| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-27 | 40.30 | 40.30 | 0.02 | 0.05% | 40.08 | 41.05 | 20054 | 8108.84 | 0.74% |
| 2025-06-26 | 40.38 | 40.28 | -0.10 | -0.25% | 40.00 | 41.43 | 25641 | 10399.68 | 0.95% |
| 2025-06-25 | 40.70 | 40.38 | 0.12 | 0.30% | 39.73 | 40.96 | 27062 | 10879.89 | 1.00% |
| 2025-06-24 | 39.76 | 40.26 | 0.61 | 1.54% | 39.31 | 40.40 | 33263 | 13317.72 | 1.23% |
| 2025-06-23 | 39.73 | 39.65 | -0.69 | -1.71% | 39.24 | 40.71 | 39248 | 15585.41 | 1.45% |
| 2025-06-20 | 40.26 | 40.34 | -2.07 | -4.88% | 39.13 | 41.19 | 68043 | 27208.63 | 2.52% |
| 2025-06-19 | 45.50 | 42.41 | -4.71 | -10.00% | 42.41 | 46.08 | 34633 | 14948.72 | 1.28% |
| 2025-06-18 | 48.60 | 47.12 | -1.98 | -4.03% | 45.95 | 49.33 | 50469 | 23856.61 | 1.87% |
| 2025-06-17 | 55.70 | 49.10 | -5.46 | -10.01% | 49.10 | 55.70 | 59599 | 30249.53 | 2.20% |
| 2025-06-16 | 50.49 | 54.56 | 4.96 | 10.00% | 50.37 | 54.56 | 39142 | 20682.68 | 1.45% |
| 2025-06-13 | 47.97 | 49.60 | 1.40 | 2.90% | 47.90 | 50.60 | 33900 | 16736.69 | 1.25% |
| 2025-06-12 | 48.05 | 48.20 | -0.10 | -0.21% | 47.91 | 48.55 | 19662 | 9466.14 | 0.73% |
| 2025-06-11 | 48.00 | 48.30 | -0.19 | -0.39% | 47.54 | 48.39 | 34385 | 16498.03 | 1.27% |
| 2025-06-10 | 51.24 | 48.49 | -3.49 | -6.71% | 46.90 | 51.51 | 79968 | 38833.61 | 2.96% |
| 2025-06-09 | 57.43 | 51.98 | -5.78 | -10.01% | 51.98 | 57.43 | 48332 | 26088.42 | 1.79% |
| 2025-06-06 | 59.16 | 57.76 | -1.75 | -2.94% | 56.51 | 60.90 | 39928 | 23187.81 | 1.48% |
| 2025-06-05 | 61.93 | 59.51 | -2.42 | -3.91% | 58.48 | 63.84 | 39559 | 24201.98 | 1.46% |
| 2025-06-04 | 58.10 | 61.93 | 2.95 | 5.00% | 57.53 | 61.93 | 35645 | 21239.92 | 1.32% |
| 2025-06-03 | 57.86 | 58.98 | 0.59 | 1.01% | 57.00 | 59.58 | 17421 | 10178.30 | 0.64% |
| 2025-05-30 | 58.00 | 58.39 | 0.40 | 0.69% | 57.01 | 59.11 | 18204 | 10586.59 | 0.67% |
| 2025-05-29 | 57.64 | 57.99 | 0.44 | 0.76% | 55.88 | 58.91 | 19915 | 11504.32 | 0.74% |
| 2025-05-28 | 56.88 | 57.55 | 0.86 | 1.52% | 56.38 | 58.68 | 21251 | 12216.25 | 0.79% |
| 2025-05-27 | 56.75 | 56.69 | -0.12 | -0.21% | 54.58 | 57.09 | 18510 | 10358.61 | 0.68% |
| 2025-05-26 | 57.32 | 56.81 | -0.29 | -0.51% | 56.22 | 57.35 | 14921 | 8477.72 | 0.55% |
| 2025-05-23 | 57.49 | 57.10 | 0.12 | 0.21% | 56.01 | 57.99 | 22452 | 12852.21 | 0.83% |
| 2025-05-22 | 57.77 | 56.98 | -0.88 | -1.52% | 55.90 | 58.50 | 20015 | 11413.90 | 0.74% |
