| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 44.72 | 42.90 | -1.76 | -3.94% | 42.70 | 44.88 | 30953 | 13401.12 | 1.14% |
| 2026-02-03 | 44.88 | 44.66 | 0.63 | 1.43% | 44.20 | 45.18 | 23284 | 10396.19 | 0.86% |
| 2026-02-02 | 46.66 | 44.03 | -3.13 | -6.64% | 44.02 | 47.15 | 37200 | 16869.20 | 1.38% |
| 2026-01-30 | 46.33 | 47.16 | 0.86 | 1.86% | 45.75 | 47.90 | 41579 | 19452.93 | 1.54% |
| 2026-01-29 | 44.60 | 46.30 | 1.70 | 3.81% | 44.50 | 46.43 | 32696 | 14919.66 | 1.21% |
| 2026-01-28 | 45.83 | 44.60 | -1.40 | -3.04% | 44.55 | 46.42 | 26750 | 12086.86 | 0.99% |
| 2026-01-27 | 44.90 | 46.00 | 1.12 | 2.50% | 44.35 | 46.46 | 34809 | 15841.92 | 1.29% |
| 2026-01-26 | 43.40 | 44.88 | 1.32 | 3.03% | 43.28 | 45.35 | 37074 | 16602.23 | 1.37% |
| 2026-01-23 | 43.75 | 43.56 | 0.51 | 1.18% | 42.95 | 43.86 | 30239 | 13106.25 | 1.12% |
| 2026-01-22 | 42.79 | 43.05 | -0.13 | -0.30% | 42.75 | 43.55 | 22254 | 9580.43 | 0.82% |
| 2026-01-21 | 42.48 | 43.18 | 0.42 | 0.98% | 42.40 | 43.45 | 24805 | 10677.72 | 0.92% |
| 2026-01-20 | 42.08 | 42.76 | 0.59 | 1.40% | 41.95 | 43.77 | 39583 | 16950.00 | 1.46% |
| 2026-01-19 | 39.99 | 42.17 | 2.30 | 5.77% | 39.75 | 43.11 | 46411 | 19504.13 | 1.72% |
| 2026-01-16 | 39.40 | 39.87 | 0.57 | 1.45% | 38.70 | 39.88 | 24201 | 9475.01 | 0.89% |
| 2026-01-15 | 39.44 | 39.30 | -0.18 | -0.46% | 38.86 | 39.79 | 14854 | 5818.17 | 0.55% |
| 2026-01-14 | 39.99 | 39.48 | -0.35 | -0.88% | 39.16 | 40.74 | 24207 | 9647.75 | 0.89% |
| 2026-01-13 | 39.88 | 39.83 | -0.12 | -0.30% | 39.40 | 41.30 | 29368 | 11885.81 | 1.09% |
| 2026-01-12 | 39.33 | 39.95 | 0.62 | 1.58% | 39.22 | 40.14 | 24084 | 9590.26 | 0.89% |
| 2026-01-09 | 40.31 | 39.33 | -0.58 | -1.45% | 38.74 | 40.31 | 23475 | 9259.46 | 0.87% |
| 2026-01-08 | 37.40 | 39.91 | 2.15 | 5.69% | 37.35 | 40.78 | 46996 | 18586.12 | 1.74% |
| 2026-01-07 | 37.65 | 37.76 | 0.14 | 0.37% | 37.20 | 37.95 | 13259 | 4978.32 | 0.49% |
| 2026-01-06 | 37.81 | 37.62 | 0.10 | 0.27% | 37.31 | 38.25 | 14294 | 5386.77 | 0.53% |
| 2026-01-05 | 37.63 | 37.52 | -0.10 | -0.27% | 37.34 | 38.00 | 14875 | 5601.90 | 0.55% |
| 2025-12-31 | 38.28 | 37.62 | -0.45 | -1.18% | 37.26 | 38.28 | 10148 | 3815.97 | 0.38% |
| 2025-12-30 | 37.48 | 38.07 | 0.38 | 1.01% | 37.48 | 38.87 | 18432 | 7066.80 | 0.68% |
| 2025-12-29 | 36.50 | 37.69 | 1.11 | 3.03% | 36.30 | 37.90 | 18300 | 6851.76 | 0.68% |
| 2025-12-26 | 36.70 | 36.58 | -0.08 | -0.22% | 36.31 | 36.78 | 8521 | 3112.87 | 0.31% |
