| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
