| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 68.55 | 66.58 | -2.07 | -3.02% | 65.65 | 69.25 | 16981 | 11424.58 | 2.57% | 0.00 |
| 2025-11-20 | 69.51 | 68.65 | -1.33 | -1.90% | 67.50 | 70.00 | 20765 | 14253.44 | 3.15% | 0.00 |
| 2025-11-19 | 69.80 | 69.98 | 0.58 | 0.84% | 66.51 | 73.30 | 60603 | 43043.39 | 9.18% | 0.00 |
| 2025-11-18 | 70.00 | 69.40 | 1.05 | 1.54% | 66.30 | 70.46 | 28083 | 19130.71 | 4.26% | 1.00 |
| 2025-11-17 | 66.10 | 68.35 | 2.25 | 3.40% | 65.30 | 69.60 | 30023 | 20292.37 | 4.55% | 0.00 |
| 2025-11-14 | 65.00 | 66.10 | 1.31 | 2.02% | 65.00 | 67.08 | 32179 | 21243.51 | 4.88% | 4.00 |
| 2025-11-13 | 66.00 | 64.79 | 0.80 | 1.25% | 63.54 | 66.50 | 26364 | 17206.80 | 4.00% | 0.00 |
| 2025-11-12 | 61.51 | 63.99 | 2.48 | 4.03% | 61.49 | 65.00 | 33393 | 21153.25 | 5.06% | 0.00 |
| 2025-11-11 | 60.01 | 61.51 | 1.91 | 3.20% | 59.03 | 62.49 | 18322 | 11220.29 | 2.78% | 0.00 |
| 2025-11-10 | 60.31 | 59.60 | -1.40 | -2.30% | 58.75 | 61.08 | 21755 | 12976.14 | 3.30% | 0.00 |
| 2025-11-07 | 61.15 | 61.00 | -0.50 | -0.81% | 59.00 | 62.00 | 20609 | 12411.51 | 3.12% | 0.00 |
| 2025-11-06 | 63.24 | 61.50 | -0.20 | -0.32% | 60.71 | 63.24 | 12854 | 7935.57 | 1.95% | 0.00 |
| 2025-11-05 | 61.15 | 61.70 | 0.00 | 0.00% | 59.27 | 63.00 | 14640 | 8918.04 | 2.22% | 0.00 |
| 2025-11-04 | 59.90 | 61.70 | 1.97 | 3.30% | 59.43 | 62.88 | 24904 | 15354.18 | 3.77% | 0.00 |
| 2025-11-03 | 58.22 | 59.73 | 1.51 | 2.59% | 58.22 | 60.30 | 15718 | 9319.94 | 2.38% | 0.00 |
| 2025-10-31 | 56.95 | 58.22 | 1.32 | 2.32% | 56.95 | 59.68 | 23800 | 13806.56 | 3.61% | 0.00 |
| 2025-10-30 | 56.08 | 56.90 | 0.65 | 1.16% | 55.81 | 57.74 | 12221 | 6942.17 | 1.85% | 0.00 |
| 2025-10-29 | 59.76 | 56.25 | -3.26 | -5.48% | 55.62 | 60.25 | 23730 | 13491.21 | 3.60% | 0.00 |
| 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 |
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。
