| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.85 | 12.82 | -0.12 | -0.93% | 12.65 | 12.99 | 46101 | 5908.46 | 1.55% |
| 2025-12-11 | 13.13 | 12.94 | -0.41 | -3.07% | 12.91 | 13.36 | 75374 | 9861.09 | 2.54% |
| 2025-12-10 | 12.93 | 13.35 | 0.42 | 3.25% | 12.81 | 13.89 | 130235 | 17562.73 | 4.38% |
| 2025-12-09 | 13.09 | 12.93 | -0.17 | -1.30% | 12.92 | 13.25 | 36429 | 4764.07 | 1.23% |
| 2025-12-08 | 13.04 | 13.10 | 0.07 | 0.54% | 12.93 | 13.13 | 42966 | 5610.86 | 1.45% |
| 2025-12-05 | 12.92 | 13.03 | -0.05 | -0.38% | 12.82 | 13.09 | 52841 | 6840.58 | 1.78% |
| 2025-12-04 | 13.07 | 13.08 | 0.34 | 2.67% | 12.66 | 13.37 | 102685 | 13416.46 | 3.46% |
| 2025-12-03 | 12.90 | 12.74 | -0.18 | -1.39% | 12.70 | 12.98 | 27252 | 3481.17 | 0.92% |
| 2025-12-02 | 13.21 | 12.92 | -0.25 | -1.90% | 12.90 | 13.22 | 32168 | 4183.35 | 1.08% |
| 2025-12-01 | 13.17 | 13.17 | 0.08 | 0.61% | 13.10 | 13.29 | 26402 | 3483.27 | 0.89% |
| 2025-11-28 | 12.89 | 13.09 | 0.16 | 1.24% | 12.84 | 13.10 | 25353 | 3300.33 | 0.85% |
| 2025-11-27 | 12.89 | 12.93 | 0.00 | 0.00% | 12.86 | 13.12 | 23834 | 3101.11 | 0.80% |
| 2025-11-26 | 12.96 | 12.93 | -0.02 | -0.15% | 12.91 | 13.13 | 25880 | 3368.25 | 0.87% |
| 2025-11-25 | 12.88 | 12.95 | 0.12 | 0.94% | 12.85 | 13.05 | 27461 | 3564.90 | 0.92% |
| 2025-11-24 | 12.67 | 12.83 | 0.17 | 1.34% | 12.58 | 12.89 | 31770 | 4043.86 | 1.07% |
| 2025-11-21 | 12.90 | 12.66 | -0.37 | -2.84% | 12.60 | 13.04 | 48642 | 6239.86 | 1.64% |
| 2025-11-20 | 13.21 | 13.03 | -0.14 | -1.06% | 13.01 | 13.24 | 32477 | 4251.51 | 1.09% |
| 2025-11-19 | 13.39 | 13.17 | -0.22 | -1.64% | 13.15 | 13.43 | 32263 | 4265.75 | 1.09% |
| 2025-11-18 | 13.52 | 13.39 | -0.16 | -1.18% | 13.30 | 13.60 | 34593 | 4638.27 | 1.16% |
| 2025-11-17 | 13.43 | 13.55 | 0.08 | 0.59% | 13.38 | 13.58 | 32563 | 4398.53 | 1.10% |
| 2025-11-14 | 13.39 | 13.47 | 0.05 | 0.37% | 13.28 | 13.89 | 56292 | 7652.00 | 1.89% |
| 2025-11-13 | 13.46 | 13.42 | -0.04 | -0.30% | 13.34 | 13.51 | 34803 | 4664.98 | 1.17% |
| 2025-11-12 | 13.65 | 13.46 | -0.18 | -1.32% | 13.41 | 13.66 | 34795 | 4694.17 | 1.17% |
| 2025-11-11 | 13.51 | 13.64 | 0.14 | 1.04% | 13.43 | 13.68 | 42062 | 5701.55 | 1.42% |