| 2025-12-25 | 36.50 | 36.66 | 0.24 | 0.66% | 36.23 | 36.87 | 7808 | 2861.83 | 0.29% |
| 2025-12-24 | 36.52 | 36.42 | -0.03 | -0.08% | 36.16 | 36.80 | 8828 | 3224.48 | 0.33% |
| 2025-12-23 | 36.61 | 36.45 | -0.14 | -0.38% | 36.32 | 36.90 | 7866 | 2875.75 | 0.29% |
| 2025-12-22 | 36.50 | 36.59 | 0.00 | 0.00% | 36.12 | 36.92 | 10034 | 3670.17 | 0.37% |
| 2025-12-19 | 36.31 | 36.59 | 0.52 | 1.44% | 35.95 | 36.75 | 10856 | 3961.77 | 0.40% |
| 2025-12-18 | 36.33 | 36.07 | -0.27 | -0.74% | 36.03 | 36.83 | 11878 | 4324.02 | 0.44% |
| 2025-12-17 | 35.61 | 36.34 | 0.44 | 1.23% | 35.61 | 36.58 | 13892 | 5009.35 | 0.51% |
| 2025-12-16 | 35.57 | 35.90 | 0.36 | 1.01% | 35.28 | 36.29 | 18113 | 6477.25 | 0.67% |
| 2025-12-15 | 35.33 | 35.54 | -0.04 | -0.11% | 35.21 | 35.76 | 15022 | 5324.30 | 0.56% |
| 2025-12-12 | 35.71 | 35.58 | -0.13 | -0.36% | 35.34 | 35.97 | 23576 | 8391.33 | 0.87% |
| 2025-12-11 | 35.90 | 35.71 | -0.02 | -0.06% | 35.64 | 36.60 | 18777 | 6759.40 | 0.69% |
| 2025-12-10 | 36.38 | 35.73 | -0.63 | -1.73% | 35.70 | 36.54 | 23801 | 8542.09 | 0.88% |
| 2025-12-09 | 37.49 | 36.36 | -1.26 | -3.35% | 36.20 | 37.55 | 22304 | 8195.51 | 0.82% |
| 2025-12-08 | 39.60 | 37.62 | -2.08 | -5.24% | 37.13 | 39.60 | 35510 | 13447.84 | 1.31% |
| 2025-12-05 | 38.67 | 39.70 | 0.92 | 2.37% | 38.67 | 39.74 | 16305 | 6425.47 | 0.60% |
| 2025-12-04 | 38.92 | 38.78 | -0.18 | -0.46% | 38.20 | 39.25 | 16545 | 6404.60 | 0.61% |
| 2025-12-03 | 38.40 | 38.96 | 0.56 | 1.46% | 38.27 | 39.06 | 22259 | 8591.86 | 0.82% |
| 2025-12-02 | 38.67 | 38.40 | -0.28 | -0.72% | 37.98 | 38.73 | 11112 | 4259.16 | 0.41% |
| 2025-12-01 | 38.88 | 38.68 | -0.20 | -0.51% | 38.60 | 39.30 | 14897 | 5789.58 | 0.55% |
| 2025-11-28 | 38.95 | 38.88 | 0.06 | 0.15% | 38.40 | 38.95 | 7456 | 2883.55 | 0.28% |
| 2025-11-27 | 39.78 | 38.82 | -0.18 | -0.46% | 38.81 | 39.78 | 7706 | 3009.64 | 0.28% |
| 2025-11-26 | 38.70 | 39.00 | 0.03 | 0.08% | 38.70 | 40.53 | 18443 | 7291.79 | 0.68% |
| 2025-11-25 | 37.99 | 38.97 | 0.99 | 2.61% | 37.75 | 39.35 | 19633 | 7609.28 | 0.73% |
| 2025-11-24 | 37.98 | 37.98 | 0.26 | 0.69% | 37.13 | 38.40 | 14078 | 5339.28 | 0.52% |
| 2025-11-21 | 38.50 | 37.72 | -1.05 | -2.71% | 37.59 | 38.98 | 15394 | 5858.69 | 0.57% |
| 2025-11-20 | 38.90 | 38.77 | -0.17 | -0.44% | 38.28 | 39.13 | 12465 | 4816.63 | 0.46% |
| 2025-11-19 | 39.40 | 38.94 | -0.54 | -1.37% | 38.68 | 39.60 | 13757 | 5365.30 | 0.51% |
