| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 49.470 | 48.400 | -0.610 | -1.24% | 48.380 | 49.670 | 16213 | 7923.004 | 4.43% |
| 2025-09-29 | 50.000 | 49.010 | -1.820 | -3.58% | 49.000 | 50.820 | 19449 | 9633.031 | 5.31% |
| 2025-09-26 | 54.400 | 50.830 | -3.170 | -5.87% | 50.770 | 54.400 | 24414 | 12734.320 | 6.67% |
| 2025-09-25 | 53.770 | 54.000 | -1.540 | -2.77% | 53.000 | 54.760 | 33225 | 17841.510 | 9.08% |
| 2025-09-24 | 52.000 | 55.540 | 3.510 | 6.75% | 51.200 | 56.500 | 49823 | 27026.812 | 13.61% |
| 2025-09-23 | 52.460 | 52.030 | -1.270 | -2.38% | 49.320 | 52.770 | 30498 | 15532.016 | 8.33% |
| 2025-09-22 | 51.500 | 53.300 | 2.520 | 4.96% | 51.500 | 54.450 | 42065 | 22367.885 | 11.49% |
| 2025-09-19 | 48.490 | 50.780 | 1.580 | 3.21% | 47.900 | 52.000 | 36181 | 18290.736 | 9.88% |
| 2025-09-18 | 49.000 | 49.200 | -1.120 | -2.23% | 48.300 | 51.190 | 30316 | 15045.108 | 8.28% |
| 2025-09-17 | 49.790 | 50.320 | 1.370 | 2.80% | 49.710 | 52.790 | 35187 | 18134.141 | 9.61% |
| 2025-09-16 | 48.210 | 48.950 | 0.940 | 1.96% | 47.500 | 48.980 | 9336 | 4524.104 | 2.55% |
| 2025-09-15 | 49.370 | 48.010 | -0.390 | -0.81% | 47.800 | 49.990 | 8893 | 4313.780 | 2.43% |
| 2025-09-12 | 48.990 | 48.400 | -0.550 | -1.12% | 48.010 | 49.360 | 13335 | 6482.059 | 3.64% |
| 2025-09-11 | 48.500 | 48.950 | 0.820 | 1.70% | 48.000 | 49.500 | 12549 | 6140.543 | 3.43% |
| 2025-09-10 | 48.800 | 48.130 | -1.280 | -2.59% | 48.000 | 50.490 | 13558 | 6626.859 | 3.70% |
| 2025-09-09 | 52.100 | 49.410 | -2.280 | -4.41% | 49.260 | 52.100 | 16058 | 8029.211 | 4.39% |
| 2025-09-08 | 50.860 | 51.690 | 1.550 | 3.09% | 50.000 | 52.500 | 26581 | 13745.672 | 7.26% |
| 2025-09-05 | 48.080 | 50.140 | 2.100 | 4.37% | 48.000 | 50.440 | 18741 | 9233.577 | 5.12% |
| 2025-09-04 | 48.960 | 48.040 | -0.660 | -1.36% | 47.050 | 49.980 | 15784 | 7690.690 | 4.31% |
| 2025-09-03 | 49.980 | 48.700 | -0.400 | -0.81% | 48.000 | 51.000 | 15812 | 7841.306 | 4.32% |
| 2025-09-02 | 50.990 | 49.100 | -1.500 | -2.96% | 48.280 | 51.000 | 19599 | 9643.132 | 5.35% |
| 2025-09-01 | 50.060 | 50.600 | 0.730 | 1.46% | 49.610 | 51.290 | 18720 | 9479.241 | 5.11% |
| 2025-08-29 | 51.520 | 49.870 | -2.000 | -3.86% | 49.860 | 51.870 | 19557 | 9886.259 | 5.34% |
| 2025-08-28 | 49.800 | 51.870 | 2.870 | 5.86% | 49.120 | 51.880 | 27050 | 13707.376 | 7.39% |
| 2025-08-27 | 51.500 | 49.000 | -2.110 | -4.13% | 49.000 | 51.500 | 22197 | 11202.209 | 6.06% |
| 2025-08-26 | 50.920 | 51.110 | -0.570 | -1.10% | 49.810 | 51.880 | 25874 | 13131.458 | 7.07% |
| 2025-08-25 | 52.760 | 51.680 | -1.210 | -2.29% | 51.000 | 54.000 | 32209 | 16774.730 | 8.80% |
