阿莱德(301419)股票行情阿莱德股票行情 301419股票行情

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	42.58	40.58	-3.21	-7.33%	40.39	43.35	142184	59061.46	17.92%	0.00
2026-03-25	37.51	43.79	7.30	20.01%	37.51	43.79	77760	33315.14	9.80%	0.00
2026-03-24	35.62	36.49	1.42	4.05%	34.46	36.70	53772	19123.98	6.78%	0.00
2026-03-23	36.01	35.07	-2.53	-6.73%	34.71	36.58	68530	24422.58	8.64%	0.00
2026-03-20	40.23	37.60	-1.84	-4.67%	37.56	41.48	99725	39095.81	12.57%	2.00
2026-03-19	38.08	39.44	0.59	1.52%	37.99	40.73	105350	41678.31	13.28%	0.00
2026-03-18	37.40	38.85	1.55	4.16%	37.08	39.34	82447	31882.18	10.39%	0.00
2026-03-17	38.21	37.30	-1.48	-3.82%	37.00	38.53	54162	20364.00	6.83%	0.00
2026-03-16	36.30	38.78	2.18	5.96%	35.90	38.99	61954	23453.88	7.81%	0.00
2026-03-13	36.99	36.60	-0.50	-1.35%	36.20	37.26	39283	14421.12	4.95%	0.00
2026-03-12	38.26	37.10	-1.15	-3.01%	36.75	38.30	32889	12300.01	4.15%	0.00
2026-03-11	38.00	38.25	0.17	0.45%	37.89	39.28	57763	22245.59	7.28%	0.00
2026-03-10	36.69	38.08	1.86	5.14%	36.69	38.25	47668	18017.74	6.01%	0.00
2026-03-09	36.35	36.22	-0.84	-2.27%	35.12	36.80	43495	15606.72	5.48%	0.00
2026-03-06	35.50	37.06	1.91	5.43%	35.50	38.29	57930	21389.28	7.30%	0.00
2026-03-05	35.63	35.15	0.35	1.01%	34.95	36.28	21622	7727.55	2.73%	0.00
2026-03-04	34.55	34.80	-0.15	-0.43%	34.30	35.38	21281	7420.04	2.68%	0.00
2026-03-03	36.30	34.95	-0.90	-2.51%	34.95	36.69	37071	13323.55	4.67%	0.00
2026-03-02	35.90	35.85	-0.45	-1.24%	35.40	36.50	31299	11259.69	3.95%	0.00
2026-02-27	36.75	36.30	-0.78	-2.10%	36.11	36.83	25215	9166.46	3.18%	0.00
2026-02-26	36.25	37.08	0.88	2.43%	35.96	37.10	32517	11977.11	4.10%	0.00
2026-02-25	36.34	36.20	0.00	0.00%	35.91	36.50	25348	9167.34	3.20%	0.00
2026-02-24	36.32	36.20	0.45	1.26%	35.70	36.77	24604	8921.48	3.10%	0.00
2026-02-13	35.98	35.75	-0.45	-1.24%	35.73	36.48	27109	9791.73	3.42%	0.00
2026-02-12	35.58	36.20	0.88	2.49%	35.22	36.66	44643	16136.49	5.63%	1.00
2026-02-11	34.91	35.32	0.35	1.00%	34.72	35.66	26342	9301.72	3.32%	0.00
2026-02-10	34.87	34.97	0.09	0.26%	34.71	35.49	18926	6643.49	2.39%	0.00
2026-02-09	34.70	34.88	0.61	1.78%	34.46	35.23	22237	7772.12	2.80%	0.00
2026-02-06	33.87	34.27	0.07	0.20%	33.60	34.99	21582	7432.53	5.09%	0.00
2026-02-05	34.44	34.20	-0.52	-1.50%	33.98	34.87	16368	5634.51	3.86%	0.00
2026-02-04	34.70	34.72	0.01	0.03%	34.30	35.75	26322	9181.14	6.21%	0.00
2026-02-03	33.61	34.71	1.29	3.86%	33.42	34.73	24420	8380.54	5.76%	0.00