| 2025-11-10 | 13.44 | 13.50 | 0.05 | 0.37% | 13.38 | 13.53 | 34635 | 4667.52 | 1.17% |
| 2025-11-07 | 13.80 | 13.45 | -0.37 | -2.68% | 13.42 | 13.80 | 62620 | 8491.40 | 2.11% |
| 2025-11-06 | 13.94 | 13.82 | -0.05 | -0.36% | 13.66 | 13.99 | 44446 | 6143.67 | 1.50% |
| 2025-11-05 | 13.74 | 13.87 | 0.00 | 0.00% | 13.66 | 13.96 | 34779 | 4829.04 | 1.17% |
| 2025-11-04 | 14.06 | 13.87 | -0.19 | -1.35% | 13.76 | 14.06 | 37947 | 5260.73 | 1.28% |
| 2025-11-03 | 13.73 | 14.06 | 0.26 | 1.88% | 13.73 | 14.07 | 54287 | 7576.47 | 1.83% |
| 2025-10-31 | 13.52 | 13.80 | -0.40 | -2.82% | 13.20 | 13.88 | 113898 | 15543.91 | 3.83% |
| 2025-10-30 | 14.35 | 14.20 | -0.15 | -1.05% | 14.20 | 14.46 | 50013 | 7151.20 | 1.68% |
| 2025-10-29 | 14.50 | 14.35 | -0.15 | -1.03% | 14.28 | 14.55 | 50018 | 7174.92 | 1.68% |
| 2025-10-28 | 14.46 | 14.50 | -0.11 | -0.75% | 14.42 | 14.66 | 50613 | 7351.65 | 1.70% |
| 2025-10-27 | 14.39 | 14.61 | 0.28 | 1.95% | 14.33 | 14.83 | 75069 | 10962.47 | 2.53% |
| 2025-10-24 | 14.44 | 14.33 | -0.11 | -0.76% | 14.27 | 14.52 | 45840 | 6602.11 | 1.54% |
| 2025-10-23 | 14.48 | 14.44 | -0.04 | -0.28% | 14.19 | 14.55 | 42765 | 6122.27 | 1.44% |
| 2025-10-22 | 14.31 | 14.48 | 0.08 | 0.56% | 14.26 | 14.65 | 49409 | 7167.13 | 1.66% |
| 2025-10-21 | 14.32 | 14.40 | 0.05 | 0.35% | 14.17 | 14.41 | 43430 | 6218.83 | 1.46% |
| 2025-10-20 | 14.17 | 14.35 | 0.25 | 1.77% | 14.17 | 14.35 | 47445 | 6764.64 | 1.60% |
| 2025-10-17 | 14.19 | 14.10 | -0.13 | -0.91% | 14.09 | 14.37 | 58257 | 8278.16 | 1.96% |
| 2025-10-16 | 14.53 | 14.23 | -0.34 | -2.33% | 14.17 | 14.54 | 52184 | 7472.93 | 1.76% |
| 2025-10-15 | 14.12 | 14.57 | 0.46 | 3.26% | 14.01 | 14.57 | 67645 | 9709.70 | 2.28% |
| 2025-10-14 | 14.40 | 14.11 | -0.19 | -1.33% | 14.05 | 14.52 | 63760 | 9104.15 | 2.15% |
| 2025-10-13 | 13.99 | 14.30 | -0.29 | -1.99% | 13.70 | 14.38 | 75050 | 10618.39 | 2.53% |
| 2025-10-10 | 14.76 | 14.59 | -0.24 | -1.62% | 14.58 | 14.92 | 65863 | 9715.33 | 2.22% |
| 2025-10-09 | 14.81 | 14.83 | 0.02 | 0.14% | 14.60 | 14.94 | 69887 | 10302.81 | 2.35% |
| 2025-09-30 | 15.00 | 14.81 | -0.18 | -1.20% | 14.80 | 15.00 | 64269 | 9549.29 | 2.16% |