| 2025-08-22 | 51.910 | 52.890 | 0.990 | 1.91% | 51.800 | 53.570 | 26776 | 14162.613 | 7.31% |
| 2025-08-21 | 53.800 | 51.900 | -2.200 | -4.07% | 51.180 | 54.390 | 29358 | 15470.657 | 8.02% |
| 2025-08-20 | 53.300 | 54.100 | -0.400 | -0.73% | 51.770 | 54.270 | 39693 | 21073.363 | 10.84% |
| 2025-08-19 | 57.500 | 54.500 | -2.000 | -3.54% | 54.420 | 58.680 | 51447 | 28725.748 | 14.05% |
| 2025-08-18 | 53.950 | 56.500 | 2.380 | 4.40% | 53.950 | 62.000 | 80825 | 46246.262 | 22.08% |
| 2025-08-15 | 49.070 | 54.120 | 5.500 | 11.31% | 48.410 | 54.460 | 60566 | 31561.277 | 16.54% |
| 2025-08-14 | 51.000 | 48.620 | -2.580 | -5.04% | 48.250 | 52.890 | 35805 | 17945.693 | 9.78% |
| 2025-08-13 | 48.370 | 51.200 | 1.310 | 2.63% | 48.370 | 51.600 | 46026 | 23051.203 | 12.57% |
| 2025-08-12 | 49.000 | 49.890 | 0.770 | 1.57% | 48.610 | 51.990 | 48744 | 24633.904 | 13.31% |
| 2025-08-11 | 47.960 | 49.120 | 0.570 | 1.17% | 47.800 | 49.600 | 35891 | 17559.559 | 9.80% |
| 2025-08-08 | 50.100 | 48.550 | -3.610 | -6.92% | 48.500 | 51.600 | 58007 | 28884.756 | 15.84% |
| 2025-08-07 | 47.500 | 52.160 | 5.360 | 11.45% | 46.330 | 58.800 | 87762 | 45415.367 | 23.97% |
| 2025-08-06 | 44.710 | 46.800 | 1.870 | 4.16% | 44.560 | 47.270 | 38243 | 17622.744 | 10.45% |
| 2025-08-05 | 43.440 | 44.930 | 1.690 | 3.91% | 43.130 | 45.180 | 27212 | 12116.848 | 7.43% |
| 2025-08-04 | 43.150 | 43.240 | -0.320 | -0.73% | 42.700 | 43.500 | 11506 | 4952.521 | 3.14% |
| 2025-08-01 | 43.250 | 43.560 | 0.520 | 1.21% | 42.880 | 44.300 | 11506 | 5005.701 | 3.14% |
| 2025-07-31 | 43.550 | 43.040 | -0.980 | -2.23% | 42.790 | 44.300 | 13830 | 6019.109 | 3.78% |
| 2025-07-30 | 44.600 | 44.020 | -0.890 | -1.98% | 43.520 | 45.200 | 21628 | 9580.856 | 5.91% |
| 2025-07-29 | 44.460 | 44.910 | -0.030 | -0.07% | 44.330 | 46.430 | 24288 | 11027.319 | 6.63% |
| 2025-07-28 | 46.000 | 44.940 | -2.030 | -4.32% | 44.710 | 46.240 | 33046 | 14985.843 | 9.03% |
| 2025-07-25 | 44.130 | 46.970 | 2.600 | 5.86% | 43.680 | 48.190 | 45221 | 20719.189 | 12.35% |
| 2025-07-24 | 44.500 | 44.370 | -0.880 | -1.94% | 44.160 | 45.880 | 27556 | 12375.058 | 7.53% |
| 2025-07-23 | 43.700 | 45.250 | 1.550 | 3.55% | 43.030 | 45.300 | 31865 | 14163.987 | 8.70% |
| 2025-07-22 | 43.130 | 43.700 | 0.470 | 1.09% | 42.890 | 44.250 | 20531 | 8940.024 | 5.61% |
| 2025-07-21 | 42.760 | 43.230 | -0.240 | -0.55% | 42.500 | 43.370 | 17545 | 7537.456 | 4.79% |
| 2025-07-18 | 42.130 | 43.470 | 1.070 | 2.52% | 41.910 | 43.470 | 19597 | 8358.590 | 5.35% |