2026-02-02	33.84	33.42	-0.67	-1.97%	33.33	34.40	20909	7084.40	4.93%	0.00
2026-01-30	32.70	34.09	1.48	4.54%	32.41	34.14	33235	11078.25	7.83%	0.00
2026-01-29	33.84	32.61	-1.49	-4.37%	32.60	34.10	33477	11114.96	7.89%	0.00
2026-01-28	35.29	34.10	-1.19	-3.37%	33.72	35.40	29011	9968.55	6.84%	0.00
2026-01-27	34.55	35.29	0.80	2.32%	33.46	35.33	28242	9765.15	6.66%	0.00
2026-01-26	35.40	34.49	-0.85	-2.41%	34.37	35.66	23852	8311.17	5.62%	0.00
2026-01-23	35.46	35.34	-0.09	-0.25%	35.03	35.46	22747	8000.16	5.36%	0.00
2026-01-22	34.88	35.43	0.47	1.34%	34.70	35.61	25699	9084.99	6.06%	0.00
2026-01-21	34.35	34.96	0.31	0.89%	34.09	35.32	22219	7762.73	5.24%	0.00
2026-01-20	35.27	34.65	-0.62	-1.76%	34.17	35.49	29146	10136.15	6.87%	0.00
2026-01-19	35.51	35.27	-0.38	-1.07%	35.08	35.99	25671	9084.09	6.05%	0.00
2026-01-16	34.88	35.65	0.83	2.38%	34.45	35.92	36935	13035.66	8.71%	0.00
2026-01-15	35.00	34.82	-0.52	-1.47%	34.42	35.26	26078	9052.65	6.15%	0.00
2026-01-14	34.09	35.34	1.29	3.79%	34.08	35.43	53544	18666.70	12.62%	0.00
2026-01-13	35.42	34.05	-1.34	-3.79%	33.90	35.45	35811	12335.74	8.44%	0.00
2026-01-12	34.20	35.39	1.27	3.72%	33.74	35.70	46992	16339.06	11.08%	0.00
2026-01-09	34.40	34.12	-0.33	-0.96%	33.73	34.40	28906	9840.33	6.81%	0.00
2026-01-08	34.11	34.45	0.32	0.94%	33.79	34.55	25363	8676.81	5.98%	0.00
2026-01-07	33.87	34.13	0.27	0.80%	33.47	34.29	20158	6853.78	4.75%	0.00
2026-01-06	34.14	33.86	-0.28	-0.82%	33.53	34.18	23541	7962.96	5.55%	0.00
2026-01-05	33.92	34.14	0.26	0.77%	33.79	34.29	21660	7381.14	5.11%	0.00
2025-12-31	34.62	33.88	-0.70	-2.02%	33.83	34.62	22045	7520.23	5.20%	0.00
2025-12-30	34.17	34.58	0.07	0.20%	34.17	34.99	24300	8423.28	5.73%	0.00
2025-12-29	35.15	34.51	-0.41	-1.17%	34.40	35.23	32302	11198.55	7.61%	0.00
2025-12-26	34.81	34.92	0.19	0.55%	34.51	36.57	57863	20504.24	13.64%	0.00
2025-12-25	33.68	34.73	1.08	3.21%	33.51	34.74	31178	10659.93	7.35%	0.00
2025-12-24	33.36	33.65	0.12	0.36%	33.00	33.97	20111	6774.77	4.74%	0.00
2025-12-23	32.97	33.53	0.49	1.48%	32.76	33.64	23270	7752.90	5.49%	0.00
2025-12-22	32.50	33.04	0.57	1.76%	32.50	33.33	17670	5839.54	4.17%	0.00
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

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）

如何看K线图

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）。

如何看K线图

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。

阿莱德(301419)行情

阿莱德(301419)股票行情在线 K线走势图

阿莱德(301419)股票行情历史数据

深证大盘股票行情在线 K线走势图