| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 92.60 | 91.57 | -1.14 | -1.23% | 91.30 | 93.70 | 21109 | 19479.05 | 0.47% | 0.00 |
| 2026-03-25 | 91.99 | 92.71 | 1.19 | 1.30% | 91.67 | 95.55 | 45425 | 42726.58 | 1.01% | 0.00 |
| 2026-03-24 | 89.09 | 91.52 | 3.52 | 4.00% | 88.98 | 91.83 | 41319 | 37401.43 | 0.92% | 0.00 |
| 2026-03-23 | 88.80 | 88.00 | -2.23 | -2.47% | 87.40 | 89.80 | 58441 | 51630.05 | 1.30% | 0.00 |
| 2026-03-20 | 92.02 | 90.23 | -1.67 | -1.82% | 90.23 | 94.37 | 40908 | 37662.77 | 0.91% | 0.00 |
| 2026-03-19 | 93.49 | 91.90 | -2.20 | -2.34% | 91.76 | 94.26 | 28262 | 26259.86 | 0.63% | 0.00 |
| 2026-03-18 | 95.00 | 94.10 | -0.88 | -0.93% | 93.50 | 95.18 | 24937 | 23486.57 | 0.55% | 0.00 |
| 2026-03-17 | 95.53 | 94.98 | -0.52 | -0.54% | 94.09 | 97.23 | 37899 | 36188.48 | 0.84% | 0.00 |
| 2026-03-16 | 94.13 | 95.50 | 0.99 | 1.05% | 93.18 | 95.68 | 29575 | 28056.14 | 0.66% | 0.00 |
| 2026-03-13 | 94.50 | 94.51 | -0.35 | -0.37% | 93.73 | 95.66 | 43481 | 41045.86 | 0.97% | 0.00 |
| 2026-03-12 | 95.99 | 94.86 | -1.02 | -1.06% | 94.80 | 96.32 | 29922 | 28540.23 | 0.66% | 0.00 |
| 2026-03-11 | 97.83 | 95.88 | -1.75 | -1.79% | 95.53 | 97.99 | 39492 | 38043.60 | 0.88% | 0.00 |
| 2026-03-10 | 94.97 | 97.63 | 3.60 | 3.83% | 94.96 | 98.50 | 62743 | 61099.69 | 1.39% | 0.00 |
| 2026-03-09 | 95.80 | 94.03 | -3.30 | -3.39% | 92.81 | 96.79 | 60638 | 57005.18 | 1.35% | 2.00 |
| 2026-03-06 | 95.88 | 97.33 | 0.89 | 0.92% | 95.27 | 99.21 | 59727 | 58287.34 | 1.33% | 0.00 |
| 2026-03-05 | 98.42 | 96.44 | -3.61 | -3.61% | 95.72 | 100.00 | 81039 | 78934.48 | 1.80% | 0.00 |
| 2026-03-04 | 95.00 | 100.05 | 10.05 | 11.17% | 94.05 | 101.74 | 140354 | 138209.11 | 3.12% | 2.00 |
| 2026-03-03 | 90.58 | 90.00 | -0.90 | -0.99% | 89.59 | 92.17 | 42520 | 38430.93 | 0.94% | 0.00 |
| 2026-03-02 | 92.00 | 90.90 | -1.81 | -1.95% | 90.18 | 92.71 | 39516 | 36000.66 | 0.88% | 0.00 |
| 2026-02-27 | 93.72 | 92.71 | -0.02 | -0.02% | 92.60 | 94.80 | 33177 | 30972.91 | 0.74% | 0.00 |
| 2026-02-26 | 94.01 | 92.73 | -1.64 | -1.74% | 92.30 | 94.49 | 37639 | 35097.44 | 0.84% | 0.00 |
| 2026-02-25 | 95.10 | 94.37 | -0.84 | -0.88% | 94.08 | 95.54 | 34240 | 32393.73 | 0.76% | 0.00 |
| 2026-02-24 | 96.00 | 95.21 | -0.47 | -0.49% | 95.10 | 96.60 | 29412 | 28087.04 | 0.65% | 0.00 |
| 2026-02-13 | 97.46 | 95.68 | -1.22 | -1.26% | 95.55 | 97.65 | 22063 | 21321.44 | 0.49% | 0.00 |
| 2026-02-12 | 96.44 | 96.90 | 0.29 | 0.30% | 95.81 | 97.00 | 23477 | 22681.58 | 0.52% | 0.00 |
| 2026-02-11 | 96.26 | 96.61 | 0.73 | 0.76% | 95.50 | 97.33 | 20467 | 19717.26 | 0.45% | 0.00 |
| 2026-02-10 | 95.75 | 95.88 | 0.28 | 0.29% | 95.19 | 97.33 | 27681 | 26636.70 | 0.62% | 0.00 |