| 2025-05-21 | 57.00 | 57.86 | 0.56 | 0.98% | 56.20 | 58.00 | 29992 | 17096.32 | 1.11% |
| 2025-05-20 | 58.30 | 57.30 | -1.58 | -2.68% | 54.93 | 59.49 | 53989 | 30648.37 | 2.00% |
| 2025-05-19 | 58.13 | 58.88 | 0.58 | 0.99% | 57.57 | 62.00 | 47904 | 28633.38 | 1.77% |
| 2025-05-16 | 57.40 | 58.30 | -1.90 | -3.16% | 56.00 | 59.16 | 48805 | 28084.50 | 1.80% |
| 2025-05-15 | 56.00 | 60.20 | 4.54 | 8.16% | 56.00 | 60.60 | 57596 | 33361.89 | 2.13% |
| 2025-05-14 | 51.11 | 55.66 | 5.06 | 10.00% | 50.60 | 55.66 | 27920 | 15153.18 | 1.03% |
| 2025-05-13 | 50.20 | 50.60 | -0.44 | -0.86% | 50.00 | 52.28 | 30275 | 15390.71 | 1.12% |
| 2025-05-12 | 49.33 | 51.04 | 1.65 | 3.34% | 47.00 | 51.50 | 38076 | 18928.30 | 1.41% |
| 2025-05-09 | 46.50 | 49.39 | 3.64 | 7.96% | 46.50 | 50.00 | 43318 | 21286.38 | 1.60% |
| 2025-05-08 | 46.00 | 45.75 | -0.25 | -0.54% | 44.69 | 47.04 | 46000 | 21157.00 | 1.70% |
| 2025-05-07 | 44.23 | 46.00 | 4.17 | 9.97% | 43.09 | 46.01 | 53153 | 24205.25 | 1.96% |
| 2025-05-06 | 38.03 | 41.83 | 3.80 | 9.99% | 38.03 | 41.83 | 37426 | 15180.25 | 1.38% |
| 2025-04-30 | 38.00 | 38.03 | 0.03 | 0.08% | 37.60 | 38.35 | 9675 | 3678.15 | 0.36% |
| 2025-04-29 | 38.00 | 38.00 | -0.07 | -0.18% | 37.73 | 38.27 | 6333 | 2409.14 | 0.23% |
| 2025-04-28 | 37.71 | 38.07 | 0.10 | 0.26% | 37.51 | 38.44 | 11482 | 4368.55 | 0.42% |
| 2025-04-25 | 37.87 | 37.97 | 0.05 | 0.13% | 37.35 | 38.07 | 11121 | 4199.85 | 0.41% |
| 2025-04-24 | 37.72 | 37.92 | 0.22 | 0.58% | 37.13 | 38.20 | 17595 | 6632.57 | 0.65% |
| 2025-04-23 | 35.60 | 37.70 | 1.90 | 5.31% | 35.60 | 37.90 | 36991 | 13659.06 | 1.37% |
| 2025-04-22 | 38.89 | 35.80 | -3.42 | -8.72% | 35.30 | 38.89 | 34704 | 12576.66 | 1.28% |
| 2025-04-21 | 39.55 | 39.22 | -0.33 | -0.83% | 38.68 | 39.95 | 19118 | 7501.86 | 0.71% |
| 2025-04-18 | 39.10 | 39.55 | 0.00 | 0.00% | 39.07 | 40.27 | 16828 | 6680.49 | 0.62% |
| 2025-04-17 | 39.50 | 39.55 | 0.27 | 0.69% | 38.33 | 39.86 | 16166 | 6324.01 | 0.60% |
| 2025-04-16 | 37.75 | 39.28 | 1.55 | 4.11% | 37.66 | 39.40 | 27034 | 10483.17 | 1.00% |
| 2025-04-15 | 38.07 | 37.73 | -0.30 | -0.79% | 37.65 | 38.18 | 8103 | 3069.63 | 0.30% |
| 2025-04-14 | 38.20 | 38.03 | -0.55 | -1.43% | 37.53 | 38.77 | 20867 | 7961.59 | 0.77% |
| 2025-04-11 | 37.74 | 38.58 | 0.82 | 2.17% | 37.74 | 38.95 | 33032 | 12685.03 | 1.22% |
| 2025-04-10 | 36.71 | 37.76 | 1.05 | 2.86% | 36.54 | 38.00 | 26097 | 9680.80 | 0.96% |
