| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 52.23 | 51.50 | -0.48 | -0.92% | 50.80 | 52.59 | 14063 | 7259.26 | 6.19% | 0.00 |
| 2025-10-09 | 53.26 | 51.98 | -1.28 | -2.40% | 51.11 | 53.92 | 13264 | 6974.05 | 5.84% | 0.00 |
| 2025-09-30 | 51.40 | 53.26 | 0.59 | 1.12% | 51.40 | 53.69 | 8225 | 4333.56 | 3.62% | 0.00 |
| 2025-09-29 | 51.88 | 52.67 | 0.47 | 0.90% | 51.51 | 52.88 | 8354 | 4373.90 | 3.68% | 0.00 |
| 2025-09-26 | 53.66 | 52.20 | -1.45 | -2.70% | 52.11 | 54.60 | 10037 | 5338.18 | 4.46% | 0.00 |
| 2025-09-25 | 52.54 | 53.65 | 0.96 | 1.82% | 52.27 | 53.88 | 9295 | 4946.97 | 4.13% | 0.00 |
| 2025-09-24 | 51.37 | 52.69 | 1.33 | 2.59% | 50.52 | 53.70 | 13063 | 6855.13 | 5.81% | 0.00 |
| 2025-09-23 | 51.72 | 51.36 | -0.35 | -0.68% | 49.77 | 54.44 | 13221 | 6720.60 | 5.88% | 0.00 |
| 2025-09-22 | 52.49 | 51.71 | 0.00 | 0.00% | 50.72 | 52.97 | 8436 | 4331.63 | 3.75% | 0.00 |
| 2025-09-19 | 49.74 | 51.71 | 1.81 | 3.63% | 48.60 | 51.87 | 14516 | 7379.41 | 6.45% | 0.00 |
| 2025-09-18 | 48.81 | 49.90 | 0.71 | 1.44% | 48.70 | 52.35 | 18846 | 9510.74 | 8.38% | 0.00 |
| 2025-09-17 | 49.83 | 49.19 | -0.65 | -1.30% | 48.39 | 49.83 | 9359 | 4576.37 | 4.16% | 0.00 |
| 2025-09-16 | 48.33 | 49.84 | 1.43 | 2.95% | 47.81 | 49.87 | 15608 | 7669.68 | 6.94% | 0.00 |
| 2025-09-15 | 45.97 | 48.41 | 2.61 | 5.70% | 45.80 | 48.61 | 16043 | 7595.58 | 7.13% | 0.00 |
| 2025-09-12 | 46.07 | 45.80 | -0.07 | -0.15% | 45.20 | 46.50 | 9869 | 4532.65 | 4.39% | 0.00 |
| 2025-09-11 | 46.98 | 45.87 | -0.92 | -1.97% | 45.05 | 46.98 | 10175 | 4662.67 | 4.52% | 0.00 |
| 2025-09-10 | 46.80 | 46.79 | 0.02 | 0.04% | 45.86 | 48.48 | 10539 | 4939.61 | 4.68% | 0.00 |
| 2025-09-09 | 47.16 | 46.77 | -0.41 | -0.87% | 46.00 | 47.16 | 12184 | 5650.60 | 5.42% | 0.00 |
| 2025-09-08 | 45.25 | 47.18 | 1.93 | 4.27% | 44.39 | 47.66 | 15053 | 6975.07 | 6.69% | 0.00 |
| 2025-09-05 | 43.07 | 45.25 | 2.18 | 5.06% | 42.94 | 45.34 | 15150 | 6727.24 | 6.73% | 0.00 |
| 2025-09-04 | 43.18 | 43.07 | -0.28 | -0.65% | 41.80 | 44.30 | 18577 | 8000.10 | 8.26% | 0.00 |
| 2025-09-03 | 43.47 | 43.35 | 0.17 | 0.39% | 42.20 | 43.59 | 8956 | 3850.84 | 3.98% | 0.00 |
| 2025-09-02 | 44.88 | 43.18 | -1.52 | -3.40% | 42.23 | 45.75 | 16420 | 7121.43 | 7.30% | 0.00 |
