| 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 | 35.16 | 35.30 | -0.10 | -0.28% | 35.02 | 35.60 | 19107 | 6739.85 | 4.50% | 0.00 |
| 2025-10-27 | 35.61 | 35.40 | 0.00 | 0.00% | 35.01 | 36.50 | 28587 | 10141.14 | 6.74% | 0.00 |
| 2025-10-24 | 34.28 | 35.40 | 1.10 | 3.21% | 33.98 | 35.99 | 39919 | 13982.36 | 9.41% | 4.00 |
| 2025-10-23 | 34.10 | 34.30 | -0.08 | -0.23% | 33.85 | 34.67 | 18595 | 6364.23 | 4.38% | 0.00 |
| 2025-10-22 | 34.00 | 34.38 | 0.36 | 1.06% | 33.66 | 34.82 | 25130 | 8623.49 | 5.92% | 0.00 |
| 2025-10-21 | 32.99 | 34.02 | 0.95 | 2.87% | 32.84 | 34.28 | 22501 | 7587.93 | 5.30% | 0.00 |
| 2025-10-20 | 32.40 | 33.07 | 0.87 | 2.70% | 32.40 | 33.30 | 15262 | 5039.60 | 3.60% | 0.00 |
| 2025-10-17 | 32.99 | 32.20 | -0.59 | -1.80% | 32.08 | 33.17 | 18271 | 5959.23 | 4.31% | 0.00 |
| 2025-10-16 | 32.81 | 32.79 | -0.31 | -0.94% | 32.61 | 33.55 | 17874 | 5900.11 | 4.21% | 0.00 |
| 2025-10-15 | 32.67 | 33.10 | 0.65 | 2.00% | 32.36 | 33.27 | 18291 | 6033.18 | 4.31% | 0.00 |
| 2025-10-14 | 33.30 | 32.45 | -0.63 | -1.90% | 32.30 | 33.93 | 27868 | 9225.62 | 6.57% | 0.00 |
| 2025-10-13 | 32.65 | 33.08 | -0.81 | -2.39% | 31.79 | 33.36 | 30281 | 9944.85 | 7.14% | 0.00 |
| 2025-10-10 | 34.60 | 33.89 | -0.71 | -2.05% | 33.78 | 34.75 | 27506 | 9380.90 | 6.48% | 0.00 |
| 2025-10-09 | 35.01 | 34.60 | -0.35 | -1.00% | 34.43 | 35.17 | 31078 | 10832.60 | 7.33% | 0.00 |
| 2025-09-30 | 36.00 | 34.95 | -0.96 | -2.67% | 34.80 | 36.10 | 39826 | 14033.91 | 9.39% | 0.00 |
| 2025-09-29 | 35.60 | 35.91 | 0.16 | 0.45% | 35.50 | 36.35 | 22437 | 8071.30 | 5.29% | 0.00 |
| 2025-09-26 | 36.58 | 35.75 | -1.11 | -3.01% | 35.73 | 36.90 | 33428 | 12095.80 | 7.88% | 0.00 |
| 2025-09-25 | 36.83 | 36.86 | -0.01 | -0.03% | 36.72 | 38.13 | 49198 | 18348.64 | 11.60% | 0.00 |
| 2025-09-24 | 36.84 | 36.87 | -0.69 | -1.84% | 35.94 | 37.16 | 55524 | 20329.86 | 13.09% | 1.00 |
| 2025-09-23 | 37.25 | 37.56 | 0.38 | 1.02% | 36.55 | 38.48 | 78576 | 29490.70 | 18.52% | 0.00 |
| 2025-09-22 | 37.63 | 37.18 | 0.17 | 0.46% | 36.56 | 38.48 | 58570 | 21819.40 | 13.81% | 0.00 |
| 2025-09-19 | 37.38 | 37.01 | -0.37 | -0.99% | 36.48 | 38.13 | 44030 | 16363.91 | 10.38% | 0.00 |
| 2025-09-18 | 37.93 | 37.38 | -0.93 | -2.43% | 36.90 | 39.10 | 90962 | 34549.97 | 21.44% | 0.00 |
| 2025-09-17 | 36.79 | 38.31 | 0.82 | 2.19% | 36.71 | 39.48 | 128308 | 49368.96 | 30.25% | 1.00 |
| 2025-09-16 | 35.60 | 37.49 | 2.79 | 8.04% | 35.26 | 38.45 | 118923 | 44271.07 | 28.03% | 0.00 |
| 2025-09-15 | 34.83 | 34.70 | -0.21 | -0.60% | 34.16 | 35.16 | 32727 | 11328.59 | 7.71% | 0.00 |
| 2025-09-12 | 35.61 | 34.91 | -1.03 | -2.87% | 34.66 | 35.61 | 56652 | 19854.30 | 13.36% | 0.00 |
