| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 174.14 | 174.62 | 5.60 | 3.31% | 167.01 | 177.61 | 6689 | 11520.86 | 0.82% | 0.00 |
| 2026-02-02 | 167.00 | 169.02 | -1.99 | -1.16% | 167.00 | 176.50 | 7982 | 13774.29 | 0.98% | 0.00 |
| 2026-01-30 | 162.66 | 171.01 | 0.81 | 0.48% | 162.63 | 173.98 | 6375 | 10843.91 | 0.78% | 0.00 |
| 2026-01-29 | 171.44 | 170.20 | -2.11 | -1.22% | 170.20 | 178.00 | 7842 | 13651.27 | 0.96% | 0.00 |
| 2026-01-28 | 182.59 | 172.31 | -7.69 | -4.27% | 168.98 | 185.00 | 9988 | 17355.42 | 1.22% | 0.00 |
| 2026-01-27 | 179.67 | 180.00 | 3.85 | 2.19% | 172.98 | 182.97 | 9139 | 16333.94 | 1.12% | 0.00 |
| 2026-01-26 | 178.00 | 176.15 | -7.35 | -4.01% | 173.50 | 185.00 | 13203 | 23578.50 | 1.62% | 0.00 |
| 2026-01-23 | 175.93 | 183.50 | 9.31 | 5.34% | 174.01 | 184.98 | 8506 | 15416.75 | 1.04% | 0.00 |
| 2026-01-22 | 181.59 | 174.19 | -4.45 | -2.49% | 170.59 | 182.06 | 7954 | 13836.98 | 0.97% | 0.00 |
| 2026-01-21 | 173.99 | 178.64 | 10.80 | 6.43% | 165.35 | 181.00 | 9697 | 17112.57 | 1.19% | 0.00 |
| 2026-01-20 | 170.00 | 167.84 | -2.16 | -1.27% | 165.02 | 176.60 | 11919 | 20418.61 | 1.46% | 0.00 |
| 2026-01-19 | 172.93 | 170.00 | -1.36 | -0.79% | 167.94 | 175.53 | 10156 | 17339.29 | 1.24% | 0.00 |
| 2026-01-16 | 173.20 | 171.36 | -3.52 | -2.01% | 165.91 | 188.00 | 15125 | 26384.35 | 1.85% | 0.00 |
| 2026-01-15 | 172.14 | 174.88 | 4.53 | 2.66% | 166.12 | 175.80 | 11692 | 19869.63 | 1.43% | 0.00 |
| 2026-01-14 | 166.18 | 170.35 | 6.17 | 3.76% | 163.00 | 175.00 | 13565 | 22783.79 | 1.66% | 0.00 |
| 2026-01-13 | 168.90 | 164.18 | -4.33 | -2.57% | 159.09 | 172.00 | 12582 | 20740.33 | 1.54% | 0.00 |
| 2026-01-12 | 158.10 | 168.51 | 9.61 | 6.05% | 157.01 | 172.00 | 17468 | 29229.42 | 2.14% | 0.00 |
| 2026-01-09 | 163.18 | 158.90 | -3.89 | -2.39% | 157.01 | 166.18 | 17941 | 28690.16 | 2.20% | 0.00 |
| 2026-01-08 | 180.00 | 162.79 | -7.29 | -4.29% | 159.00 | 180.00 | 21375 | 34807.43 | 2.62% | 0.00 |
| 2026-01-07 | 143.18 | 170.08 | 28.35 | 20.00% | 143.18 | 170.08 | 23177 | 37546.06 | 2.84% | 0.00 |
| 2026-01-06 | 135.50 | 141.73 | 7.73 | 5.77% | 133.74 | 144.35 | 13718 | 19051.71 | 1.68% | 0.00 |
| 2026-01-05 | 134.89 | 134.00 | -1.05 | -0.78% | 133.07 | 140.96 | 16793 | 22792.95 | 2.06% | 0.00 |
| 2025-12-31 | 126.72 | 135.05 | 8.06 | 6.35% | 125.16 | 137.49 | 17853 | 23451.60 | 2.19% | 0.00 |
| 2025-12-30 | 132.00 | 126.99 | -5.51 | -4.16% | 125.08 | 133.32 | 21701 | 27838.11 | 2.66% | 0.00 |
| 2025-12-29 | 117.92 | 132.50 | 15.73 | 13.47% | 116.78 | 134.44 | 23507 | 30439.80 | 2.88% | 0.00 |
| 2025-12-26 | 117.50 | 116.77 | -0.53 | -0.45% | 114.01 | 122.00 | 16746 | 19505.00 | 2.05% | 0.00 |
