| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 14.11 | 14.40 | 0.14 | 0.98% | 14.11 | 14.73 | 79078 | 11432.25 | 2.66% |
| 2025-05-15 | 14.47 | 14.26 | -0.31 | -2.13% | 14.15 | 14.50 | 65461 | 9342.06 | 2.20% |
| 2025-05-14 | 14.55 | 14.57 | -0.09 | -0.61% | 14.41 | 14.78 | 86407 | 12581.94 | 2.91% |
| 2025-05-13 | 15.10 | 14.66 | -0.25 | -1.68% | 14.62 | 15.18 | 91108 | 13493.80 | 3.07% |
| 2025-05-12 | 14.72 | 14.91 | 0.48 | 3.33% | 14.72 | 15.02 | 128083 | 19079.20 | 4.31% |
| 2025-05-09 | 14.80 | 14.43 | -0.38 | -2.57% | 14.36 | 14.80 | 73562 | 10698.79 | 2.48% |
| 2025-05-08 | 14.52 | 14.81 | 0.14 | 0.95% | 14.52 | 14.96 | 89638 | 13281.33 | 3.02% |
| 2025-05-07 | 14.80 | 14.67 | -0.02 | -0.14% | 14.41 | 14.92 | 109796 | 16083.90 | 3.69% |
| 2025-05-06 | 14.50 | 14.69 | 0.46 | 3.23% | 14.24 | 14.86 | 124706 | 18187.53 | 4.20% |
| 2025-04-30 | 13.90 | 14.23 | 0.37 | 2.67% | 13.81 | 14.30 | 91678 | 12947.87 | 3.09% |
| 2025-04-29 | 13.64 | 13.86 | 0.24 | 1.76% | 13.49 | 13.99 | 66432 | 9204.24 | 2.24% |
| 2025-04-28 | 13.88 | 13.62 | -0.31 | -2.23% | 13.62 | 13.99 | 52046 | 7137.23 | 1.75% |
| 2025-04-25 | 13.76 | 13.93 | 0.16 | 1.16% | 13.68 | 14.00 | 69532 | 9650.16 | 2.34% |
| 2025-04-24 | 14.20 | 13.77 | -0.43 | -3.03% | 13.73 | 14.28 | 95280 | 13299.77 | 3.21% |
| 2025-04-23 | 14.00 | 14.20 | 0.48 | 3.50% | 13.86 | 14.28 | 130937 | 18504.86 | 4.41% |
| 2025-04-22 | 13.85 | 13.72 | -0.17 | -1.22% | 13.69 | 13.97 | 57161 | 7895.61 | 1.92% |
| 2025-04-21 | 13.42 | 13.89 | 0.43 | 3.19% | 13.31 | 13.92 | 75738 | 10377.67 | 2.55% |
| 2025-04-18 | 13.47 | 13.46 | -0.01 | -0.07% | 13.32 | 13.65 | 49527 | 6652.08 | 1.67% |
| 2025-04-17 | 13.50 | 13.47 | -0.06 | -0.44% | 13.38 | 13.72 | 53760 | 7312.27 | 1.81% |
| 2025-04-16 | 13.70 | 13.53 | -0.32 | -2.31% | 13.25 | 13.91 | 71810 | 9752.03 | 2.42% |
| 2025-04-15 | 14.00 | 13.85 | 0.11 | 0.80% | 13.57 | 14.01 | 80296 | 11071.90 | 2.70% |
| 2025-04-14 | 13.80 | 13.74 | 0.32 | 2.38% | 13.59 | 14.03 | 109492 | 15147.52 | 3.68% |
| 2025-04-11 | 12.90 | 13.42 | 0.30 | 2.29% | 12.86 | 13.60 | 113528 | 15172.16 | 3.82% |
| 2025-04-10 | 12.92 | 13.12 | 0.53 | 4.21% | 12.92 | 13.46 | 144908 | 19126.44 | 4.88% |
| 2025-04-09 | 11.83 | 12.59 | 0.65 | 5.44% | 10.75 | 13.13 | 197448 | 23469.91 | 6.64% |
| 2025-04-08 | 11.92 | 11.94 | -1.29 | -9.75% | 11.91 | 12.84 | 148190 | 17950.08 | 4.99% |
| 2025-04-07 | 13.24 | 13.23 | -1.47 | -10.00% | 13.23 | 13.74 | 32653 | 4347.28 | 1.10% |