| 2025-09-11 | 33.61 | 35.94 | 2.07 | 6.11% | 33.30 | 36.30 | 73698 | 25877.82 | 17.37% | 0.00 |
| 2025-09-10 | 33.48 | 33.87 | 0.51 | 1.53% | 33.33 | 34.56 | 36767 | 12523.48 | 8.67% | 0.00 |
| 2025-09-09 | 33.79 | 33.36 | -0.49 | -1.45% | 33.26 | 34.37 | 28726 | 9688.73 | 6.77% | 0.00 |
| 2025-09-08 | 33.80 | 33.85 | 0.05 | 0.15% | 33.25 | 34.44 | 28863 | 9749.62 | 6.80% | 0.00 |
| 2025-09-05 | 31.71 | 33.80 | 2.24 | 7.10% | 31.56 | 34.00 | 53312 | 17738.20 | 12.57% | 0.00 |
| 2025-09-04 | 32.58 | 31.56 | -0.84 | -2.59% | 31.08 | 33.62 | 32558 | 10529.64 | 7.68% | 0.00 |
| 2025-09-03 | 33.58 | 32.40 | -0.90 | -2.70% | 32.37 | 33.86 | 26518 | 8757.13 | 6.25% | 0.00 |
| 2025-09-02 | 34.19 | 33.30 | -1.06 | -3.08% | 32.26 | 34.41 | 48975 | 16162.34 | 11.55% | 0.00 |
| 2025-09-01 | 34.32 | 34.36 | 0.03 | 0.09% | 33.75 | 34.88 | 42853 | 14667.71 | 10.10% | 0.00 |
| 2025-08-29 | 35.59 | 34.33 | 0.14 | 0.41% | 33.87 | 35.97 | 64714 | 22487.07 | 15.26% | 6.00 |
| 2025-08-28 | 33.50 | 34.19 | 0.27 | 0.80% | 32.58 | 34.35 | 56605 | 18990.12 | 13.34% | 0.00 |
| 2025-08-27 | 34.03 | 33.92 | -0.12 | -0.35% | 33.70 | 36.10 | 93042 | 32443.08 | 21.93% | 0.00 |
| 2025-08-26 | 33.32 | 34.04 | 0.49 | 1.46% | 33.26 | 34.27 | 47133 | 15890.50 | 11.11% | 1.00 |
| 2025-08-25 | 34.09 | 33.55 | -0.26 | -0.77% | 33.16 | 34.23 | 48240 | 16244.87 | 11.37% | 0.00 |
| 2025-08-22 | 33.73 | 33.81 | -0.26 | -0.76% | 33.57 | 34.54 | 41826 | 14170.01 | 9.86% | 0.00 |
| 2025-08-21 | 35.15 | 34.07 | -1.33 | -3.76% | 33.70 | 35.50 | 59000 | 20216.88 | 13.91% | 0.00 |
| 2025-08-20 | 34.70 | 35.40 | 0.18 | 0.51% | 34.12 | 36.18 | 56731 | 19971.56 | 13.37% | 7.00 |
| 2025-08-19 | 34.50 | 35.22 | 0.74 | 2.15% | 33.83 | 35.80 | 81669 | 28533.49 | 19.25% | 0.00 |
| 2025-08-18 | 32.77 | 34.48 | 1.94 | 5.96% | 32.77 | 35.33 | 88814 | 30374.79 | 20.94% | 0.00 |
| 2025-08-15 | 31.90 | 32.54 | 0.72 | 2.26% | 31.83 | 32.86 | 48988 | 15947.10 | 11.55% | 0.00 |
| 2025-08-14 | 33.78 | 31.82 | -1.96 | -5.80% | 31.73 | 33.78 | 69535 | 22462.18 | 16.39% | 0.00 |
| 2025-08-13 | 32.40 | 33.78 | 1.08 | 3.30% | 32.21 | 34.70 | 106163 | 35220.68 | 25.03% | 0.00 |
| 2025-08-12 | 34.14 | 32.70 | 0.13 | 0.40% | 32.40 | 35.84 | 111878 | 37392.08 | 26.37% | 0.00 |
| 2025-08-11 | 31.50 | 32.57 | 1.05 | 3.33% | 31.31 | 33.10 | 64456 | 20913.88 | 15.19% | 0.00 |
| 2025-08-08 | 31.60 | 31.52 | -0.45 | -1.41% | 31.48 | 32.30 | 34365 | 10905.91 | 8.10% | 0.00 |
| 2025-08-07 | 32.21 | 31.97 | -0.28 | -0.87% | 31.51 | 32.77 | 59618 | 19095.88 | 14.05% | 0.00 |
| 2025-08-06 | 30.98 | 32.25 | 1.23 | 3.97% | 30.68 | 32.85 | 85884 | 27560.70 | 20.25% | 0.00 |