| 2025-12-25 | 115.00 | 117.30 | 2.76 | 2.41% | 114.00 | 119.00 | 18756 | 21885.97 | 2.30% | 0.00 |
| 2025-12-24 | 105.15 | 114.54 | 4.24 | 3.84% | 105.15 | 120.66 | 30116 | 34494.96 | 3.69% | 0.00 |
| 2025-12-23 | 98.31 | 110.30 | 14.81 | 15.51% | 94.02 | 113.87 | 40954 | 43415.01 | 5.01% | 0.00 |
| 2025-12-22 | 81.19 | 95.49 | 14.30 | 17.61% | 81.19 | 97.43 | 27355 | 25389.55 | 3.35% | 0.00 |
| 2025-12-19 | 80.88 | 81.19 | -0.31 | -0.38% | 78.02 | 81.68 | 9709 | 7767.27 | 1.19% | 0.00 |
| 2025-12-18 | 77.99 | 81.50 | 3.53 | 4.53% | 77.13 | 82.80 | 9142 | 7372.01 | 1.12% | 0.00 |
| 2025-12-17 | 80.17 | 77.97 | -0.28 | -0.36% | 75.01 | 80.17 | 11348 | 8686.78 | 1.39% | 0.00 |
| 2025-12-16 | 72.14 | 78.25 | 6.16 | 8.54% | 72.13 | 79.50 | 18247 | 13943.28 | 2.23% | 0.00 |
| 2025-12-15 | 68.90 | 72.09 | 3.29 | 4.78% | 68.80 | 73.41 | 14556 | 10401.34 | 1.78% | 0.00 |
| 2025-12-12 | 68.56 | 68.80 | 0.47 | 0.69% | 68.36 | 72.15 | 13122 | 9184.31 | 1.61% | 0.00 |
| 2025-12-11 | 73.55 | 68.33 | -3.08 | -4.31% | 68.00 | 73.55 | 8890 | 6205.98 | 1.09% | 0.00 |
| 2025-12-10 | 70.20 | 71.41 | 1.43 | 2.04% | 68.52 | 72.48 | 7931 | 5582.38 | 0.97% | 0.00 |
| 2025-12-09 | 69.35 | 69.98 | 0.37 | 0.53% | 68.91 | 71.41 | 6355 | 4456.87 | 0.78% | 0.00 |
| 2025-12-08 | 74.40 | 69.61 | -3.79 | -5.16% | 69.53 | 74.40 | 10736 | 7578.66 | 1.31% | 0.00 |
| 2025-12-05 | 69.94 | 73.40 | 3.50 | 5.01% | 69.75 | 73.89 | 8569 | 6190.44 | 1.05% | 0.05 |
| 2025-12-04 | 71.21 | 69.90 | -2.03 | -2.82% | 68.49 | 72.99 | 10266 | 7185.15 | 1.26% | 0.00 |
| 2025-12-03 | 75.10 | 71.93 | -2.97 | -3.97% | 70.07 | 77.70 | 13375 | 9669.69 | 1.64% | 0.00 |
| 2025-12-02 | 74.00 | 74.90 | -0.07 | -0.09% | 73.00 | 75.99 | 7261 | 5388.03 | 0.89% | 0.00 |
| 2025-12-01 | 79.41 | 74.97 | -4.61 | -5.79% | 74.00 | 79.88 | 16393 | 12536.70 | 2.01% | 0.00 |
| 2025-11-28 | 72.12 | 79.58 | 3.38 | 4.44% | 72.12 | 80.20 | 17815 | 13736.00 | 2.18% | 0.00 |
| 2025-11-27 | 74.84 | 76.20 | 1.65 | 2.21% | 73.29 | 79.90 | 16632 | 12782.60 | 2.04% | 0.00 |
| 2025-11-26 | 73.52 | 74.55 | 0.65 | 0.88% | 72.10 | 75.11 | 9468 | 6963.58 | 1.16% | 0.00 |
| 2025-11-25 | 69.90 | 73.90 | 5.70 | 8.36% | 68.04 | 75.33 | 14557 | 10476.63 | 1.78% | 0.00 |
| 2025-11-24 | 66.95 | 68.20 | -0.38 | -0.55% | 64.66 | 69.16 | 14835 | 9935.33 | 1.82% | 0.00 |
| 2025-11-21 | 69.03 | 68.58 | -1.56 | -2.22% | 68.11 | 71.26 | 10622 | 7401.75 | 1.30% | 0.00 |
| 2025-11-20 | 69.95 | 70.14 | 1.51 | 2.20% | 68.20 | 72.00 | 9989 | 7019.34 | 1.22% | 0.00 |
| 2025-11-19 | 67.10 | 68.63 | 1.53 | 2.28% | 66.08 | 69.41 | 10117 | 6907.44 | 1.24% | 0.00 |