| 2025-04-03 | 14.65 | 14.70 | -0.14 | -0.94% | 14.57 | 14.97 | 50844 | 7490.59 | 1.71% |
| 2025-04-02 | 14.76 | 14.84 | 0.17 | 1.16% | 14.54 | 15.05 | 64242 | 9565.79 | 2.16% |
| 2025-04-01 | 14.93 | 14.67 | -0.06 | -0.41% | 14.63 | 14.99 | 54649 | 8086.87 | 1.84% |
| 2025-03-31 | 14.80 | 14.73 | -0.21 | -1.41% | 14.40 | 14.85 | 82652 | 12062.12 | 2.78% |
| 2025-03-28 | 15.26 | 14.94 | -0.28 | -1.84% | 14.90 | 15.35 | 75858 | 11401.33 | 2.55% |
| 2025-03-27 | 15.49 | 15.22 | -0.32 | -2.06% | 15.18 | 15.53 | 75213 | 11510.59 | 2.53% |
| 2025-03-26 | 15.07 | 15.54 | 0.33 | 2.17% | 15.07 | 15.73 | 90875 | 14129.60 | 3.06% |
| 2025-03-25 | 15.59 | 15.21 | -0.37 | -2.37% | 15.18 | 15.71 | 73054 | 11267.67 | 2.46% |
| 2025-03-24 | 16.11 | 15.58 | -0.69 | -4.24% | 15.10 | 16.12 | 130461 | 20331.02 | 4.39% |
| 2025-03-21 | 16.71 | 16.27 | -0.93 | -5.41% | 16.25 | 16.86 | 157873 | 25968.41 | 5.31% |
| 2025-03-20 | 17.02 | 17.20 | 0.33 | 1.96% | 17.02 | 17.87 | 215518 | 37566.01 | 7.25% |
| 2025-03-19 | 16.84 | 16.87 | -0.10 | -0.59% | 16.69 | 17.25 | 117619 | 19958.58 | 3.96% |
| 2025-03-18 | 16.97 | 16.97 | 0.01 | 0.06% | 16.82 | 17.06 | 99516 | 16857.85 | 3.35% |
| 2025-03-17 | 16.73 | 16.96 | 0.23 | 1.37% | 16.54 | 17.17 | 130906 | 22037.61 | 4.41% |
| 2025-03-14 | 16.30 | 16.73 | 0.33 | 2.01% | 16.06 | 16.87 | 128303 | 21199.74 | 4.32% |
| 2025-03-13 | 17.40 | 16.40 | -0.97 | -5.58% | 16.20 | 17.40 | 181550 | 30144.72 | 6.11% |
| 2025-03-12 | 17.70 | 17.37 | -0.07 | -0.40% | 17.31 | 17.71 | 112248 | 19606.09 | 3.78% |
| 2025-03-11 | 17.40 | 17.44 | -0.39 | -2.19% | 17.12 | 17.71 | 132194 | 22991.83 | 4.45% |
| 2025-03-10 | 17.64 | 17.83 | 0.24 | 1.36% | 17.34 | 17.97 | 144030 | 25515.01 | 4.85% |
| 2025-03-07 | 17.65 | 17.59 | -0.32 | -1.79% | 17.30 | 18.04 | 169354 | 29955.30 | 5.70% |
| 2025-03-06 | 17.85 | 17.91 | 0.04 | 0.22% | 17.55 | 18.18 | 232097 | 41653.99 | 7.81% |
| 2025-03-05 | 17.10 | 17.87 | 0.70 | 4.08% | 16.99 | 17.97 | 235882 | 41498.04 | 7.94% |
| 2025-03-04 | 16.60 | 17.17 | 0.40 | 2.39% | 16.50 | 17.37 | 173366 | 29669.48 | 5.83% |
| 2025-03-03 | 17.34 | 16.77 | -0.57 | -3.29% | 16.57 | 17.49 | 208837 | 35350.40 | 7.03% |
| 2025-02-28 | 18.80 | 17.34 | -1.80 | -9.40% | 17.24 | 18.83 | 284235 | 50964.15 | 9.56% |
| 2025-02-27 | 19.80 | 19.14 | -0.86 | -4.30% | 18.59 | 19.81 | 337565 | 64907.14 | 11.36% |
| 2025-02-26 | 19.90 | 20.00 | -0.38 | -1.86% | 19.61 | 20.46 | 507867 | 101620.05 | 17.09% |
