| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 32.78 | 32.47 | 0.01 | 0.03% | 32.45 | 33.09 | 14105 | 4619.60 | 3.33% | 0.00 |
| 2025-12-18 | 32.61 | 32.46 | -0.39 | -1.19% | 32.45 | 32.97 | 13823 | 4513.98 | 3.26% | 0.00 |
| 2025-12-17 | 32.00 | 32.85 | 0.85 | 2.66% | 31.55 | 32.87 | 19943 | 6417.40 | 4.70% | 0.00 |
| 2025-12-16 | 32.60 | 32.00 | -0.85 | -2.59% | 31.92 | 32.84 | 15827 | 5089.64 | 3.73% | 0.00 |
| 2025-12-15 | 32.39 | 32.85 | 0.53 | 1.64% | 32.02 | 33.63 | 23495 | 7755.29 | 5.54% | 0.00 |
| 2025-12-12 | 32.73 | 32.32 | -0.28 | -0.86% | 31.96 | 32.95 | 16511 | 5363.77 | 3.89% | 0.00 |
| 2025-12-11 | 33.36 | 32.60 | -0.66 | -1.98% | 32.55 | 33.36 | 15176 | 4985.23 | 3.58% | 0.00 |
| 2025-12-10 | 33.12 | 33.26 | -0.11 | -0.33% | 32.73 | 33.42 | 17786 | 5886.43 | 4.19% | 0.00 |
| 2025-12-09 | 33.42 | 33.37 | 0.02 | 0.06% | 32.91 | 33.79 | 26530 | 8862.30 | 6.25% | 0.00 |
| 2025-12-08 | 32.79 | 33.35 | 0.88 | 2.71% | 32.30 | 33.75 | 28525 | 9437.23 | 6.72% | 5.00 |
| 2025-12-05 | 31.18 | 32.47 | 1.29 | 4.14% | 31.15 | 33.33 | 24823 | 8028.98 | 5.85% | 0.00 |
| 2025-12-04 | 31.50 | 31.18 | -0.32 | -1.02% | 30.90 | 31.76 | 9352 | 2925.29 | 2.20% | 0.00 |
| 2025-12-03 | 31.83 | 31.50 | -0.40 | -1.25% | 31.45 | 32.16 | 10028 | 3174.95 | 2.36% | 0.00 |
| 2025-12-02 | 32.31 | 31.90 | -0.54 | -1.66% | 31.86 | 32.47 | 9260 | 2964.40 | 2.18% | 0.00 |
| 2025-12-01 | 32.04 | 32.44 | 0.54 | 1.69% | 31.80 | 32.76 | 12974 | 4200.38 | 3.06% | 6.00 |
| 2025-11-28 | 31.82 | 31.90 | 0.22 | 0.69% | 31.46 | 31.97 | 9533 | 3027.69 | 2.25% | 0.00 |
| 2025-11-27 | 31.46 | 31.68 | 0.23 | 0.73% | 31.38 | 32.07 | 12963 | 4125.56 | 3.06% | 0.00 |
| 2025-11-26 | 31.69 | 31.45 | -0.03 | -0.10% | 31.31 | 32.08 | 14519 | 4598.40 | 3.42% | 0.00 |
| 2025-11-25 | 31.36 | 31.48 | 0.43 | 1.38% | 31.11 | 32.03 | 12227 | 3866.61 | 2.88% | 0.00 |
| 2025-11-24 | 30.49 | 31.05 | 0.94 | 3.12% | 30.01 | 31.36 | 16487 | 5078.85 | 3.89% | 0.00 |
| 2025-11-21 | 31.29 | 30.11 | -1.41 | -4.47% | 29.79 | 31.51 | 19377 | 5894.65 | 4.57% | 0.00 |
| 2025-11-20 | 31.64 | 31.52 | 0.32 | 1.03% | 30.95 | 31.99 | 17067 | 5367.26 | 4.02% | 0.00 |
| 2025-11-19 | 32.31 | 31.20 | -1.11 | -3.44% | 31.02 | 32.57 | 16935 | 5354.13 | 3.99% | 0.00 |
| 2025-11-18 | 32.50 | 32.31 | -0.29 | -0.89% | 32.15 | 32.68 | 11319 | 3664.20 | 2.67% | 0.00 |
| 2025-11-17 | 32.59 | 32.60 | 0.00 | 0.00% | 32.41 | 32.95 | 9631 | 3147.58 | 2.27% | 0.00 |
| 2025-11-14 | 32.90 | 32.60 | -0.41 | -1.24% | 32.60 | 33.17 | 10764 | 3542.39 | 2.54% | 0.00 |
| 2025-11-13 | 33.14 | 33.01 | -0.30 | -0.90% | 32.96 | 33.43 | 11535 | 3820.15 | 2.72% | 0.00 |
| 2025-11-12 | 33.53 | 33.31 | -0.22 | -0.66% | 32.93 | 33.67 | 11638 | 3873.30 | 2.74% | 0.00 |
| 2025-11-11 | 33.76 | 33.53 | -0.25 | -0.74% | 33.16 | 34.07 | 12446 | 4179.67 | 2.93% | 0.00 |
| 2025-11-10 | 34.27 | 33.78 | -0.47 | -1.37% | 33.51 | 34.65 | 12641 | 4284.72 | 2.98% | 0.00 |
| 2025-11-07 | 34.03 | 34.25 | 0.23 | 0.68% | 33.50 | 34.66 | 13507 | 4607.52 | 3.18% | 0.00 |
| 2025-11-06 | 33.52 | 34.02 | 0.51 | 1.52% | 33.39 | 34.16 | 12583 | 4264.70 | 2.97% | 0.00 |
| 2025-11-05 | 33.35 | 33.51 | -0.19 | -0.56% | 33.20 | 33.88 | 12942 | 4338.29 | 3.05% | 0.00 |
| 2025-11-04 | 34.20 | 33.70 | -0.77 | -2.23% | 33.46 | 34.54 | 14321 | 4855.41 | 3.38% | 0.00 |
| 2025-11-03 | 34.65 | 34.47 | -0.31 | -0.89% | 34.00 | 34.73 | 17763 | 6110.04 | 4.19% | 0.00 |
| 2025-10-31 | 34.62 | 34.78 | 0.03 | 0.09% | 34.43 | 35.22 | 18492 | 6440.41 | 4.36% | 0.00 |
| 2025-10-30 | 35.79 | 34.75 | -0.84 | -2.36% | 34.70 | 35.94 | 27163 | 9557.43 | 6.40% | 0.00 |
| 2025-10-29 | 35.54 | 35.59 | 0.29 | 0.82% | 34.95 | 35.60 | 22171 | 7823.51 | 5.23% | 0.00 |
| 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 |
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。
