| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.90 | 12.93 | -0.05 | -0.39% | 12.82 | 13.09 | 49066 | 6353.58 | 1.48% | 0.00 |
| 2025-12-11 | 13.14 | 12.98 | -0.06 | -0.46% | 12.97 | 13.18 | 28918 | 3773.18 | 0.87% | 0.00 |
| 2025-12-10 | 13.12 | 13.04 | -0.16 | -1.21% | 12.95 | 13.20 | 27047 | 3532.43 | 0.81% | 0.00 |
| 2025-12-09 | 13.20 | 13.20 | -0.02 | -0.15% | 13.11 | 13.27 | 29071 | 3831.92 | 0.87% | 0.00 |
| 2025-12-08 | 13.08 | 13.22 | 0.20 | 1.54% | 13.06 | 13.32 | 41705 | 5507.59 | 1.25% | 0.00 |
| 2025-12-05 | 13.06 | 13.02 | 0.06 | 0.46% | 12.86 | 13.06 | 38965 | 5044.33 | 1.17% | 0.00 |
| 2025-12-04 | 13.10 | 12.96 | -0.19 | -1.44% | 12.94 | 13.20 | 37548 | 4901.58 | 1.13% | 0.00 |
| 2025-12-03 | 13.44 | 13.15 | -0.26 | -1.94% | 13.12 | 13.47 | 32466 | 4283.14 | 0.98% | 0.00 |
| 2025-12-02 | 13.45 | 13.41 | -0.02 | -0.15% | 13.22 | 13.55 | 46189 | 6187.44 | 1.39% | 0.00 |
| 2025-12-01 | 13.51 | 13.43 | -0.02 | -0.15% | 13.30 | 13.58 | 56924 | 7645.25 | 1.71% | 0.00 |
| 2025-11-28 | 13.17 | 13.45 | 0.25 | 1.89% | 13.13 | 13.48 | 53309 | 7110.37 | 1.60% | 0.00 |
| 2025-11-27 | 13.00 | 13.20 | 0.42 | 3.29% | 12.87 | 13.49 | 90343 | 11987.28 | 2.72% | 5.00 |
| 2025-11-26 | 12.90 | 12.78 | -0.14 | -1.08% | 12.77 | 13.13 | 48485 | 6276.21 | 1.46% | 0.00 |
| 2025-11-25 | 12.79 | 12.92 | 0.23 | 1.81% | 12.70 | 13.19 | 52757 | 6826.46 | 1.59% | 0.00 |
| 2025-11-24 | 12.63 | 12.69 | 0.19 | 1.52% | 12.54 | 12.79 | 39320 | 4983.71 | 1.18% | 0.00 |
| 2025-11-21 | 13.05 | 12.50 | -0.60 | -4.58% | 12.45 | 13.09 | 66039 | 8356.79 | 1.99% | 0.00 |
| 2025-11-20 | 13.15 | 13.10 | 0.11 | 0.85% | 12.96 | 13.20 | 50580 | 6620.22 | 1.52% | 0.00 |
| 2025-11-19 | 13.28 | 12.99 | -0.38 | -2.84% | 12.93 | 13.48 | 64356 | 8429.37 | 1.93% | 0.00 |
| 2025-11-18 | 13.50 | 13.37 | -0.16 | -1.18% | 13.31 | 13.55 | 46716 | 6259.33 | 1.40% | 0.00 |
| 2025-11-17 | 13.66 | 13.53 | -0.17 | -1.24% | 13.42 | 13.75 | 51692 | 6985.94 | 1.55% | 0.00 |
| 2025-11-14 | 13.56 | 13.70 | -0.11 | -0.80% | 13.49 | 14.20 | 77908 | 10744.52 | 2.34% | 0.00 |
| 2025-11-13 | 13.29 | 13.81 | 0.53 | 3.99% | 13.28 | 13.94 | 123519 | 16930.42 | 3.71% | 0.00 |
| 2025-11-12 | 13.25 | 13.28 | -0.01 | -0.08% | 13.11 | 13.30 | 46193 | 6094.47 | 1.39% | 0.00 |
| 2025-11-11 | 13.22 | 13.29 | 0.07 | 0.53% | 13.12 | 13.49 | 59427 | 7892.21 | 1.79% | 0.00 |
| 2025-11-10 | 13.09 | 13.22 | 0.18 | 1.38% | 13.04 | 13.36 | 61031 | 8047.16 | 1.83% | 0.00 |
| 2025-11-07 | 12.95 | 13.04 | 0.04 | 0.31% | 12.92 | 13.13 | 50908 | 6649.96 | 1.53% | 0.00 |
| 2025-11-06 | 12.80 | 13.00 | 0.23 | 1.80% | 12.70 | 13.17 | 64768 | 8418.40 | 1.95% | 0.00 |
