| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 14.01 | 14.04 | 0.02 | 0.14% | 13.85 | 14.09 | 51149 | 7152.37 | 1.72% |
| 2025-06-30 | 13.93 | 14.02 | 0.11 | 0.79% | 13.90 | 14.08 | 51773 | 7247.88 | 1.74% |
| 2025-06-27 | 13.86 | 13.91 | 0.04 | 0.29% | 13.78 | 13.98 | 49710 | 6895.83 | 1.67% |
| 2025-06-26 | 14.07 | 13.87 | -0.21 | -1.49% | 13.86 | 14.07 | 71860 | 10026.39 | 2.42% |
| 2025-06-25 | 14.03 | 14.08 | 0.15 | 1.08% | 13.82 | 14.15 | 100650 | 14092.22 | 3.39% |
| 2025-06-24 | 13.39 | 13.93 | 0.54 | 4.03% | 13.39 | 13.97 | 105932 | 14639.16 | 3.56% |
| 2025-06-23 | 13.01 | 13.39 | 0.18 | 1.36% | 13.00 | 13.48 | 61922 | 8235.72 | 2.08% |
| 2025-06-20 | 13.40 | 13.21 | -0.25 | -1.86% | 13.17 | 13.57 | 59954 | 7980.78 | 2.02% |
| 2025-06-19 | 13.77 | 13.46 | -0.30 | -2.18% | 13.39 | 13.90 | 83558 | 11433.28 | 2.81% |
| 2025-06-18 | 13.83 | 13.76 | -0.07 | -0.51% | 13.60 | 13.83 | 58663 | 8040.74 | 1.97% |
| 2025-06-17 | 13.85 | 13.83 | -0.01 | -0.07% | 13.74 | 14.03 | 66502 | 9216.89 | 2.24% |
| 2025-06-16 | 13.75 | 13.84 | -0.03 | -0.22% | 13.67 | 13.91 | 64807 | 8949.16 | 2.18% |
| 2025-06-13 | 14.20 | 13.87 | -0.46 | -3.21% | 13.80 | 14.20 | 94850 | 13226.28 | 3.19% |
| 2025-06-12 | 14.30 | 14.33 | -0.05 | -0.35% | 14.23 | 14.42 | 53964 | 7731.14 | 1.82% |
| 2025-06-11 | 14.30 | 14.38 | -0.01 | -0.07% | 14.30 | 14.48 | 67907 | 9771.76 | 2.29% |
| 2025-06-10 | 14.82 | 14.39 | -0.33 | -2.24% | 14.09 | 14.82 | 128605 | 18533.85 | 4.33% |
| 2025-06-09 | 14.52 | 14.72 | 0.21 | 1.45% | 14.51 | 14.78 | 83704 | 12302.57 | 2.82% |
| 2025-06-06 | 14.76 | 14.51 | -0.28 | -1.89% | 14.50 | 14.81 | 104070 | 15169.73 | 3.50% |
| 2025-06-05 | 14.99 | 14.79 | -0.16 | -1.07% | 14.60 | 15.01 | 117554 | 17348.54 | 3.96% |
| 2025-06-04 | 14.89 | 14.97 | 0.19 | 1.29% | 14.62 | 15.27 | 136401 | 20399.44 | 4.59% |
| 2025-06-03 | 14.68 | 14.78 | -0.13 | -0.87% | 14.53 | 14.89 | 116148 | 17106.73 | 3.91% |
| 2025-05-30 | 15.98 | 14.91 | -1.21 | -7.51% | 14.81 | 15.99 | 241212 | 36725.34 | 8.12% |
| 2025-05-29 | 16.20 | 16.12 | -0.28 | -1.71% | 15.91 | 16.40 | 250214 | 40387.25 | 8.42% |
| 2025-05-28 | 16.36 | 16.40 | -0.25 | -1.50% | 16.20 | 16.99 | 350415 | 58194.50 | 11.79% |
| 2025-05-27 | 16.26 | 16.65 | 0.29 | 1.77% | 15.68 | 16.92 | 407768 | 66805.43 | 13.72% |
| 2025-05-26 | 15.86 | 16.36 | 0.58 | 3.68% | 15.33 | 16.50 | 371694 | 58925.48 | 12.51% |
| 2025-05-23 | 16.50 | 15.78 | -1.53 | -8.84% | 15.66 | 17.30 | 465190 | 76226.88 | 15.65% |
| 2025-05-22 | 16.50 | 17.31 | 0.96 | 5.87% | 16.20 | 17.99 | 722300 | 124812.65 | 24.31% |
| 2025-05-21 | 14.81 | 16.35 | 1.49 | 10.03% | 14.52 | 16.35 | 358394 | 56396.27 | 12.06% |
| 2025-05-20 | 14.28 | 14.86 | 0.58 | 4.06% | 14.00 | 15.71 | 241698 | 36100.93 | 8.13% |
| 2025-05-19 | 14.47 | 14.28 | -0.12 | -0.83% | 14.00 | 14.55 | 58416 | 8292.97 | 1.97% |
| 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% |
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。