| 2025-07-17 | 41.880 | 42.400 | 0.520 | 1.24% | 41.570 | 42.700 | 11012 | 4655.557 | 3.01% |
| 2025-07-16 | 41.880 | 41.880 | 0.050 | 0.12% | 41.410 | 42.700 | 6211 | 2610.619 | 1.70% |
| 2025-07-15 | 42.420 | 41.830 | -0.570 | -1.34% | 41.370 | 42.910 | 9640 | 4051.614 | 2.63% |
| 2025-07-14 | 42.220 | 42.400 | 0.140 | 0.33% | 41.960 | 42.480 | 8055 | 3402.934 | 2.20% |
| 2025-07-11 | 41.690 | 42.260 | 0.500 | 1.20% | 41.360 | 42.370 | 12077 | 5079.917 | 3.30% |
| 2025-07-10 | 41.510 | 41.760 | -0.010 | -0.02% | 40.890 | 41.760 | 11465 | 4732.913 | 3.13% |
| 2025-07-09 | 42.500 | 41.770 | -0.880 | -2.06% | 41.660 | 43.100 | 16190 | 6860.107 | 4.42% |
| 2025-07-08 | 42.290 | 42.650 | 0.590 | 1.40% | 42.050 | 42.650 | 13420 | 5679.788 | 3.67% |
| 2025-07-07 | 42.390 | 42.060 | -0.370 | -0.87% | 41.960 | 42.600 | 11648 | 4915.722 | 3.18% |
| 2025-07-04 | 43.200 | 42.430 | -0.970 | -2.24% | 42.000 | 43.380 | 17926 | 7619.582 | 4.90% |
| 2025-07-03 | 44.300 | 43.400 | -0.870 | -1.97% | 43.080 | 44.300 | 22014 | 9573.766 | 6.01% |
| 2025-07-02 | 44.000 | 44.270 | -1.330 | -2.92% | 43.600 | 44.880 | 36492 | 16083.313 | 9.97% |
| 2025-07-01 | 47.580 | 45.600 | -1.740 | -3.68% | 45.330 | 49.880 | 63043 | 30169.805 | 17.22% |
| 2025-06-30 | 43.700 | 47.340 | 5.940 | 14.35% | 43.150 | 51.500 | 64092 | 30291.906 | 17.51% |
| 2025-06-27 | 42.630 | 41.400 | -0.610 | -1.45% | 41.000 | 42.630 | 13378 | 5611.366 | 3.65% |
| 2025-06-26 | 42.990 | 42.010 | -0.890 | -2.07% | 41.710 | 43.370 | 17211 | 7345.898 | 4.70% |
| 2025-06-25 | 42.150 | 42.900 | 0.600 | 1.42% | 41.820 | 43.140 | 21010 | 8958.495 | 5.74% |
| 2025-06-24 | 40.860 | 42.300 | 0.900 | 2.17% | 40.860 | 42.500 | 17066 | 7175.646 | 4.66% |
| 2025-06-23 | 40.180 | 41.400 | 1.240 | 3.09% | 39.060 | 41.960 | 15937 | 6560.065 | 4.35% |
| 2025-06-20 | 40.060 | 40.160 | 0.600 | 1.52% | 39.560 | 40.950 | 11790 | 4771.090 | 3.22% |
| 2025-06-19 | 40.110 | 39.560 | -0.580 | -1.44% | 39.430 | 40.680 | 7837 | 3140.471 | 2.14% |
| 2025-06-18 | 39.760 | 40.140 | 0.140 | 0.35% | 38.730 | 40.600 | 8150 | 3237.859 | 2.23% |
| 2025-06-17 | 39.700 | 40.000 | 0.600 | 1.52% | 39.660 | 40.820 | 9706 | 3901.012 | 2.65% |
| 2025-06-16 | 39.080 | 39.400 | 0.180 | 0.46% | 39.010 | 39.620 | 6482 | 2546.416 | 1.77% |
| 2025-06-13 | 40.750 | 39.220 | -1.660 | -4.06% | 38.860 | 40.950 | 10121 | 4028.528 | 2.76% |
| 2025-06-12 | 41.000 | 40.950 | -0.240 | -0.58% | 40.710 | 41.380 | 6922 | 2837.176 | 1.89% |
| 2025-06-11 | 40.860 | 41.190 | 0.220 | 0.54% | 40.860 | 41.770 | 6121 | 2524.044 | 1.67% |
阿为特(873693)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。