| 2025-08-05 | 30.50 | 31.02 | 0.52 | 1.70% | 30.18 | 31.04 | 38476 | 11764.37 | 9.07% | 0.00 |
| 2025-08-04 | 29.60 | 30.50 | 0.63 | 2.11% | 29.55 | 30.51 | 32632 | 9838.69 | 7.69% | 0.00 |
| 2025-08-01 | 29.75 | 29.87 | 0.17 | 0.57% | 29.70 | 30.35 | 27533 | 8257.51 | 6.49% | 8.00 |
| 2025-07-31 | 30.17 | 29.70 | -0.47 | -1.56% | 29.56 | 30.84 | 44748 | 13477.18 | 10.55% | 0.00 |
| 2025-07-30 | 30.93 | 30.17 | -1.03 | -3.30% | 29.81 | 31.01 | 55929 | 16886.26 | 13.18% | 0.96 |
| 2025-07-29 | 29.41 | 31.20 | 1.74 | 5.91% | 29.27 | 31.28 | 94436 | 28751.14 | 22.26% | 12.00 |
| 2025-07-28 | 29.30 | 29.46 | 0.18 | 0.61% | 29.15 | 29.88 | 32305 | 9520.19 | 7.62% | 0.00 |
| 2025-07-25 | 29.10 | 29.28 | 0.18 | 0.62% | 28.81 | 29.28 | 24937 | 7257.12 | 5.88% | 1.00 |
| 2025-07-24 | 28.95 | 29.10 | 0.08 | 0.28% | 28.80 | 29.17 | 21183 | 6145.81 | 4.99% | 0.00 |
| 2025-07-23 | 29.03 | 29.02 | 0.09 | 0.31% | 28.49 | 29.20 | 24624 | 7115.47 | 5.80% | 0.00 |
| 2025-07-22 | 29.41 | 28.93 | -0.48 | -1.63% | 28.80 | 29.66 | 33090 | 9623.92 | 7.80% | 0.00 |
| 2025-07-21 | 29.57 | 29.41 | 0.01 | 0.03% | 29.03 | 29.59 | 30693 | 8997.65 | 7.24% | 1.00 |
| 2025-07-18 | 29.67 | 29.40 | -0.18 | -0.61% | 29.19 | 30.23 | 34290 | 10121.70 | 8.08% | 3.00 |
| 2025-07-17 | 30.06 | 29.58 | -0.12 | -0.40% | 29.37 | 30.07 | 45005 | 13342.99 | 10.61% | 19.20 |
| 2025-07-16 | 30.09 | 29.70 | -0.95 | -3.10% | 29.60 | 30.52 | 56414 | 16876.83 | 13.30% | 0.00 |
| 2025-07-15 | 30.01 | 30.65 | 0.33 | 1.09% | 29.27 | 30.97 | 90556 | 27237.54 | 21.35% | 0.00 |
| 2025-07-14 | 28.64 | 30.32 | 1.68 | 5.87% | 28.25 | 30.47 | 87987 | 26141.81 | 20.74% | 3.00 |
| 2025-07-11 | 29.24 | 28.64 | -0.97 | -3.28% | 28.20 | 29.49 | 49124 | 14046.50 | 11.58% | 3.00 |
| 2025-07-10 | 29.11 | 29.61 | 0.11 | 0.37% | 28.42 | 29.77 | 80529 | 23499.65 | 18.98% | 0.00 |
| 2025-07-09 | 27.79 | 29.50 | 1.85 | 6.69% | 27.49 | 30.13 | 101819 | 29791.65 | 24.00% | 0.00 |
| 2025-07-08 | 26.98 | 27.65 | 0.70 | 2.60% | 26.70 | 27.72 | 21975 | 6033.24 | 5.18% | 0.00 |
| 2025-07-07 | 26.56 | 26.95 | 0.13 | 0.48% | 26.53 | 26.96 | 9780 | 2617.89 | 2.31% | 0.00 |
| 2025-07-04 | 27.23 | 26.82 | -0.45 | -1.65% | 26.72 | 27.58 | 17511 | 4732.19 | 4.13% | 0.00 |
| 2025-07-03 | 27.21 | 27.27 | 0.25 | 0.93% | 27.00 | 27.40 | 11686 | 3181.87 | 2.75% | 0.00 |
| 2025-07-02 | 27.40 | 27.02 | -0.41 | -1.49% | 26.76 | 27.40 | 16698 | 4497.37 | 3.94% | 0.00 |
| 2025-07-01 | 27.78 | 27.43 | -0.17 | -0.62% | 27.10 | 27.99 | 18832 | 5178.46 | 4.44% | 0.00 |
阿莱德(301419)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。