| 2025-04-09 | 36.00 | 36.71 | 0.78 | 2.17% | 35.66 | 37.48 | 22491 | 8241.37 | 0.83% |
| 2025-04-08 | 34.32 | 35.93 | 1.33 | 3.84% | 34.32 | 36.50 | 17000 | 6062.79 | 0.63% |
| 2025-04-07 | 37.04 | 34.60 | -3.78 | -9.85% | 34.54 | 38.25 | 30262 | 10876.66 | 1.12% |
| 2025-04-03 | 37.30 | 38.38 | 0.61 | 1.62% | 37.22 | 38.77 | 14272 | 5434.21 | 0.53% |
| 2025-04-02 | 37.67 | 37.77 | 0.22 | 0.59% | 37.16 | 38.40 | 12023 | 4543.63 | 0.44% |
| 2025-04-01 | 36.97 | 37.55 | 0.57 | 1.54% | 36.88 | 39.33 | 23710 | 9066.03 | 0.88% |
| 2025-03-31 | 36.35 | 36.98 | 0.52 | 1.43% | 36.26 | 37.08 | 13071 | 4787.98 | 0.48% |
| 2025-03-28 | 36.46 | 36.46 | -0.02 | -0.05% | 36.35 | 36.68 | 8865 | 3238.69 | 0.33% |
| 2025-03-27 | 36.80 | 36.48 | -0.14 | -0.38% | 36.24 | 37.05 | 18607 | 6813.10 | 0.69% |
| 2025-03-26 | 36.43 | 36.62 | 0.03 | 0.08% | 36.32 | 36.76 | 9543 | 3495.51 | 0.35% |
| 2025-03-25 | 36.90 | 36.59 | -0.39 | -1.05% | 36.09 | 37.07 | 17025 | 6225.55 | 0.63% |
| 2025-03-24 | 36.99 | 36.98 | 0.09 | 0.24% | 36.54 | 37.18 | 10596 | 3907.33 | 0.39% |
| 2025-03-21 | 36.64 | 36.89 | 0.02 | 0.05% | 36.51 | 37.27 | 7951 | 2936.74 | 0.29% |
| 2025-03-20 | 36.61 | 36.87 | 0.07 | 0.19% | 36.60 | 37.30 | 6974 | 2566.62 | 0.26% |
| 2025-03-19 | 36.59 | 36.80 | -0.14 | -0.38% | 36.59 | 37.28 | 6776 | 2507.73 | 0.25% |
| 2025-03-18 | 36.58 | 36.94 | 0.34 | 0.93% | 36.28 | 37.08 | 8360 | 3068.44 | 0.31% |
| 2025-03-17 | 36.77 | 36.60 | -0.17 | -0.46% | 36.20 | 37.08 | 8771 | 3205.11 | 0.32% |
| 2025-03-14 | 36.50 | 36.77 | -0.05 | -0.14% | 36.22 | 37.03 | 11445 | 4190.37 | 0.42% |
| 2025-03-13 | 37.62 | 36.82 | -0.72 | -1.92% | 36.60 | 37.80 | 14372 | 5323.49 | 0.53% |
| 2025-03-12 | 36.68 | 37.54 | 0.84 | 2.29% | 36.33 | 38.22 | 17956 | 6748.77 | 0.66% |
| 2025-03-11 | 35.38 | 36.70 | 0.56 | 1.55% | 35.18 | 36.75 | 20975 | 7567.34 | 0.78% |
| 2025-03-10 | 35.00 | 36.14 | 1.16 | 3.32% | 33.54 | 37.50 | 36770 | 13154.08 | 1.36% |
| 2025-03-07 | 34.26 | 34.98 | 0.70 | 2.04% | 34.19 | 34.99 | 13024 | 4501.74 | 0.48% |
| 2025-03-06 | 34.10 | 34.28 | 0.23 | 0.68% | 33.35 | 34.48 | 16270 | 5531.66 | 0.60% |
| 2025-03-05 | 33.19 | 34.05 | 0.85 | 2.56% | 32.90 | 34.05 | 13041 | 4381.86 | 0.48% |
| 2025-03-04 | 32.39 | 33.20 | 0.81 | 2.50% | 32.08 | 33.20 | 11020 | 3621.31 | 0.41% |
| 2025-03-03 | 32.28 | 32.39 | 0.11 | 0.34% | 32.19 | 32.90 | 12905 | 4190.89 | 0.48% |
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。