| 2025-09-01 | 44.68 | 44.70 | 0.01 | 0.02% | 43.93 | 45.88 | 12476 | 5581.32 | 5.55% | 0.00 |
| 2025-08-29 | 42.45 | 44.69 | 2.24 | 5.28% | 41.66 | 45.33 | 23251 | 10266.89 | 10.34% | 0.00 |
| 2025-08-28 | 42.52 | 42.45 | -0.29 | -0.68% | 41.15 | 43.47 | 12230 | 5184.87 | 5.44% | 0.00 |
| 2025-08-27 | 44.03 | 42.74 | -1.45 | -3.28% | 42.66 | 44.68 | 12787 | 5613.01 | 5.68% | 0.00 |
| 2025-08-26 | 45.50 | 44.19 | -1.31 | -2.88% | 44.05 | 45.65 | 13454 | 6032.46 | 5.98% | 0.00 |
| 2025-08-25 | 45.05 | 45.50 | 0.92 | 2.06% | 44.58 | 46.37 | 15450 | 7028.63 | 6.87% | 0.00 |
| 2025-08-22 | 44.22 | 44.58 | 0.58 | 1.32% | 43.64 | 44.99 | 10730 | 4758.68 | 4.77% | 0.00 |
| 2025-08-21 | 43.89 | 44.00 | 0.09 | 0.20% | 43.42 | 45.17 | 15185 | 6709.33 | 6.75% | 0.00 |
| 2025-08-20 | 43.10 | 43.91 | 0.57 | 1.32% | 42.55 | 44.24 | 12225 | 5302.24 | 5.43% | 0.00 |
| 2025-08-19 | 43.97 | 43.34 | -0.51 | -1.16% | 43.02 | 44.43 | 13597 | 5924.71 | 6.04% | 0.00 |
| 2025-08-18 | 42.60 | 43.85 | 1.26 | 2.96% | 42.60 | 44.97 | 18516 | 8094.92 | 8.23% | 0.00 |
| 2025-08-15 | 41.70 | 42.59 | 0.89 | 2.13% | 41.69 | 42.81 | 11531 | 4891.84 | 5.13% | 0.00 |
| 2025-08-14 | 43.20 | 41.70 | -1.32 | -3.07% | 41.66 | 43.45 | 14514 | 6118.14 | 6.45% | 0.00 |
| 2025-08-13 | 43.93 | 43.02 | -0.87 | -1.98% | 42.69 | 44.37 | 10905 | 4716.33 | 4.85% | 0.00 |
| 2025-08-12 | 44.65 | 43.89 | -1.07 | -2.38% | 43.50 | 45.01 | 9840 | 4313.02 | 4.37% | 0.00 |
| 2025-08-11 | 43.50 | 44.96 | 1.63 | 3.76% | 43.05 | 45.50 | 14143 | 6284.10 | 6.29% | 0.00 |
| 2025-08-08 | 43.20 | 43.33 | -0.23 | -0.53% | 42.60 | 43.55 | 7537 | 3245.62 | 3.35% | 0.00 |
| 2025-08-07 | 44.50 | 43.56 | -0.49 | -1.11% | 43.25 | 45.16 | 10248 | 4494.09 | 4.55% | 0.00 |
| 2025-08-06 | 44.48 | 44.05 | 0.26 | 0.59% | 43.16 | 44.49 | 10623 | 4639.31 | 4.72% | 0.00 |
| 2025-08-05 | 43.26 | 43.79 | 0.78 | 1.81% | 42.91 | 44.20 | 8006 | 3479.75 | 3.56% | 0.00 |
| 2025-08-04 | 41.90 | 43.01 | 0.88 | 2.09% | 41.66 | 43.17 | 10737 | 4573.05 | 4.77% | 0.00 |
| 2025-08-01 | 41.05 | 42.13 | 1.28 | 3.13% | 40.96 | 42.68 | 12226 | 5102.72 | 5.43% | 0.00 |
| 2025-07-31 | 40.77 | 40.85 | 0.15 | 0.37% | 40.67 | 41.96 | 10734 | 4441.32 | 4.77% | 0.00 |
