| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-28 | 32.23 | 32.28 | 0.07 | 0.22% | 32.00 | 33.00 | 12264 | 3963.53 | 0.45% |
| 2025-02-27 | 31.50 | 32.21 | 0.76 | 2.42% | 31.11 | 32.21 | 9011 | 2848.08 | 0.33% |
| 2025-02-26 | 31.08 | 31.45 | 0.37 | 1.19% | 30.87 | 31.65 | 7249 | 2272.93 | 0.27% |
| 2025-02-25 | 30.61 | 31.08 | 0.23 | 0.75% | 30.34 | 31.42 | 8054 | 2499.40 | 0.30% |
| 2025-02-24 | 31.00 | 30.85 | 0.15 | 0.49% | 30.61 | 31.33 | 6778 | 2095.10 | 0.25% |
| 2025-02-21 | 30.35 | 30.70 | 0.37 | 1.22% | 29.91 | 30.70 | 8760 | 2658.29 | 0.32% |
| 2025-02-20 | 30.45 | 30.33 | -0.16 | -0.52% | 30.08 | 30.95 | 4744 | 1436.97 | 0.18% |
| 2025-02-19 | 29.85 | 30.49 | 0.35 | 1.16% | 29.27 | 30.50 | 11369 | 3421.60 | 0.42% |
| 2025-02-18 | 31.18 | 30.14 | -1.04 | -3.34% | 29.89 | 31.49 | 15273 | 4685.11 | 0.56% |
| 2025-02-17 | 31.09 | 31.18 | 0.09 | 0.29% | 30.53 | 31.71 | 14412 | 4482.99 | 0.53% |
| 2025-02-14 | 30.48 | 31.09 | 1.08 | 3.60% | 30.06 | 31.17 | 17040 | 5241.98 | 0.63% |
| 2025-02-13 | 30.32 | 30.01 | -0.32 | -1.06% | 29.91 | 30.60 | 12524 | 3784.81 | 0.46% |
| 2025-02-12 | 29.50 | 30.33 | 0.61 | 2.05% | 29.22 | 31.82 | 25795 | 7761.78 | 0.95% |
| 2025-02-11 | 29.41 | 29.72 | 0.27 | 0.92% | 29.27 | 30.24 | 9514 | 2826.46 | 0.35% |
| 2025-02-10 | 29.40 | 29.45 | 0.09 | 0.31% | 28.56 | 29.56 | 8614 | 2509.75 | 0.32% |
| 2025-02-07 | 29.49 | 29.36 | -0.13 | -0.44% | 28.84 | 29.95 | 9962 | 2926.45 | 0.37% |
| 2025-02-06 | 29.00 | 29.49 | 0.43 | 1.48% | 28.65 | 29.49 | 7517 | 2192.73 | 0.28% |
| 2025-02-05 | 29.53 | 29.06 | -0.47 | -1.59% | 28.74 | 29.67 | 7220 | 2096.00 | 0.27% |
| 2025-01-27 | 29.92 | 29.53 | -0.32 | -1.07% | 29.50 | 30.61 | 6850 | 2058.71 | 0.25% |
| 2025-01-24 | 29.81 | 29.85 | 0.33 | 1.12% | 29.36 | 29.88 | 5511 | 1633.73 | 0.20% |
| 2025-01-23 | 29.94 | 29.52 | -0.29 | -0.97% | 29.52 | 30.20 | 5824 | 1736.90 | 0.22% |
| 2025-01-22 | 29.94 | 29.81 | -0.13 | -0.43% | 29.38 | 30.18 | 8369 | 2493.32 | 0.31% |
| 2025-01-21 | 29.59 | 29.94 | 0.35 | 1.18% | 29.37 | 30.12 | 8192 | 2442.17 | 0.30% |
| 2025-01-20 | 30.04 | 29.59 | -0.45 | -1.50% | 29.29 | 30.50 | 8930 | 2653.39 | 0.33% |
| 2025-01-17 | 29.98 | 30.04 | 0.06 | 0.20% | 29.54 | 30.13 | 8129 | 2424.47 | 0.30% |
| 2025-01-16 | 29.80 | 29.98 | 0.44 | 1.49% | 29.40 | 30.41 | 18824 | 5625.06 | 0.70% |
| 2025-01-15 | 28.59 | 29.54 | 0.94 | 3.29% | 28.30 | 29.57 | 19988 | 5834.62 | 0.74% |
