| 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 | 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% |
| 2025-10-13 | 43.74 | 44.46 | -0.12 | -0.27% | 42.55 | 44.88 | 16878 | 7429.90 | 0.62% |
| 2025-10-10 | 44.35 | 44.58 | 0.23 | 0.52% | 44.28 | 45.91 | 13148 | 5908.15 | 0.49% |
| 2025-10-09 | 44.77 | 44.35 | -0.06 | -0.14% | 43.64 | 44.92 | 13930 | 6162.37 | 0.51% |
| 2025-09-30 | 43.22 | 44.41 | 1.45 | 3.38% | 43.12 | 44.54 | 17547 | 7736.75 | 0.65% |
| 2025-09-29 | 43.20 | 42.96 | -0.23 | -0.53% | 41.63 | 43.42 | 22113 | 9469.38 | 0.82% |
| 2025-09-26 | 43.94 | 43.19 | -0.73 | -1.66% | 42.96 | 44.17 | 16799 | 7323.66 | 0.62% |
| 2025-09-25 | 44.64 | 43.92 | -0.51 | -1.15% | 43.90 | 45.10 | 17927 | 7939.61 | 0.66% |
| 2025-09-24 | 44.52 | 44.43 | -0.26 | -0.58% | 44.31 | 45.07 | 15145 | 6758.97 | 0.56% |
| 2025-09-23 | 45.25 | 44.69 | -0.56 | -1.24% | 43.90 | 45.72 | 20817 | 9235.50 | 0.77% |
| 2025-09-22 | 45.87 | 45.25 | -0.63 | -1.37% | 44.90 | 45.96 | 17627 | 7975.20 | 0.65% |
| 2025-09-19 | 45.97 | 45.88 | 0.48 | 1.06% | 45.08 | 46.00 | 14690 | 6693.31 | 0.54% |
| 2025-09-18 | 47.00 | 45.40 | -1.70 | -3.61% | 45.02 | 47.35 | 24571 | 11296.42 | 0.91% |
| 2025-09-17 | 47.95 | 47.10 | -0.85 | -1.77% | 47.01 | 48.71 | 29297 | 14020.10 | 1.08% |
| 2025-09-16 | 44.31 | 47.95 | 3.60 | 8.12% | 44.30 | 47.99 | 43176 | 20192.92 | 1.60% |
| 2025-09-15 | 42.21 | 44.35 | 2.40 | 5.72% | 42.21 | 45.18 | 45438 | 19972.55 | 1.68% |
| 2025-09-12 | 45.28 | 41.95 | -3.70 | -8.11% | 41.80 | 45.40 | 56719 | 24263.11 | 2.10% |
| 2025-09-11 | 45.42 | 45.65 | 0.23 | 0.51% | 44.85 | 45.80 | 14279 | 6472.70 | 0.53% |
| 2025-09-10 | 46.40 | 45.42 | -1.04 | -2.24% | 45.38 | 46.40 | 12521 | 5727.69 | 0.46% |
| 2025-09-09 | 46.77 | 46.46 | -0.39 | -0.83% | 46.30 | 47.61 | 15416 | 7233.67 | 0.57% |
| 2025-09-08 | 45.92 | 46.85 | 0.91 | 1.98% | 45.61 | 46.88 | 14511 | 6708.15 | 0.54% |
| 2025-09-05 | 46.15 | 45.94 | -0.22 | -0.48% | 44.90 | 46.17 | 13173 | 6006.76 | 0.49% |
| 2025-09-04 | 45.44 | 46.16 | 0.75 | 1.65% | 45.30 | 46.50 | 20268 | 9306.88 | 0.75% |
| 2025-09-03 | 47.32 | 45.41 | -1.74 | -3.69% | 45.30 | 47.56 | 14517 | 6712.11 | 0.54% |
| 2025-09-02 | 48.26 | 47.15 | -1.11 | -2.30% | 46.92 | 48.78 | 15687 | 7450.71 | 0.58% |
| 2025-09-01 | 48.66 | 48.26 | -0.67 | -1.37% | 47.65 | 49.20 | 25717 | 12418.44 | 0.95% |
| 2025-08-29 | 51.30 | 48.93 | -1.92 | -3.78% | 47.56 | 51.52 | 33034 | 16501.45 | 1.22% |
| 2025-08-28 | 50.18 | 50.85 | 0.67 | 1.34% | 49.71 | 50.90 | 16688 | 8363.31 | 0.62% |
| 2025-08-27 | 51.77 | 50.18 | -1.39 | -2.70% | 50.16 | 51.77 | 18397 | 9368.83 | 0.68% |
| 2025-08-26 | 51.21 | 51.57 | 0.05 | 0.10% | 51.21 | 52.98 | 21549 | 11227.45 | 0.80% |
| 2025-08-25 | 52.55 | 51.52 | -0.53 | -1.02% | 50.02 | 52.58 | 31706 | 16247.80 | 1.17% |
| 2025-08-22 | 51.94 | 52.05 | 0.11 | 0.21% | 51.66 | 52.65 | 25734 | 13422.34 | 0.95% |
| 2025-08-21 | 50.29 | 51.94 | 2.08 | 4.17% | 49.60 | 52.40 | 33337 | 17053.13 | 1.23% |
| 2025-08-20 | 49.49 | 49.86 | 0.75 | 1.53% | 48.78 | 50.45 | 25636 | 12686.53 | 0.95% |
| 2025-08-19 | 49.80 | 49.11 | -0.01 | -0.02% | 48.73 | 50.11 | 23272 | 11449.90 | 0.86% |