| 2025-07-30 | 41.58 | 40.70 | -0.97 | -2.33% | 40.35 | 41.80 | 10916 | 4442.85 | 4.85% | 0.00 |
| 2025-07-29 | 41.95 | 41.67 | -0.50 | -1.19% | 40.80 | 42.85 | 10723 | 4475.39 | 4.77% | 0.00 |
| 2025-07-28 | 41.20 | 42.17 | 0.59 | 1.42% | 41.05 | 42.50 | 11785 | 4907.09 | 5.24% | 5.00 |
| 2025-07-25 | 39.25 | 41.58 | 2.37 | 6.04% | 38.90 | 42.30 | 26778 | 11017.85 | 11.90% | 0.00 |
| 2025-07-24 | 37.90 | 39.21 | 1.43 | 3.79% | 37.70 | 39.42 | 13732 | 5343.38 | 6.10% | 0.00 |
| 2025-07-23 | 38.35 | 37.78 | -0.52 | -1.36% | 37.66 | 38.58 | 6443 | 2450.81 | 2.86% | 0.00 |
| 2025-07-22 | 38.25 | 38.30 | 0.01 | 0.03% | 37.71 | 38.64 | 8158 | 3115.47 | 3.63% | 0.00 |
| 2025-07-21 | 38.35 | 38.29 | -0.06 | -0.16% | 37.65 | 38.63 | 9441 | 3590.71 | 4.20% | 0.00 |
| 2025-07-18 | 37.71 | 38.35 | 0.73 | 1.94% | 37.67 | 38.37 | 8525 | 3240.75 | 3.79% | 0.00 |
| 2025-07-17 | 37.40 | 37.62 | 0.23 | 0.62% | 37.02 | 38.03 | 10620 | 3991.66 | 4.72% | 0.00 |
| 2025-07-16 | 35.50 | 37.39 | 1.76 | 4.94% | 35.49 | 38.10 | 15726 | 5831.37 | 6.99% | 0.00 |
| 2025-07-15 | 36.39 | 35.63 | -0.77 | -2.12% | 35.23 | 36.53 | 8934 | 3184.98 | 3.97% | 0.00 |
| 2025-07-14 | 36.68 | 36.40 | -0.22 | -0.60% | 36.23 | 36.78 | 4376 | 1594.57 | 1.94% | 0.00 |
| 2025-07-11 | 36.45 | 36.62 | 0.20 | 0.55% | 36.15 | 36.92 | 8578 | 3140.79 | 3.81% | 0.00 |
| 2025-07-10 | 36.42 | 36.42 | -0.30 | -0.82% | 36.11 | 36.78 | 6038 | 2196.71 | 2.68% | 0.00 |
| 2025-07-09 | 36.85 | 36.72 | -0.10 | -0.27% | 36.10 | 36.96 | 7933 | 2895.87 | 3.53% | 0.00 |
| 2025-07-08 | 36.55 | 36.82 | 0.31 | 0.85% | 36.55 | 36.97 | 5885 | 2164.65 | 2.62% | 0.00 |
| 2025-07-07 | 36.50 | 36.51 | 0.08 | 0.22% | 36.03 | 36.60 | 4605 | 1671.76 | 2.05% | 0.00 |
| 2025-07-04 | 38.00 | 36.43 | -1.37 | -3.62% | 36.10 | 38.00 | 15128 | 5551.53 | 6.72% | 0.00 |
| 2025-07-03 | 37.11 | 37.80 | 1.00 | 2.72% | 36.49 | 38.00 | 11665 | 4349.83 | 5.19% | 0.00 |
| 2025-07-02 | 37.28 | 36.80 | -0.48 | -1.29% | 36.30 | 37.30 | 8174 | 2990.46 | 3.63% | 0.00 |
| 2025-07-01 | 36.70 | 37.28 | 0.58 | 1.58% | 36.51 | 37.39 | 9636 | 3571.09 | 4.28% | 0.00 |
| 2025-06-30 | 36.30 | 36.70 | 0.82 | 2.29% | 35.88 | 37.65 | 11300 | 4153.73 | 5.02% | 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。