| 2026-02-09 | 97.68 | 95.60 | -1.40 | -1.44% | 95.39 | 97.99 | 41438 | 39855.59 | 0.92% | 0.00 |
| 2026-02-06 | 98.24 | 97.00 | -1.07 | -1.09% | 96.96 | 98.97 | 23754 | 23246.05 | 0.53% | 0.00 |
| 2026-02-05 | 98.61 | 98.07 | -0.54 | -0.55% | 97.34 | 99.76 | 26355 | 25891.52 | 0.59% | 0.00 |
| 2026-02-04 | 97.50 | 98.61 | 1.76 | 1.82% | 96.18 | 98.99 | 31629 | 30804.75 | 0.70% | 0.00 |
| 2026-02-03 | 97.20 | 96.85 | 0.50 | 0.52% | 95.88 | 98.31 | 38593 | 37416.84 | 0.86% | 0.00 |
| 2026-02-02 | 96.50 | 96.35 | -2.23 | -2.26% | 95.88 | 99.55 | 43718 | 42499.34 | 0.97% | 0.00 |
| 2026-01-30 | 102.39 | 98.58 | -3.00 | -2.95% | 98.57 | 102.58 | 42905 | 42691.66 | 0.95% | 0.00 |
| 2026-01-29 | 102.49 | 101.58 | 0.28 | 0.28% | 100.51 | 105.96 | 55997 | 57492.93 | 1.24% | 0.00 |
| 2026-01-28 | 99.64 | 101.30 | 1.25 | 1.25% | 98.24 | 101.68 | 44005 | 44015.52 | 0.98% | 1.00 |
| 2026-01-27 | 100.01 | 100.05 | 0.28 | 0.28% | 98.44 | 100.63 | 29209 | 29038.98 | 0.65% | 0.00 |
| 2026-01-26 | 100.30 | 99.77 | -0.49 | -0.49% | 97.52 | 101.18 | 44239 | 43730.23 | 0.98% | 0.00 |
| 2026-01-23 | 97.85 | 100.26 | 2.47 | 2.53% | 97.85 | 100.70 | 37314 | 37194.98 | 0.83% | 0.00 |
| 2026-01-22 | 99.11 | 97.79 | -1.21 | -1.22% | 97.41 | 99.59 | 28498 | 28008.84 | 0.63% | 0.00 |
| 2026-01-21 | 98.97 | 99.00 | 0.59 | 0.60% | 98.10 | 99.78 | 34772 | 34373.29 | 0.77% | 0.00 |
| 2026-01-20 | 100.89 | 98.41 | -2.15 | -2.14% | 97.56 | 100.89 | 41755 | 41188.26 | 0.93% | 0.00 |
| 2026-01-19 | 100.01 | 100.56 | -0.18 | -0.18% | 99.18 | 102.33 | 38293 | 38728.59 | 0.85% | 0.00 |
| 2026-01-16 | 100.34 | 100.74 | 0.96 | 0.96% | 99.13 | 101.96 | 48307 | 48485.09 | 1.07% | 0.00 |
| 2026-01-15 | 103.00 | 99.78 | -2.42 | -2.37% | 99.35 | 103.11 | 56053 | 56440.57 | 1.25% | 0.00 |
| 2026-01-14 | 104.77 | 102.20 | -2.59 | -2.47% | 101.20 | 105.85 | 53286 | 55215.35 | 1.18% | 0.00 |
| 2026-01-13 | 105.21 | 104.79 | -0.70 | -0.66% | 104.29 | 107.05 | 36750 | 38821.06 | 0.82% | 0.00 |
| 2026-01-12 | 107.21 | 105.49 | -2.06 | -1.92% | 104.50 | 108.11 | 34881 | 36738.34 | 0.78% | 0.00 |
| 2026-01-09 | 103.97 | 107.55 | 3.35 | 3.21% | 103.80 | 107.55 | 41532 | 43959.72 | 0.92% | 0.00 |
| 2026-01-08 | 108.94 | 104.20 | -4.20 | -3.87% | 103.64 | 108.94 | 54200 | 57261.90 | 1.20% | 0.00 |
| 2026-01-07 | 107.45 | 108.40 | 0.40 | 0.37% | 107.45 | 110.56 | 32509 | 35426.98 | 0.72% | 0.00 |
| 2026-01-06 | 107.35 | 108.00 | 0.64 | 0.60% | 106.96 | 109.49 | 29219 | 31652.72 | 0.65% | 0.00 |
| 2026-01-05 | 104.38 | 107.36 | 3.21 | 3.08% | 102.86 | 107.50 | 36445 | 38558.21 | 0.81% | 0.00 |
| 2025-12-31 | 105.55 | 104.15 | -1.64 | -1.55% | 104.01 | 106.90 | 22590 | 23709.40 | 0.50% | 0.00 |