| 2025-08-18 | 48.75 | 49.12 | 1.14 | 2.38% | 48.05 | 49.38 | 24925 | 12180.90 | 0.92% |
| 2025-08-15 | 47.79 | 47.98 | 0.09 | 0.19% | 47.71 | 48.30 | 10417 | 4994.10 | 0.39% |
| 2025-08-14 | 48.03 | 47.89 | -0.29 | -0.60% | 47.58 | 48.64 | 16710 | 8030.54 | 0.62% |
| 2025-08-13 | 48.64 | 48.18 | -0.62 | -1.27% | 47.40 | 49.01 | 18403 | 8844.67 | 0.68% |
| 2025-08-12 | 48.83 | 48.80 | -0.21 | -0.43% | 48.50 | 49.99 | 17267 | 8478.51 | 0.64% |
| 2025-08-11 | 48.00 | 49.01 | 0.59 | 1.22% | 47.99 | 49.09 | 18911 | 9195.43 | 0.70% |
| 2025-08-08 | 48.86 | 48.42 | -0.68 | -1.38% | 48.06 | 49.51 | 22951 | 11193.81 | 0.85% |
| 2025-08-07 | 46.62 | 49.10 | 2.19 | 4.67% | 46.62 | 49.18 | 32317 | 15506.24 | 1.19% |
| 2025-08-06 | 46.77 | 46.91 | 0.06 | 0.13% | 46.10 | 47.40 | 19201 | 9001.47 | 0.71% |
| 2025-08-05 | 47.26 | 47.10 | -0.15 | -0.32% | 47.00 | 48.18 | 23330 | 11052.28 | 0.86% |
| 2025-08-04 | 47.47 | 47.25 | -1.14 | -2.36% | 46.00 | 48.59 | 28893 | 13679.63 | 1.07% |
| 2025-08-01 | 51.10 | 48.39 | -3.42 | -6.60% | 47.91 | 51.10 | 52325 | 25668.10 | 1.93% |
| 2025-07-31 | 47.55 | 51.81 | 4.27 | 8.98% | 46.80 | 52.00 | 61534 | 30654.57 | 2.27% |
| 2025-07-30 | 45.50 | 47.54 | 1.92 | 4.21% | 44.89 | 48.00 | 48241 | 22544.81 | 1.78% |
| 2025-07-29 | 43.55 | 45.62 | 2.08 | 4.78% | 43.20 | 46.08 | 51751 | 23138.61 | 1.91% |
| 2025-07-28 | 42.52 | 43.54 | 0.93 | 2.18% | 42.52 | 43.85 | 23133 | 10017.78 | 0.86% |
| 2025-07-25 | 42.36 | 42.61 | 0.31 | 0.73% | 42.36 | 43.00 | 17611 | 7508.38 | 0.65% |
| 2025-07-24 | 42.00 | 42.30 | 0.33 | 0.79% | 41.77 | 42.40 | 18526 | 7805.52 | 0.68% |
| 2025-07-23 | 42.00 | 41.97 | -0.15 | -0.36% | 41.70 | 42.14 | 15104 | 6331.00 | 0.56% |
| 2025-07-22 | 41.71 | 42.12 | 0.41 | 0.98% | 41.50 | 42.28 | 20396 | 8538.64 | 0.75% |
| 2025-07-21 | 41.70 | 41.71 | -0.02 | -0.05% | 40.94 | 42.15 | 22130 | 9173.88 | 0.82% |
| 2025-07-18 | 42.23 | 41.73 | -0.40 | -0.95% | 41.62 | 42.57 | 17895 | 7489.03 | 0.66% |
| 2025-07-17 | 42.25 | 42.13 | 0.34 | 0.81% | 41.40 | 42.25 | 19605 | 8227.07 | 0.72% |
| 2025-07-16 | 42.50 | 41.79 | -0.73 | -1.72% | 41.30 | 42.55 | 26781 | 11212.63 | 0.99% |
| 2025-07-15 | 44.02 | 42.52 | -1.07 | -2.45% | 41.93 | 44.15 | 34153 | 14600.03 | 1.26% |
| 2025-07-14 | 42.46 | 43.59 | 1.53 | 3.64% | 41.86 | 44.45 | 43366 | 18594.67 | 1.60% |
| 2025-07-11 | 40.60 | 42.06 | 1.46 | 3.60% | 40.52 | 43.30 | 47750 | 20120.31 | 1.77% |
| 2025-07-10 | 40.36 | 40.60 | 0.24 | 0.59% | 40.36 | 41.85 | 35583 | 14584.04 | 1.32% |
| 2025-07-09 | 39.95 | 40.36 | 0.25 | 0.62% | 39.95 | 40.95 | 25925 | 10538.14 | 0.96% |
| 2025-07-08 | 40.11 | 40.11 | 0.09 | 0.22% | 39.88 | 40.17 | 11489 | 4598.40 | 0.42% |
| 2025-07-07 | 39.89 | 40.02 | 0.11 | 0.28% | 39.89 | 40.36 | 15957 | 6406.39 | 0.59% |
| 2025-07-04 | 40.26 | 39.91 | -0.15 | -0.37% | 39.58 | 40.27 | 15386 | 6144.41 | 0.57% |
| 2025-07-03 | 40.28 | 40.06 | -0.14 | -0.35% | 39.85 | 40.41 | 15460 | 6192.86 | 0.57% |
| 2025-07-02 | 40.90 | 40.20 | -0.85 | -2.07% | 39.93 | 40.90 | 21532 | 8692.96 | 0.80% |
| 2025-07-01 | 40.37 | 41.05 | 0.74 | 1.84% | 40.18 | 41.06 | 24653 | 10035.19 | 0.91% |
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。
