| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-23 | 90.15 | 86.75 | -3.40 | -3.77% | 85.62 | 91.60 | 58765 | 51558.38 | 1.31% | 0.00 |
| 2025-04-22 | 89.09 | 90.15 | 1.04 | 1.17% | 88.47 | 91.66 | 41286 | 37202.47 | 0.92% | 0.00 |
| 2025-04-21 | 85.00 | 89.11 | 3.91 | 4.59% | 84.81 | 89.58 | 40457 | 35650.03 | 0.90% | 0.00 |
| 2025-04-18 | 85.40 | 85.20 | 0.15 | 0.18% | 85.01 | 86.80 | 23356 | 20048.08 | 0.52% | 0.00 |
| 2025-04-17 | 85.44 | 85.05 | -0.90 | -1.05% | 84.88 | 86.94 | 24361 | 20901.17 | 0.54% | 0.00 |
| 2025-04-16 | 86.01 | 85.95 | -0.68 | -0.78% | 85.04 | 86.97 | 21950 | 18862.85 | 0.49% | 0.00 |
| 2025-04-15 | 87.77 | 86.63 | -1.17 | -1.33% | 85.32 | 87.83 | 31461 | 27195.09 | 0.70% | 0.00 |
| 2025-04-14 | 87.51 | 87.80 | 0.35 | 0.40% | 86.20 | 89.28 | 34733 | 30496.31 | 0.77% | 0.00 |
| 2025-04-11 | 85.50 | 87.45 | 1.69 | 1.97% | 85.20 | 88.20 | 51457 | 44778.01 | 1.14% | 0.00 |
| 2025-04-10 | 81.60 | 85.76 | 5.05 | 6.26% | 81.60 | 87.00 | 67568 | 57847.46 | 1.50% | 0.00 |
| 2025-04-09 | 79.30 | 80.71 | -0.49 | -0.60% | 75.56 | 83.18 | 81621 | 65335.77 | 1.81% | 7.00 |
| 2025-04-08 | 83.57 | 81.20 | -2.37 | -2.84% | 79.69 | 84.50 | 89384 | 73053.88 | 1.99% | 0.00 |
| 2025-04-07 | 84.50 | 83.57 | -5.79 | -6.48% | 79.01 | 87.80 | 104974 | 88504.45 | 2.33% | 0.00 |
| 2025-04-03 | 89.92 | 89.36 | -0.91 | -1.01% | 87.88 | 91.86 | 44208 | 39640.79 | 0.98% | 0.00 |
| 2025-04-02 | 88.17 | 90.27 | 1.51 | 1.70% | 87.62 | 91.87 | 49118 | 44215.46 | 1.09% | 0.00 |
| 2025-04-01 | 85.00 | 88.76 | 3.46 | 4.06% | 83.86 | 89.36 | 64899 | 56846.46 | 1.44% | 0.00 |
| 2025-03-31 | 85.60 | 85.30 | -0.33 | -0.39% | 83.98 | 86.44 | 43454 | 36932.46 | 0.97% | 0.00 |
| 2025-03-28 | 84.31 | 85.63 | 1.42 | 1.69% | 83.72 | 87.18 | 53656 | 46061.50 | 1.19% | 0.00 |
| 2025-03-27 | 80.22 | 84.21 | 3.90 | 4.86% | 79.66 | 85.58 | 67613 | 56602.09 | 1.50% | 0.00 |
| 2025-03-26 | 79.35 | 80.31 | 0.27 | 0.34% | 78.58 | 80.96 | 34037 | 27205.75 | 0.76% | 0.00 |
| 2025-03-25 | 77.69 | 80.04 | 2.34 | 3.01% | 77.34 | 80.76 | 50127 | 40027.66 | 1.11% | 0.00 |
| 2025-03-24 | 77.10 | 77.70 | 0.72 | 0.94% | 76.51 | 77.88 | 33379 | 25723.94 | 0.74% | 0.00 |
| 2025-03-21 | 78.60 | 76.98 | -1.62 | -2.06% | 75.81 | 78.90 | 41441 | 31976.84 | 0.92% | 0.00 |
| 2025-03-20 | 78.17 | 78.60 | 0.43 | 0.55% | 77.79 | 80.18 | 44613 | 35209.09 | 0.99% | 0.00 |
| 2025-03-19 | 76.50 | 78.17 | 1.31 | 1.70% | 76.40 | 79.20 | 52628 | 41116.46 | 1.17% | 0.00 |
| 2025-03-18 | 74.88 | 76.86 | 2.26 | 3.03% | 74.69 | 78.31 | 69024 | 53250.76 | 1.53% | 0.00 |
| 2025-03-17 | 73.99 | 74.60 | 1.00 | 1.36% | 73.53 | 75.44 | 78209 | 58318.95 | 1.74% | 0.00 |