| 2025-12-30 | 106.50 | 105.79 | -0.88 | -0.82% | 104.44 | 107.35 | 26040 | 27455.08 | 0.58% | 0.00 |
| 2025-12-29 | 109.50 | 106.67 | -2.34 | -2.15% | 106.45 | 109.98 | 24741 | 26552.47 | 0.55% | 0.00 |
| 2025-12-26 | 106.27 | 109.01 | 3.61 | 3.43% | 105.75 | 109.74 | 34407 | 37303.51 | 0.76% | 9.53 |
| 2025-12-25 | 104.93 | 105.40 | 0.30 | 0.29% | 104.54 | 105.99 | 13139 | 13861.85 | 0.29% | 0.00 |
| 2025-12-24 | 104.22 | 105.10 | 0.73 | 0.70% | 103.76 | 105.60 | 18678 | 19580.19 | 0.42% | 0.00 |
| 2025-12-23 | 102.51 | 104.37 | 1.85 | 1.80% | 102.51 | 106.00 | 30651 | 32146.08 | 0.68% | 0.00 |
| 2025-12-22 | 102.56 | 102.52 | -0.53 | -0.51% | 102.18 | 103.34 | 19796 | 20358.94 | 0.44% | 0.00 |
| 2025-12-19 | 100.18 | 103.05 | 3.09 | 3.09% | 99.82 | 103.68 | 30566 | 31352.99 | 0.68% | 5.00 |
| 2025-12-18 | 100.30 | 99.96 | -0.64 | -0.64% | 99.53 | 101.76 | 15906 | 15977.11 | 0.35% | 0.00 |
| 2025-12-17 | 100.28 | 100.60 | 0.01 | 0.01% | 98.85 | 101.29 | 20934 | 20938.78 | 0.47% | 0.00 |
| 2025-12-16 | 101.45 | 100.59 | -0.53 | -0.52% | 99.81 | 102.00 | 23356 | 23513.21 | 0.52% | 0.00 |
| 2025-12-15 | 99.05 | 101.12 | 1.98 | 2.00% | 98.77 | 102.17 | 36168 | 36501.49 | 0.80% | 0.00 |
| 2025-12-12 | 97.50 | 99.14 | 1.01 | 1.03% | 97.16 | 100.50 | 72419 | 71522.95 | 1.61% | 0.00 |
| 2025-12-11 | 99.11 | 98.13 | -1.00 | -1.01% | 97.54 | 99.50 | 25564 | 25136.11 | 0.57% | 0.00 |
| 2025-12-10 | 98.10 | 99.13 | 0.63 | 0.64% | 97.42 | 99.36 | 24617 | 24225.71 | 0.55% | 0.00 |
| 2025-12-09 | 98.03 | 98.50 | 1.10 | 1.13% | 97.66 | 99.18 | 29341 | 28936.32 | 0.65% | 0.00 |
| 2025-12-08 | 97.50 | 97.40 | 1.13 | 1.17% | 97.12 | 99.16 | 27321 | 26782.38 | 0.61% | 0.00 |
| 2025-12-05 | 95.91 | 96.27 | 0.37 | 0.39% | 94.50 | 96.32 | 21634 | 20626.30 | 0.48% | 0.00 |
| 2025-12-04 | 94.74 | 95.90 | 1.50 | 1.59% | 94.01 | 96.18 | 24392 | 23280.96 | 0.54% | 0.00 |
| 2025-12-03 | 96.92 | 94.40 | -2.30 | -2.38% | 93.21 | 97.13 | 37943 | 35954.57 | 0.84% | 2.00 |
| 2025-12-02 | 98.53 | 96.70 | -2.25 | -2.27% | 96.52 | 99.28 | 23216 | 22580.79 | 0.52% | 1.00 |
| 2025-12-01 | 98.15 | 98.95 | 0.66 | 0.67% | 97.62 | 99.30 | 29030 | 28596.23 | 0.65% | 0.00 |
| 2025-11-28 | 97.70 | 98.29 | 0.61 | 0.62% | 97.12 | 98.30 | 16434 | 16080.97 | 0.37% | 0.00 |
| 2025-11-27 | 98.45 | 97.68 | -0.95 | -0.96% | 97.20 | 98.80 | 23220 | 22735.67 | 0.52% | 0.00 |
| 2025-11-26 | 97.84 | 98.63 | 0.97 | 0.99% | 97.50 | 99.32 | 27490 | 27080.45 | 0.61% | 0.00 |
| 2025-11-25 | 97.07 | 97.66 | 0.69 | 0.71% | 96.33 | 99.96 | 29274 | 28793.11 | 0.65% | 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。