| 2025-02-25 | 18.85 | 20.38 | 1.07 | 5.54% | 18.63 | 21.24 | 695381 | 140781.22 | 23.40% |
| 2025-02-24 | 18.81 | 19.31 | 0.33 | 1.74% | 18.39 | 19.50 | 390689 | 74406.39 | 13.15% |
| 2025-02-21 | 18.90 | 18.98 | -0.23 | -1.20% | 18.56 | 19.18 | 374512 | 70648.87 | 12.60% |
| 2025-02-20 | 18.70 | 19.21 | 0.30 | 1.59% | 18.52 | 19.75 | 556050 | 106153.45 | 18.71% |
| 2025-02-19 | 17.35 | 18.91 | 1.33 | 7.57% | 17.33 | 18.98 | 488083 | 90670.90 | 16.42% |
| 2025-02-18 | 18.48 | 17.58 | -0.90 | -4.87% | 17.52 | 18.50 | 232870 | 41725.22 | 7.84% |
| 2025-02-17 | 17.28 | 18.48 | 0.97 | 5.54% | 17.24 | 18.48 | 303489 | 54553.45 | 10.21% |
| 2025-02-14 | 17.72 | 17.51 | -0.58 | -3.21% | 17.33 | 18.26 | 257283 | 45260.70 | 8.66% |
| 2025-02-13 | 19.06 | 18.09 | -1.34 | -6.90% | 18.00 | 19.08 | 404334 | 74681.32 | 13.61% |
| 2025-02-12 | 18.93 | 19.43 | 0.66 | 3.52% | 18.30 | 19.99 | 493088 | 94382.19 | 16.59% |
| 2025-02-11 | 18.18 | 18.77 | 0.56 | 3.08% | 18.01 | 19.00 | 505507 | 93573.48 | 17.01% |
| 2025-02-10 | 17.99 | 18.21 | 0.12 | 0.66% | 17.61 | 18.30 | 447547 | 80443.28 | 15.06% |
| 2025-02-07 | 18.03 | 18.09 | 0.30 | 1.69% | 17.65 | 18.65 | 632202 | 115051.73 | 21.27% |
| 2025-02-06 | 16.00 | 17.79 | 1.62 | 10.02% | 15.87 | 17.79 | 384600 | 65629.24 | 12.94% |
| 2025-02-05 | 15.88 | 16.17 | 0.61 | 3.92% | 15.80 | 16.56 | 230339 | 37226.80 | 7.75% |
| 2025-01-27 | 16.80 | 15.56 | -1.28 | -7.60% | 15.50 | 16.85 | 241968 | 38553.76 | 8.14% |
| 2025-01-24 | 15.85 | 16.84 | 0.64 | 3.95% | 15.83 | 17.27 | 327737 | 54408.39 | 11.03% |
| 2025-01-23 | 17.40 | 16.20 | -0.80 | -4.71% | 16.19 | 17.50 | 295447 | 49740.87 | 9.94% |
| 2025-01-22 | 17.55 | 17.00 | -1.12 | -6.18% | 17.00 | 17.80 | 290915 | 50462.06 | 9.79% |
| 2025-01-21 | 17.50 | 18.12 | 0.39 | 2.20% | 16.66 | 18.39 | 497648 | 87015.36 | 16.75% |
| 2025-01-20 | 17.84 | 17.73 | 0.19 | 1.08% | 17.28 | 18.49 | 429908 | 76528.27 | 14.47% |
| 2025-01-17 | 16.98 | 17.54 | 0.52 | 3.06% | 16.80 | 18.05 | 516667 | 90960.30 | 17.39% |
| 2025-01-16 | 17.62 | 17.02 | -0.60 | -3.41% | 16.58 | 18.29 | 569627 | 99022.00 | 19.17% |
| 2025-01-15 | 17.39 | 17.62 | 1.12 | 6.79% | 17.03 | 18.15 | 755893 | 133057.03 | 25.44% |
| 2025-01-14 | 15.11 | 16.50 | 1.50 | 10.00% | 15.11 | 16.50 | 221790 | 35956.28 | 7.46% |
| 2025-01-13 | 15.01 | 15.00 | -0.69 | -4.40% | 14.70 | 16.30 | 417382 | 64604.26 | 14.05% |
爱仕达(002403)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。