| 2025-11-18 | 65.30 | 67.10 | 1.50 | 2.29% | 65.30 | 67.68 | 10685 | 7128.62 | 1.31% | 0.00 |
| 2025-11-17 | 66.99 | 65.60 | -0.46 | -0.70% | 64.04 | 66.99 | 10397 | 6802.29 | 1.27% | 0.00 |
| 2025-11-14 | 69.00 | 66.06 | -1.94 | -2.85% | 65.61 | 69.00 | 6659 | 4415.38 | 0.82% | 0.00 |
| 2025-11-13 | 66.32 | 68.00 | 0.99 | 1.48% | 65.11 | 68.38 | 9170 | 6168.30 | 1.12% | 0.00 |
| 2025-11-12 | 70.04 | 67.01 | -1.19 | -1.74% | 66.11 | 70.04 | 10921 | 7354.95 | 1.34% | 0.00 |
| 2025-11-11 | 64.99 | 68.20 | 3.20 | 4.92% | 64.43 | 68.88 | 11869 | 8028.18 | 1.45% | 0.00 |
| 2025-11-10 | 63.43 | 65.00 | 0.99 | 1.55% | 63.43 | 65.50 | 7956 | 5155.84 | 0.97% | 0.00 |
| 2025-11-07 | 64.73 | 64.01 | -0.71 | -1.10% | 63.50 | 66.36 | 5216 | 3352.39 | 0.64% | 0.00 |
| 2025-11-06 | 64.86 | 64.72 | -0.14 | -0.22% | 63.84 | 65.99 | 5008 | 3227.34 | 0.61% | 0.00 |
| 2025-11-05 | 64.13 | 64.86 | -0.10 | -0.15% | 62.98 | 66.49 | 8982 | 5825.44 | 1.10% | 0.00 |
| 2025-11-04 | 66.05 | 64.96 | -0.43 | -0.66% | 63.08 | 66.06 | 8598 | 5545.16 | 1.05% | 0.00 |
| 2025-11-03 | 60.75 | 65.39 | 4.18 | 6.83% | 60.75 | 65.80 | 12530 | 8027.47 | 1.53% | 0.00 |
| 2025-10-31 | 61.20 | 61.21 | -0.54 | -0.87% | 59.85 | 63.31 | 15180 | 9335.35 | 1.86% | 0.00 |
| 2025-10-30 | 60.29 | 61.75 | 0.85 | 1.40% | 60.29 | 62.56 | 9848 | 6038.63 | 1.21% | 0.00 |
| 2025-10-29 | 62.48 | 60.90 | -1.22 | -1.96% | 60.50 | 62.60 | 7879 | 4835.05 | 0.96% | 2.00 |
| 2025-10-28 | 62.00 | 62.12 | -1.33 | -2.10% | 61.29 | 64.29 | 11053 | 6936.93 | 1.35% | 0.00 |
| 2025-10-27 | 62.80 | 63.45 | 0.26 | 0.41% | 61.25 | 64.50 | 9907 | 6216.47 | 1.21% | 0.00 |
| 2025-10-24 | 63.39 | 63.19 | 0.91 | 1.46% | 60.71 | 63.50 | 15058 | 9416.67 | 1.84% | 0.00 |
| 2025-10-23 | 56.80 | 62.28 | 4.82 | 8.39% | 56.80 | 64.00 | 18714 | 11348.10 | 2.29% | 0.00 |
| 2025-10-22 | 55.21 | 57.46 | 1.33 | 2.37% | 55.13 | 58.26 | 6380 | 3645.20 | 0.78% | 0.00 |
| 2025-10-21 | 55.64 | 56.13 | 1.06 | 1.92% | 54.26 | 56.28 | 6657 | 3682.67 | 0.81% | 0.00 |
| 2025-10-20 | 52.90 | 55.07 | 2.44 | 4.64% | 52.37 | 55.66 | 8710 | 4741.14 | 1.07% | 0.00 |
| 2025-10-17 | 53.65 | 52.63 | -1.55 | -2.86% | 52.25 | 55.04 | 10960 | 5826.61 | 1.34% | 0.00 |
| 2025-10-16 | 52.66 | 54.18 | 1.49 | 2.83% | 51.73 | 55.98 | 13977 | 7598.41 | 1.71% | 0.00 |
| 2025-10-15 | 51.58 | 52.69 | 0.69 | 1.33% | 51.32 | 53.10 | 8329 | 4366.13 | 1.02% | 0.00 |
| 2025-10-14 | 56.01 | 52.00 | -3.38 | -6.10% | 51.02 | 56.01 | 15786 | 8409.03 | 6.95% | 0.00 |
| 2025-10-13 | 50.40 | 55.38 | 3.88 | 7.53% | 48.38 | 55.58 | 20122 | 10624.85 | 8.86% | 0.00 |
安达智能(688125)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。