| 2025-01-14 | 27.50 | 28.60 | 1.00 | 3.62% | 27.46 | 28.68 | 10082 | 2860.54 | 0.37% |
| 2025-01-13 | 26.78 | 27.60 | 0.51 | 1.88% | 26.52 | 27.75 | 8316 | 2267.14 | 0.31% |
| 2025-01-10 | 27.86 | 27.09 | -0.72 | -2.59% | 27.01 | 28.18 | 9142 | 2525.30 | 0.34% |
| 2025-01-09 | 27.13 | 27.81 | 0.66 | 2.43% | 26.80 | 27.97 | 9467 | 2610.59 | 0.35% |
| 2025-01-08 | 27.83 | 27.15 | -0.67 | -2.41% | 26.56 | 28.09 | 12108 | 3291.04 | 0.45% |
| 2025-01-07 | 26.76 | 27.82 | 0.94 | 3.50% | 26.60 | 27.85 | 9662 | 2630.96 | 0.36% |
| 2025-01-06 | 27.30 | 26.88 | -0.35 | -1.29% | 26.01 | 27.38 | 8677 | 2340.51 | 0.32% |
| 2025-01-03 | 27.88 | 27.23 | -0.72 | -2.58% | 27.20 | 28.26 | 14060 | 3886.34 | 0.52% |
| 2025-01-02 | 27.53 | 27.95 | 0.38 | 1.38% | 27.45 | 28.48 | 13898 | 3897.99 | 0.51% |
| 2024-12-31 | 28.11 | 27.57 | -0.55 | -1.96% | 27.50 | 28.37 | 9584 | 2666.08 | 0.35% |
| 2024-12-30 | 28.14 | 28.12 | -0.19 | -0.67% | 27.60 | 28.29 | 10323 | 2879.97 | 0.38% |
| 2024-12-27 | 28.38 | 28.31 | -0.31 | -1.08% | 28.15 | 29.11 | 17880 | 5116.36 | 0.66% |
| 2024-12-26 | 28.74 | 28.62 | -0.12 | -0.42% | 28.38 | 28.95 | 14997 | 4294.96 | 0.55% |
| 2024-12-25 | 28.39 | 28.74 | 0.54 | 1.91% | 27.71 | 28.96 | 24420 | 6927.64 | 0.90% |
| 2024-12-24 | 27.89 | 28.20 | 0.55 | 1.99% | 27.80 | 28.49 | 17215 | 4851.31 | 0.64% |
| 2024-12-23 | 27.74 | 27.65 | -0.20 | -0.72% | 27.32 | 28.19 | 15278 | 4245.43 | 0.56% |
| 2024-12-20 | 28.23 | 27.85 | -0.43 | -1.52% | 27.75 | 28.69 | 24075 | 6781.57 | 0.89% |
| 2024-12-19 | 27.06 | 28.28 | 0.80 | 2.91% | 27.06 | 28.28 | 23028 | 6386.22 | 0.85% |
| 2024-12-18 | 27.45 | 27.48 | 0.12 | 0.44% | 27.03 | 27.76 | 18720 | 5130.36 | 0.69% |
| 2024-12-17 | 28.20 | 27.36 | -0.77 | -2.74% | 27.26 | 28.32 | 20465 | 5665.28 | 0.76% |
| 2024-12-16 | 28.99 | 28.13 | -0.77 | -2.66% | 27.94 | 29.06 | 29106 | 8274.34 | 1.08% |
| 2024-12-13 | 29.18 | 28.90 | -1.05 | -3.51% | 28.80 | 29.87 | 43833 | 12822.16 | 1.62% |
| 2024-12-12 | 30.79 | 29.95 | -0.85 | -2.76% | 28.71 | 30.79 | 69152 | 20269.20 | 2.56% |
| 2024-12-11 | 34.10 | 30.80 | -3.27 | -9.60% | 30.75 | 34.13 | 86923 | 28283.70 | 3.21% |
| 2024-12-10 | 35.01 | 34.07 | 0.03 | 0.09% | 33.60 | 35.19 | 37072 | 12645.25 | 1.37% |
| 2024-12-09 | 33.48 | 34.04 | 0.52 | 1.55% | 32.91 | 34.29 | 35749 | 11999.65 | 1.32% |
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。
