2.23% | 58.38 | 61.23 | 20579 | 12149.24 | 3.12% | 0.00 |
| 2025-10-24 | 59.47 | 60.46 | 1.00 | 1.68% | 59.24 | 61.15 | 17340 | 10437.10 | 2.63% | 0.00 |
| 2025-10-23 | 60.33 | 59.46 | -1.14 | -1.88% | 59.00 | 61.51 | 13966 | 8374.25 | 2.12% | 0.00 |
| 2025-10-22 | 61.30 | 60.60 | -1.28 | -2.07% | 59.80 | 62.07 | 24328 | 14690.76 | 3.69% | 0.00 |
| 2025-10-21 | 66.20 | 61.88 | -2.78 | -4.30% | 60.00 | 66.20 | 34297 | 21242.57 | 5.20% | 0.00 |
| 2025-10-20 | 66.13 | 64.66 | 0.21 | 0.33% | 62.00 | 70.00 | 57936 | 38237.47 | 8.78% | 0.00 |
| 2025-10-17 | 64.00 | 64.45 | 0.95 | 1.50% | 63.10 | 65.38 | 22501 | 14460.97 | 3.41% | 0.00 |
| 2025-10-16 | 61.73 | 63.50 | 1.89 | 3.07% | 61.73 | 65.35 | 24799 | 15677.34 | 3.76% | 0.00 |
| 2025-10-15 | 61.95 | 61.61 | -0.74 | -1.19% | 59.77 | 62.35 | 20777 | 12706.11 | 3.15% | 4.00 |
| 2025-10-14 | 68.00 | 62.35 | -3.20 | -4.88% | 61.11 | 68.00 | 44104 | 27848.11 | 6.68% | 0.00 |
| 2025-10-13 | 60.66 | 65.55 | 2.60 | 4.13% | 60.30 | 66.37 | 33150 | 21081.43 | 5.02% | 1.00 |
| 2025-10-10 | 66.00 | 62.95 | -1.91 | -2.94% | 62.44 | 66.23 | 30539 | 19413.75 | 4.63% | 2.00 |
| 2025-10-09 | 56.56 | 64.86 | 7.86 | 13.79% | 55.69 | 68.30 | 63590 | 39751.14 | 9.64% | 4.00 |
| 2025-09-30 | 55.90 | 57.00 | 1.40 | 2.52% | 54.15 | 58.38 | 32990 | 18477.06 | 5.00% | 0.00 |
| 2025-09-29 | 52.48 | 55.60 | 3.10 | 5.90% | 51.51 | 55.60 | 34085 | 18128.41 | 5.17% | 0.00 |
| 2025-09-26 | 53.14 | 52.50 | -0.79 | -1.48% | 51.60 | 53.52 | 20009 | 10508.70 | 3.03% | 0.00 |
| 2025-09-25 | 52.72 | 53.29 | 0.04 | 0.08% | 52.00 | 54.22 | 22716 | 12015.19 | 3.44% | 0.00 |
| 2025-09-24 | 52.49 | 53.25 | 0.86 | 1.64% | 51.60 | 55.00 | 28672 | 15325.88 | 4.35% | 0.00 |
| 2025-09-23 | 54.00 | 52.39 | -1.61 | -2.98% | 50.80 | 54.00 | 27907 | 14569.65 | 4.23% | 11.00 |
| 2025-09-22 | 53.55 | 54.00 | 0.60 | 1.12% | 52.00 | 54.30 | 38616 | 20495.10 | 5.85% | 0.00 |
| 2025-09-19 | 58.21 | 53.40 | -1.52 | -2.77% | 51.09 | 58.21 | 87122 | 46226.06 | 13.20% | 0.00 |
| 2025-09-18 | 45.77 | 54.92 | 9.15 | 19.99% | 45.03 | 54.92 | 104019 | 54585.95 | 15.76% | 0.00 |
| 2025-09-17 | 44.12 | 45.77 | 1.65 | 3.74% | 43.20 | 46.30 | 31473 | 14237.00 | 4.77% | 0.00 |
| 2025-09-16 | 44.84 | 44.12 | -0.72 | -1.61% | 43.50 | 44.85 | 19272 | 8501.67 | 2.92% | 0.00 |
| 2025-09-15 | 43.24 | 44.84 | 1.56 | 3.60% | 42.50 | 45.00 | 28314 | 12543.75 | 4.29% | 1.00 |
| 2025-09-12 | 42.08 | 43.28 | 1.29 | 3.07% | 41.70 | 43.95 | 32789 | 14194.71 | 4.97% | 0.00 |
| 2025-09-11 | 41.74 | 41.99 | 0.25 | 0.60% | 41.00 | 42.34 | 18610 | 7778.72 | 2.82% | 0.00 |
