| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 16.83 | 16.55 | -0.13 | -0.78% | 16.31 | 16.83 | 63526 | 10511.03 | 1.91% | 0.00 |
| 2026-02-03 | 16.28 | 16.68 | 0.53 | 3.28% | 16.22 | 16.76 | 88769 | 14682.25 | 2.67% | 0.00 |
| 2026-02-02 | 16.99 | 16.15 | -1.08 | -6.27% | 16.15 | 17.13 | 117262 | 19359.83 | 3.53% | 0.00 |
| 2026-01-30 | 16.62 | 17.23 | 0.61 | 3.67% | 16.31 | 17.60 | 169166 | 28750.47 | 5.09% | 0.00 |
| 2026-01-29 | 16.85 | 16.62 | -0.29 | -1.71% | 16.43 | 17.39 | 110630 | 18652.57 | 3.33% | 0.00 |
| 2026-01-28 | 17.38 | 16.91 | -0.59 | -3.37% | 16.71 | 17.41 | 189787 | 32154.25 | 5.71% | 0.00 |
| 2026-01-27 | 16.13 | 17.50 | 1.38 | 8.56% | 15.45 | 17.57 | 265909 | 44003.74 | 7.99% | 0.00 |
| 2026-01-26 | 16.75 | 16.12 | -0.68 | -4.05% | 15.85 | 16.80 | 179173 | 28996.95 | 5.39% | 0.00 |
| 2026-01-23 | 16.48 | 16.80 | 0.30 | 1.82% | 16.08 | 17.30 | 175793 | 29428.83 | 5.29% | 0.00 |
| 2026-01-22 | 17.11 | 16.50 | -1.14 | -6.46% | 16.42 | 17.68 | 253837 | 42701.78 | 7.63% | 0.00 |
| 2026-01-21 | 17.54 | 17.64 | 0.44 | 2.56% | 17.30 | 18.49 | 295356 | 52781.99 | 8.88% | 0.00 |
| 2026-01-20 | 17.25 | 17.20 | 0.96 | 5.91% | 16.90 | 18.20 | 364915 | 63978.94 | 10.97% | 80.00 |
| 2026-01-19 | 15.80 | 16.24 | 0.09 | 0.56% | 15.39 | 16.80 | 273726 | 43799.97 | 8.23% | 0.00 |
| 2026-01-16 | 14.54 | 16.22 | 1.68 | 11.55% | 14.54 | 16.68 | 372889 | 58743.14 | 11.21% | 6.00 |
| 2026-01-15 | 14.14 | 14.54 | 0.40 | 2.83% | 14.01 | 14.73 | 119630 | 17329.37 | 3.60% | 0.00 |
| 2026-01-14 | 14.12 | 14.14 | 0.02 | 0.14% | 13.95 | 14.65 | 126723 | 18146.59 | 3.81% | 0.00 |
| 2026-01-13 | 14.33 | 14.12 | 0.01 | 0.07% | 14.04 | 14.45 | 127591 | 18196.47 | 3.84% | 0.00 |
| 2026-01-12 | 13.70 | 14.11 | 0.62 | 4.60% | 13.60 | 14.49 | 183690 | 26007.46 | 5.52% | 0.00 |
| 2026-01-09 | 13.08 | 13.49 | 0.38 | 2.90% | 13.08 | 13.65 | 77881 | 10417.72 | 2.34% | 0.00 |
| 2026-01-08 | 13.10 | 13.11 | 0.01 | 0.08% | 13.06 | 13.22 | 41891 | 5505.00 | 1.26% | 0.00 |
| 2026-01-07 | 13.27 | 13.10 | -0.05 | -0.38% | 12.97 | 13.28 | 70107 | 9189.60 | 2.11% | 0.00 |
| 2026-01-06 | 13.05 | 13.15 | 0.20 | 1.54% | 12.92 | 13.23 | 48168 | 6310.22 | 1.45% | 0.00 |
| 2026-01-05 | 12.51 | 12.95 | 0.46 | 3.68% | 12.51 | 13.00 | 59509 | 7640.87 | 1.79% | 0.00 |
| 2025-12-31 | 12.58 | 12.49 | -0.12 | -0.95% | 12.48 | 12.68 | 28451 | 3567.97 | 0.86% | 0.00 |
| 2025-12-30 | 12.71 | 12.61 | -0.12 | -0.94% | 12.51 | 12.73 | 29379 | 3708.54 | 0.88% | 0.00 |
| 2025-12-29 | 12.69 | 12.73 | 0.08 | 0.63% | 12.64 | 12.80 | 29556 | 3769.30 | 0.89% | 0.00 |
| 2025-12-26 | 12.88 | 12.65 | -0.19 | -1.48% | 12.56 | 12.88 | 40352 | 5126.52 | 1.21% | 0.00 |
| 2025-12-25 | 12.88 | 12.84 | 0.01 | 0.08% | 12.70 | 12.90 | 22626 | 2895.93 | 0.68% | 0.00 |
| 2025-12-24 | 12.53 | 12.83 | 0.23 | 1.83% | 12.53 | 12.87 | 35001 | 4474.49 | 1.05% | 0.00 |
| 2025-12-23 | 12.63 | 12.60 | -0.02 | -0.16% | 12.48 | 12.81 | 35987 | 4540.90 | 1.08% | 0.00 |
| 2025-12-22 | 12.74 | 12.62 | -0.07 | -0.55% | 12.61 | 12.79 | 28393 | 3604.33 | 0.85% | 0.00 |
| 2025-12-19 | 12.51 | 12.69 | 0.25 | 2.01% | 12.49 | 12.74 | 25129 | 3181.28 | 0.76% | 0.00 |
| 2025-12-18 | 12.55 | 12.44 | -0.15 | -1.19% | 12.43 | 12.67 | 36719 | 4609.87 | 1.10% | 0.00 |
| 2025-12-17 | 12.56 | 12.59 | 0.07 | 0.56% | 12.28 | 12.66 | 37022 | 4601.59 | 1.11% | 0.00 |
| 2025-12-16 | 13.02 | 12.52 | -0.52 | -3.99% | 12.48 | 13.18 | 62910 | 7964.45 | 1.89% | 0.00 |
| 2025-12-15 | 12.95 | 13.04 | 0.11 | 0.85% | 12.88 | 13.19 | 38070 | 4960.52 | 1.14% | 0.00 |
| 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 |
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。