| 2025-03-14 | 75.00 | 73.60 | -0.84 | -1.13% | 72.38 | 75.20 | 162994 | 120153.83 | 3.62% | 0.00 |
| 2025-03-13 | 77.51 | 74.44 | -2.88 | -3.72% | 74.27 | 77.98 | 79006 | 59904.53 | 1.76% | 2.00 |
| 2025-03-12 | 78.88 | 77.32 | -1.53 | -1.94% | 77.32 | 79.00 | 48977 | 38212.96 | 1.09% | 0.00 |
| 2025-03-11 | 78.05 | 78.85 | -1.49 | -1.85% | 77.54 | 80.00 | 52913 | 41569.26 | 1.18% | 0.00 |
| 2025-03-10 | 82.90 | 80.34 | -2.44 | -2.95% | 77.32 | 83.19 | 80686 | 63720.99 | 1.79% | 0.00 |
| 2025-03-07 | 84.74 | 82.78 | -1.96 | -2.31% | 82.30 | 85.27 | 44090 | 36766.37 | 0.98% | 0.00 |
| 2025-03-06 | 80.00 | 84.74 | 5.25 | 6.60% | 79.60 | 85.77 | 73717 | 61222.89 | 1.64% | 0.00 |
| 2025-03-05 | 78.07 | 79.49 | 1.49 | 1.91% | 77.10 | 79.85 | 41092 | 32297.07 | 0.91% | 0.00 |
| 2025-03-04 | 77.97 | 78.00 | -0.48 | -0.61% | 77.02 | 79.29 | 36580 | 28637.51 | 0.81% | 0.00 |
| 2025-03-03 | 78.38 | 78.48 | 0.12 | 0.15% | 77.21 | 79.58 | 53577 | 42128.20 | 1.19% | 0.00 |
| 2025-02-28 | 79.00 | 78.36 | -1.46 | -1.83% | 78.00 | 81.30 | 63594 | 50303.96 | 1.41% | 0.00 |
| 2025-02-27 | 78.00 | 79.82 | 1.67 | 2.14% | 76.17 | 79.88 | 57811 | 45348.51 | 1.28% | 0.00 |
| 2025-02-26 | 76.30 | 78.15 | 1.85 | 2.42% | 74.81 | 79.18 | 51779 | 40225.48 | 1.15% | 0.00 |
| 2025-02-25 | 77.14 | 76.30 | -1.58 | -2.03% | 75.41 | 78.74 | 50061 | 38206.80 | 1.11% | 0.00 |
| 2025-02-24 | 74.70 | 77.88 | 3.13 | 4.19% | 74.14 | 78.40 | 65535 | 50579.37 | 1.46% | 2.00 |
| 2025-02-21 | 72.24 | 74.75 | 2.87 | 3.99% | 71.89 | 75.55 | 55174 | 40840.60 | 1.23% | 0.00 |
| 2025-02-20 | 70.00 | 71.88 | 2.08 | 2.98% | 69.81 | 72.11 | 46024 | 32683.59 | 1.02% | 0.00 |
| 2025-02-19 | 68.99 | 69.80 | 0.60 | 0.87% | 68.85 | 70.93 | 33899 | 23774.31 | 0.75% | 0.00 |
| 2025-02-18 | 68.31 | 69.20 | 0.17 | 0.25% | 67.90 | 71.34 | 46136 | 32212.18 | 1.03% | 0.00 |
| 2025-02-17 | 68.46 | 69.03 | 0.43 | 0.63% | 67.60 | 69.10 | 42379 | 28973.23 | 0.94% | 2.00 |
| 2025-02-14 | 68.41 | 68.60 | -0.08 | -0.12% | 67.98 | 69.78 | 38852 | 26753.33 | 0.86% | 0.00 |
| 2025-02-13 | 70.90 | 68.68 | -2.45 | -3.44% | 68.64 | 71.51 | 34823 | 24267.16 | 0.77% | 0.00 |
| 2025-02-12 | 69.02 | 71.13 | 1.27 | 1.82% | 69.02 | 71.58 | 37102 | 26231.75 | 0.82% | 3.00 |
| 2025-02-11 | 68.40 | 69.86 | 1.56 | 2.28% | 67.70 | 70.17 | 44132 | 30479.71 | 0.98% | 0.00 |
| 2025-02-10 | 71.58 | 68.30 | -3.30 | -4.61% | 68.17 | 71.58 | 65505 | 45186.50 | 1.46% | 0.00 |
| 2025-02-07 | 71.80 | 71.60 | -0.20 | -0.28% | 70.20 | 72.26 | 59871 | 42710.33 | 1.33% | 0.00 |
| 2025-02-06 | 69.60 | 71.80 | 1.75 | 2.50% | 69.60 | 72.20 | 50742 | 36217.03 | 1.13% | 0.00 |