| 2025-09-10 | 41.50 | 41.74 | 0.79 | 1.93% | 40.85 | 42.40 | 23658 | 9852.26 | 3.59% | 0.00 |
| 2025-09-09 | 42.35 | 40.95 | -1.22 | -2.89% | 40.61 | 42.68 | 29101 | 12125.13 | 4.41% | 0.00 |
| 2025-09-08 | 41.96 | 42.17 | 0.27 | 0.64% | 41.01 | 42.50 | 24256 | 10111.69 | 3.68% | 0.00 |
| 2025-09-05 | 42.00 | 41.90 | 0.53 | 1.28% | 40.80 | 42.00 | 19631 | 8150.39 | 2.98% | 0.00 |
| 2025-09-04 | 41.84 | 41.37 | 0.67 | 1.65% | 40.30 | 42.19 | 28656 | 11872.11 | 4.34% | 0.00 |
| 2025-09-03 | 39.87 | 40.70 | 0.84 | 2.11% | 39.57 | 42.79 | 36741 | 15143.71 | 5.57% | 0.00 |
| 2025-09-02 | 38.82 | 39.86 | 1.04 | 2.68% | 37.36 | 40.21 | 29969 | 11644.13 | 4.54% | 0.00 |
| 2025-09-01 | 39.52 | 38.82 | -0.70 | -1.77% | 38.71 | 39.66 | 15316 | 5981.42 | 2.32% | 0.00 |
| 2025-08-29 | 39.99 | 39.52 | -0.76 | -1.89% | 39.19 | 40.18 | 17119 | 6776.57 | 2.59% | 0.00 |
| 2025-08-28 | 40.10 | 40.28 | 0.07 | 0.17% | 38.52 | 40.73 | 30871 | 12271.78 | 4.68% | 0.00 |
| 2025-08-27 | 41.87 | 40.21 | -1.99 | -4.72% | 40.18 | 43.15 | 33720 | 14178.42 | 5.11% | 0.00 |
| 2025-08-26 | 42.13 | 42.20 | 0.75 | 1.81% | 41.22 | 42.60 | 24542 | 10330.06 | 3.72% | 0.00 |
| 2025-08-25 | 42.82 | 41.45 | -0.37 | -0.88% | 41.17 | 42.96 | 22847 | 9515.78 | 3.46% | 0.00 |
| 2025-08-22 | 40.84 | 41.82 | 0.86 | 2.10% | 40.70 | 41.93 | 20610 | 8523.83 | 3.12% | 0.00 |
| 2025-08-21 | 41.16 | 40.96 | -0.31 | -0.75% | 40.78 | 41.45 | 16780 | 6893.63 | 2.54% | 0.00 |
| 2025-08-20 | 39.88 | 41.27 | 1.39 | 3.49% | 39.55 | 41.48 | 26282 | 10695.95 | 3.98% | 0.00 |
| 2025-08-19 | 39.89 | 39.88 | 0.10 | 0.25% | 39.06 | 39.95 | 15566 | 6153.26 | 2.36% | 0.00 |
| 2025-08-18 | 40.00 | 39.78 | 0.18 | 0.45% | 39.65 | 40.30 | 14713 | 5870.51 | 2.23% | 0.00 |
| 2025-08-15 | 38.82 | 39.60 | 0.59 | 1.51% | 38.56 | 40.23 | 18648 | 7391.21 | 2.83% | 0.00 |
| 2025-08-14 | 39.35 | 39.01 | -0.29 | -0.74% | 38.25 | 40.38 | 27156 | 10593.06 | 4.12% | 0.00 |
| 2025-08-13 | 40.12 | 39.30 | -0.81 | -2.02% | 39.21 | 40.43 | 25945 | 10281.87 | 3.93% | 0.00 |
| 2025-08-12 | 40.85 | 40.11 | -0.49 | -1.21% | 39.90 | 41.46 | 19405 | 7836.62 | 2.94% | 0.00 |
| 2025-08-11 | 39.98 | 40.60 | 0.62 | 1.55% | 39.90 | 40.97 | 16631 | 6762.03 | 2.52% | 0.00 |
| 2025-08-08 | 40.83 | 39.98 | -1.05 | -2.56% | 39.57 | 41.10 | 18018 | 7201.65 | 2.73% | 0.00 |
| 2025-08-07 | 41.29 | 41.03 | -0.25 | -0.61% | 40.90 | 41.80 | 15943 | 6582.54 | 2.42% | 0.00 |
| 2025-08-06 | 40.38 | 41.28 | 1.01 | 2.51% | 40.28 | 41.48 | 15550 | 6336.18 | 2.36% | 0.00 |