| 2025-11-18 | 39.50 | 39.48 | -0.09 | -0.23% | 38.95 | 39.58 | 15754 | 6191.54 | 0.58% |
| 2025-11-17 | 40.23 | 39.57 | -0.71 | -1.76% | 39.43 | 40.54 | 17001 | 6735.03 | 0.63% |
| 2025-11-14 | 40.91 | 40.28 | -0.54 | -1.32% | 40.27 | 41.17 | 15452 | 6266.75 | 0.57% |
| 2025-11-13 | 40.82 | 40.82 | 0.01 | 0.02% | 40.50 | 41.23 | 19315 | 7901.28 | 0.71% |
| 2025-11-12 | 41.49 | 40.81 | -0.67 | -1.62% | 40.68 | 41.58 | 21823 | 8960.97 | 0.81% |
| 2025-11-11 | 44.80 | 41.48 | -3.62 | -8.03% | 41.02 | 44.80 | 55823 | 23414.86 | 2.06% |
| 2025-11-10 | 46.36 | 45.10 | -1.26 | -2.72% | 44.90 | 46.50 | 17300 | 7891.33 | 0.64% |
| 2025-11-07 | 47.25 | 46.36 | -0.84 | -1.78% | 46.04 | 47.29 | 15253 | 7086.43 | 0.56% |
| 2025-11-06 | 47.11 | 47.20 | 0.20 | 0.43% | 46.91 | 47.86 | 18589 | 8811.47 | 0.69% |
| 2025-11-05 | 46.45 | 47.00 | 0.35 | 0.75% | 45.68 | 47.20 | 16049 | 7494.80 | 0.59% |
| 2025-11-04 | 46.15 | 46.65 | 0.44 | 0.95% | 45.91 | 46.77 | 19009 | 8820.09 | 0.70% |
| 2025-11-03 | 46.51 | 46.21 | -0.30 | -0.65% | 44.75 | 46.73 | 22249 | 10173.59 | 0.82% |
| 2025-10-31 | 46.21 | 46.51 | 0.10 | 0.22% | 46.21 | 47.10 | 20884 | 9740.08 | 0.77% |
| 2025-10-30 | 46.63 | 46.41 | -0.20 | -0.43% | 45.81 | 46.77 | 20298 | 9393.18 | 0.75% |
| 2025-10-29 | 45.96 | 46.61 | 0.66 | 1.44% | 45.27 | 46.86 | 16168 | 7466.18 | 0.60% |
| 2025-10-28 | 44.90 | 45.95 | 0.89 | 1.98% | 44.90 | 46.10 | 18679 | 8549.22 | 0.69% |
| 2025-10-27 | 46.54 | 45.06 | -1.36 | -2.93% | 44.10 | 46.69 | 32624 | 14723.67 | 1.21% |
| 2025-10-24 | 46.15 | 46.42 | 0.33 | 0.72% | 45.89 | 47.00 | 13352 | 6199.81 | 0.49% |
| 2025-10-23 | 47.00 | 46.09 | -0.91 | -1.94% | 45.55 | 47.35 | 19533 | 9049.42 | 0.72% |
| 2025-10-22 | 46.07 | 47.00 | 0.95 | 2.06% | 45.81 | 47.17 | 14477 | 6731.72 | 0.54% |
| 2025-10-21 | 45.36 | 46.05 | 1.05 | 2.33% | 44.76 | 46.10 | 18998 | 8651.07 | 0.70% |
| 2025-10-20 | 44.80 | 45.00 | 0.45 | 1.01% | 44.17 | 45.37 | 12905 | 5791.69 | 0.48% |
| 2025-10-17 | 44.45 | 44.55 | 0.10 | 0.22% | 44.34 | 45.60 | 21907 | 9878.75 | 0.81% |
| 2025-10-16 | 44.72 | 44.45 | -0.53 | -1.18% | 44.15 | 45.08 | 11708 | 5211.65 | 0.43% |
| 2025-10-15 | 45.20 | 44.98 | 0.23 | 0.51% | 43.95 | 45.23 | 17303 | 7676.28 | 0.64% |
| 2025-10-14 | 44.41 | 44.75 | 0.29 | 0.65% | 44.32 | 45.35 | 16410 | 7355.14 | 0.61% |
安德利(605198)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。