| 2025-02-05 | 68.32 | 70.05 | 1.72 | 2.52% | 67.25 | 70.54 | 62441 | 43436.41 | 1.39% | 0.00 |
| 2025-01-27 | 67.77 | 68.33 | 0.87 | 1.29% | 67.08 | 69.06 | 44436 | 30347.62 | 0.99% | 0.00 |
| 2025-01-24 | 68.02 | 67.46 | -1.29 | -1.88% | 67.26 | 69.58 | 52132 | 35370.26 | 1.16% | 0.00 |
| 2025-01-23 | 69.48 | 68.75 | 0.05 | 0.07% | 67.86 | 70.00 | 55859 | 38566.74 | 1.24% | 0.00 |
| 2025-01-22 | 65.99 | 68.70 | 2.85 | 4.33% | 65.00 | 68.88 | 75022 | 50608.07 | 1.67% | 0.00 |
| 2025-01-21 | 67.00 | 65.85 | -4.61 | -6.54% | 64.03 | 68.52 | 134995 | 88940.55 | 3.00% | 0.00 |
| 2025-01-20 | 70.47 | 70.46 | 0.84 | 1.21% | 69.45 | 71.18 | 70663 | 49718.31 | 1.57% | 0.00 |
| 2025-01-17 | 64.75 | 69.62 | 4.62 | 7.11% | 64.58 | 70.58 | 82692 | 56451.16 | 1.84% | 5.00 |
| 2025-01-16 | 63.97 | 65.00 | 1.14 | 1.79% | 63.79 | 65.59 | 50496 | 32734.75 | 1.12% | 0.00 |
| 2025-01-15 | 63.84 | 63.86 | -0.13 | -0.20% | 63.64 | 65.17 | 40883 | 26255.64 | 0.91% | 0.00 |
| 2025-01-14 | 59.52 | 63.99 | 4.79 | 8.09% | 58.91 | 64.28 | 71153 | 44513.23 | 1.58% | 0.00 |
| 2025-01-13 | 58.50 | 59.20 | 0.47 | 0.80% | 58.28 | 61.14 | 50348 | 30097.19 | 1.12% | 0.00 |
| 2025-01-10 | 58.10 | 58.73 | 0.61 | 1.05% | 57.65 | 60.39 | 41310 | 24433.66 | 0.92% | 0.00 |
| 2025-01-09 | 59.00 | 58.12 | -0.94 | -1.59% | 58.12 | 60.50 | 33338 | 19771.07 | 0.74% | 0.00 |
| 2025-01-08 | 58.43 | 59.06 | 0.36 | 0.61% | 57.31 | 59.36 | 36895 | 21521.71 | 0.82% | 0.00 |
| 2025-01-07 | 57.55 | 58.70 | 1.00 | 1.73% | 57.03 | 58.80 | 34241 | 19923.83 | 0.76% | 0.00 |
| 2025-01-06 | 59.02 | 57.70 | -1.23 | -2.09% | 57.20 | 59.48 | 52361 | 30447.08 | 1.16% | 0.00 |
| 2025-01-03 | 59.20 | 58.93 | -0.27 | -0.46% | 58.61 | 60.41 | 35096 | 20862.89 | 0.78% | 0.00 |
| 2025-01-02 | 59.80 | 59.20 | -0.70 | -1.17% | 58.66 | 60.56 | 40411 | 24057.04 | 0.90% | 0.00 |
| 2024-12-31 | 61.02 | 59.90 | -1.13 | -1.85% | 59.68 | 61.80 | 35033 | 21200.65 | 0.78% | 0.00 |
| 2024-12-30 | 61.22 | 61.03 | 0.01 | 0.02% | 60.14 | 61.95 | 31975 | 19538.52 | 0.71% | 0.00 |
| 2024-12-27 | 61.16 | 61.02 | -0.12 | -0.20% | 60.39 | 61.52 | 31249 | 19057.88 | 0.69% | 0.00 |
| 2024-12-26 | 61.35 | 61.14 | -0.26 | -0.42% | 60.00 | 61.69 | 41710 | 25361.45 | 0.93% | 0.00 |
| 2024-12-25 | 63.00 | 61.40 | -0.30 | -0.49% | 60.98 | 63.17 | 37748 | 23458.11 | 0.84% | 0.00 |
| 2024-12-24 | 60.93 | 61.70 | 1.02 | 1.68% | 60.69 | 62.18 | 36586 | 22590.77 | 0.81% | 0.00 |
| 2024-12-23 | 61.50 | 60.68 | -0.91 | -1.48% | 60.18 | 61.95 | 49553 | 30164.60 | 1.10% | 0.00 |
艾力斯(688578)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。
