| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