| 2025-11-05 | 12.80 | 12.77 | -0.16 | -1.24% | 12.68 | 13.02 | 50959 | 6538.81 | 1.53% | 0.00 |
| 2025-11-04 | 12.88 | 12.93 | 0.04 | 0.31% | 12.85 | 13.24 | 69727 | 9056.81 | 2.10% | 0.00 |
| 2025-11-03 | 13.17 | 12.89 | -0.10 | -0.77% | 12.88 | 13.37 | 71246 | 9301.41 | 2.14% | 0.10 |
| 2025-10-31 | 12.95 | 12.99 | 0.12 | 0.93% | 12.78 | 13.12 | 78535 | 10170.04 | 2.36% | 2.00 |
| 2025-10-30 | 12.86 | 12.87 | 0.52 | 4.21% | 12.62 | 13.15 | 171170 | 22113.03 | 5.15% | 0.00 |
| 2025-10-29 | 12.21 | 12.35 | 0.07 | 0.57% | 12.16 | 12.48 | 43496 | 5354.46 | 1.31% | 0.00 |
| 2025-10-28 | 12.34 | 12.28 | -0.05 | -0.41% | 12.19 | 12.48 | 34147 | 4212.18 | 1.03% | 0.00 |
| 2025-10-27 | 12.30 | 12.33 | 0.15 | 1.23% | 12.21 | 12.45 | 36665 | 4523.34 | 1.10% | 0.00 |
| 2025-10-24 | 12.08 | 12.18 | 0.12 | 1.00% | 12.01 | 12.25 | 29589 | 3605.83 | 0.89% | 0.00 |
| 2025-10-23 | 12.31 | 12.06 | -0.25 | -2.03% | 11.89 | 12.31 | 50017 | 6020.00 | 1.50% | 0.00 |
| 2025-10-22 | 12.20 | 12.31 | 0.15 | 1.23% | 12.08 | 12.39 | 39243 | 4823.57 | 1.18% | 0.00 |
| 2025-10-21 | 12.08 | 12.16 | 0.11 | 0.91% | 12.03 | 12.24 | 25843 | 3140.20 | 0.78% | 0.00 |
| 2025-10-20 | 12.09 | 12.05 | 0.06 | 0.50% | 11.94 | 12.19 | 31921 | 3841.11 | 0.96% | 0.00 |
| 2025-10-17 | 12.50 | 11.99 | -0.40 | -3.23% | 11.96 | 12.51 | 53993 | 6574.38 | 1.62% | 0.00 |
| 2025-10-16 | 12.54 | 12.39 | -0.18 | -1.43% | 12.36 | 12.77 | 52754 | 6608.92 | 1.59% | 0.00 |
| 2025-10-15 | 12.42 | 12.57 | 0.12 | 0.96% | 12.35 | 12.58 | 54403 | 6778.66 | 1.64% | 0.00 |
| 2025-10-14 | 12.92 | 12.45 | -0.44 | -3.41% | 12.37 | 12.96 | 62774 | 7934.40 | 1.89% | 0.00 |
| 2025-10-13 | 12.70 | 12.89 | -0.11 | -0.85% | 12.50 | 12.96 | 57057 | 7285.58 | 1.72% | 0.00 |
| 2025-10-10 | 13.27 | 13.00 | -0.25 | -1.89% | 12.97 | 13.66 | 85719 | 11323.77 | 2.58% | 20.00 |
| 2025-10-09 | 13.07 | 13.25 | 0.22 | 1.69% | 13.02 | 13.39 | 73193 | 9682.12 | 2.20% | 0.00 |
| 2025-09-30 | 13.12 | 13.03 | -0.09 | -0.69% | 13.01 | 13.25 | 57669 | 7563.40 | 1.73% | 0.00 |
| 2025-09-29 | 12.87 | 13.12 | 0.29 | 2.26% | 12.87 | 13.29 | 94730 | 12365.61 | 2.85% | 0.00 |
| 2025-09-26 | 12.32 | 12.83 | 0.48 | 3.89% | 12.17 | 13.30 | 152940 | 19697.80 | 4.60% | 0.00 |
| 2025-09-25 | 12.30 | 12.35 | 0.01 | 0.08% | 12.24 | 12.53 | 44948 | 5569.51 | 1.35% | 0.00 |
| 2025-09-24 | 12.22 | 12.34 | 0.12 | 0.98% | 12.08 | 12.40 | 49648 | 6114.72 | 1.49% | 0.00 |
| 2025-09-23 | 12.44 | 12.22 | -0.21 | -1.69% | 11.91 | 12.55 | 66324 | 8036.02 | 1.99% | 0.00 |
| 2025-09-22 | 12.50 | 12.43 | -0.01 | -0.08% | 12.36 | 12.61 | 43416 | 5417.63 | 1.31% | 0.00 |