| 2025-08-05 | 40.24 | 40.27 | 0.40 | 1.00% | 39.80 | 40.50 | 14751 | 5911.52 | 2.24% | 0.00 |
| 2025-08-04 | 40.00 | 39.87 | -0.69 | -1.70% | 39.58 | 40.60 | 23551 | 9414.94 | 3.57% | 0.00 |
| 2025-08-01 | 40.77 | 40.56 | -0.16 | -0.39% | 39.01 | 44.18 | 45253 | 18660.96 | 6.86% | 0.00 |
| 2025-07-31 | 40.42 | 40.72 | -0.05 | -0.12% | 40.25 | 41.13 | 12589 | 5103.65 | 1.91% | 0.00 |
| 2025-07-30 | 40.77 | 40.77 | 0.00 | 0.00% | 40.11 | 41.13 | 9759 | 3967.49 | 1.48% | 0.00 |
| 2025-07-29 | 41.20 | 40.77 | -0.55 | -1.33% | 40.36 | 41.43 | 11633 | 4734.07 | 1.76% | 0.00 |
| 2025-07-28 | 40.80 | 41.32 | 0.50 | 1.22% | 40.45 | 41.36 | 14880 | 6099.81 | 2.26% | 0.00 |
| 2025-07-25 | 40.33 | 40.82 | 0.49 | 1.21% | 39.96 | 40.93 | 14711 | 5936.86 | 2.23% | 0.00 |
| 2025-07-24 | 40.30 | 40.33 | 0.03 | 0.07% | 40.21 | 40.89 | 11146 | 4515.36 | 1.69% | 0.00 |
| 2025-07-23 | 41.49 | 40.30 | -0.83 | -2.02% | 40.21 | 41.49 | 15297 | 6201.47 | 2.32% | 0.00 |
| 2025-07-22 | 41.54 | 41.13 | -0.40 | -0.96% | 41.00 | 41.97 | 15576 | 6457.63 | 2.29% | 0.00 |
| 2025-07-21 | 41.00 | 41.53 | 0.53 | 1.29% | 40.72 | 41.98 | 14468 | 6000.49 | 2.13% | 0.00 |
| 2025-07-18 | 40.80 | 41.00 | 0.21 | 0.51% | 40.51 | 41.34 | 15326 | 6280.15 | 2.25% | 0.00 |
| 2025-07-17 | 40.31 | 40.79 | 0.89 | 2.23% | 39.84 | 41.29 | 19448 | 7900.95 | 2.86% | 0.00 |
| 2025-07-16 | 39.97 | 39.90 | 0.13 | 0.33% | 39.58 | 40.12 | 12255 | 4881.65 | 1.80% | 0.00 |
| 2025-07-15 | 40.02 | 39.77 | -0.19 | -0.48% | 39.33 | 40.49 | 15964 | 6347.50 | 2.34% | 0.00 |
| 2025-07-14 | 40.26 | 39.96 | -0.04 | -0.10% | 39.37 | 40.73 | 20791 | 8344.17 | 3.05% | 0.00 |
| 2025-07-11 | 41.15 | 40.00 | -1.23 | -2.98% | 39.80 | 41.87 | 27342 | 11047.26 | 4.02% | 0.00 |
| 2025-07-10 | 41.40 | 41.23 | -0.35 | -0.84% | 41.06 | 42.62 | 20937 | 8720.69 | 3.08% | 0.00 |
| 2025-07-09 | 41.77 | 41.58 | -0.09 | -0.22% | 40.86 | 41.80 | 15186 | 6260.86 | 2.23% | 0.00 |
| 2025-07-08 | 41.44 | 41.67 | 0.23 | 0.56% | 41.33 | 42.31 | 15514 | 6476.81 | 2.28% | 0.00 |
| 2025-07-07 | 42.40 | 41.44 | -1.21 | -2.84% | 41.09 | 42.98 | 18166 | 7584.98 | 2.67% | 0.00 |
| 2025-07-04 | 43.24 | 42.65 | -0.78 | -1.80% | 42.39 | 44.17 | 23373 | 10095.59 | 3.43% | 0.00 |
| 2025-07-03 | 42.70 | 43.43 | 1.15 | 2.72% | 41.70 | 45.35 | 30391 | 13332.23 | 4.46% | 0.00 |
| 2025-07-02 | 42.88 | 42.28 | 0.06 | 0.14% | 41.58 | 42.88 | 14082 | 5936.26 | 2.07% | 0.00 |
| 2025-07-01 | 41.30 | 42.22 | 1.08 | 2.63% | 40.95 | 42.82 | 32220 | 13596.90 | 4.73% | 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。