| 2025-09-19 | 12.63 | 12.44 | -0.20 | -1.58% | 12.33 | 12.75 | 59108 | 7385.00 | 1.78% | 0.00 |
| 2025-09-18 | 12.76 | 12.64 | -0.10 | -0.78% | 12.52 | 13.00 | 79777 | 10183.20 | 2.40% | 0.00 |
| 2025-09-17 | 12.71 | 12.74 | -0.02 | -0.16% | 12.65 | 12.96 | 43287 | 5540.69 | 1.30% | 0.00 |
| 2025-09-16 | 12.73 | 12.76 | 0.06 | 0.47% | 12.61 | 12.80 | 44701 | 5676.71 | 1.34% | 0.00 |
| 2025-09-15 | 12.85 | 12.70 | -0.25 | -1.93% | 12.68 | 12.99 | 56862 | 7275.63 | 1.71% | 2.00 |
| 2025-09-12 | 12.98 | 12.95 | -0.03 | -0.23% | 12.75 | 13.03 | 74709 | 9623.24 | 2.25% | 0.00 |
| 2025-09-11 | 12.79 | 12.98 | 0.14 | 1.09% | 12.60 | 13.00 | 65501 | 8421.54 | 1.97% | 0.00 |
| 2025-09-10 | 12.89 | 12.84 | -0.07 | -0.54% | 12.83 | 13.08 | 45647 | 5899.52 | 1.37% | 0.00 |
| 2025-09-09 | 13.16 | 12.91 | -0.27 | -2.05% | 12.80 | 13.22 | 69352 | 9003.60 | 2.09% | 0.00 |
| 2025-09-08 | 13.00 | 13.18 | 0.17 | 1.31% | 12.86 | 13.18 | 79577 | 10363.73 | 2.39% | 2.00 |
| 2025-09-05 | 12.87 | 13.01 | 0.21 | 1.64% | 12.78 | 13.04 | 68433 | 8847.20 | 2.06% | 0.00 |
| 2025-09-04 | 12.89 | 12.80 | -0.11 | -0.85% | 12.61 | 13.11 | 72278 | 9329.85 | 2.17% | 0.00 |
| 2025-09-03 | 13.00 | 12.91 | -0.12 | -0.92% | 12.85 | 13.19 | 66580 | 8679.48 | 2.00% | 0.00 |
| 2025-09-02 | 13.46 | 13.03 | -0.43 | -3.19% | 12.85 | 13.55 | 125190 | 16376.37 | 3.76% | 0.00 |
| 2025-09-01 | 13.43 | 13.46 | -0.11 | -0.81% | 13.35 | 13.73 | 97708 | 13219.80 | 2.94% | 0.00 |
| 2025-08-29 | 13.65 | 13.57 | -0.26 | -1.88% | 13.40 | 13.77 | 124226 | 16856.47 | 3.73% | 0.00 |
| 2025-08-28 | 14.48 | 13.83 | -1.26 | -8.35% | 13.31 | 14.50 | 290792 | 40383.46 | 8.74% | 0.00 |
| 2025-08-27 | 15.49 | 15.09 | -0.41 | -2.65% | 15.04 | 15.69 | 111107 | 17074.09 | 3.34% | 0.00 |
| 2025-08-26 | 15.79 | 15.50 | -0.26 | -1.65% | 15.47 | 15.80 | 86694 | 13509.28 | 2.61% | 0.00 |
| 2025-08-25 | 15.80 | 15.76 | -0.10 | -0.63% | 15.60 | 16.09 | 118786 | 18777.08 | 3.57% | 0.00 |
| 2025-08-22 | 15.40 | 15.86 | 0.51 | 3.32% | 15.38 | 16.00 | 150766 | 23686.87 | 4.53% | 0.00 |
| 2025-08-21 | 15.59 | 15.35 | -0.14 | -0.90% | 15.28 | 15.69 | 66658 | 10274.57 | 2.00% | 0.00 |
| 2025-08-20 | 15.29 | 15.49 | 0.13 | 0.85% | 15.17 | 15.53 | 70128 | 10788.09 | 2.11% | 0.00 |
| 2025-08-19 | 15.55 | 15.36 | -0.23 | -1.48% | 15.31 | 15.80 | 89598 | 13861.30 | 2.69% | 0.00 |
| 2025-08-18 | 15.53 | 15.59 | 0.10 | 0.65% | 15.47 | 15.74 | 88362 | 13777.77 | 2.66% | 0.00 |
| 2025-08-15 | 15.18 | 15.49 | 0.24 | 1.57% | 15.15 | 15.53 | 77189 | 11883.73 | 2.32% | 0.00 |
阿拉丁(688179)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。