| 2025-09-29 | 14.82 | 14.99 | 0.13 | 0.87% | 14.51 | 15.00 | 73200 | 10857.54 | 2.46% |
| 2025-09-26 | 15.18 | 14.86 | -0.37 | -2.43% | 14.84 | 15.18 | 67554 | 10104.15 | 2.27% |
| 2025-09-25 | 15.51 | 15.23 | -0.18 | -1.17% | 15.22 | 15.51 | 93041 | 14272.68 | 3.13% |
| 2025-09-24 | 14.92 | 15.41 | 0.44 | 2.94% | 14.77 | 15.43 | 111053 | 16844.61 | 3.74% |
| 2025-09-23 | 15.50 | 14.97 | -0.52 | -3.36% | 14.70 | 15.51 | 118515 | 17740.04 | 3.99% |
| 2025-09-22 | 15.46 | 15.49 | 0.10 | 0.65% | 15.27 | 15.55 | 89513 | 13794.55 | 3.01% |
| 2025-09-19 | 15.68 | 15.39 | -0.44 | -2.78% | 15.30 | 15.74 | 128909 | 19887.08 | 4.34% |
| 2025-09-18 | 16.24 | 15.83 | -0.46 | -2.82% | 15.60 | 16.56 | 231639 | 37499.49 | 7.80% |
| 2025-09-17 | 16.40 | 16.29 | -0.20 | -1.21% | 16.25 | 16.65 | 207225 | 33971.90 | 6.97% |
| 2025-09-16 | 16.21 | 16.49 | -0.50 | -2.94% | 15.63 | 16.55 | 361842 | 58206.71 | 12.18% |
| 2025-09-15 | 16.50 | 16.99 | 0.31 | 1.86% | 16.37 | 17.18 | 211135 | 35489.11 | 7.11% |
| 2025-09-12 | 16.90 | 16.68 | -0.20 | -1.18% | 16.64 | 17.15 | 221399 | 37373.71 | 7.45% |
| 2025-09-11 | 17.09 | 16.88 | -0.50 | -2.88% | 16.50 | 17.09 | 274003 | 46139.37 | 9.22% |
| 2025-09-10 | 17.49 | 17.38 | -0.35 | -1.97% | 17.06 | 17.53 | 316694 | 54678.71 | 10.66% |
| 2025-09-09 | 17.00 | 17.73 | 0.31 | 1.78% | 16.71 | 18.36 | 486503 | 84962.31 | 16.37% |
| 2025-09-08 | 16.19 | 17.42 | 0.79 | 4.75% | 16.01 | 17.87 | 578627 | 98424.55 | 19.47% |
| 2025-09-05 | 16.50 | 16.63 | 0.28 | 1.71% | 15.62 | 17.30 | 577050 | 95551.20 | 19.42% |
| 2025-09-04 | 16.35 | 16.35 | 1.49 | 10.03% | 16.35 | 16.35 | 114138 | 18661.50 | 3.84% |
| 2025-09-03 | 15.32 | 14.86 | -0.53 | -3.44% | 14.76 | 15.47 | 98362 | 14802.76 | 3.31% |
| 2025-09-02 | 15.00 | 15.39 | 0.33 | 2.19% | 14.63 | 15.57 | 163698 | 24822.18 | 5.51% |
| 2025-09-01 | 15.21 | 15.06 | -0.14 | -0.92% | 15.02 | 15.37 | 67959 | 10269.03 | 2.29% |
| 2025-08-29 | 15.40 | 15.20 | -0.24 | -1.55% | 15.15 | 15.41 | 76762 | 11700.71 | 2.58% |
| 2025-08-28 | 15.34 | 15.44 | 0.10 | 0.65% | 14.74 | 15.54 | 149756 | 22734.11 | 5.04% |
| 2025-08-27 | 15.72 | 15.34 | -0.38 | -2.42% | 15.30 | 15.98 | 185280 | 29288.20 | 6.23% |
| 2025-08-26 | 15.61 | 15.72 | 0.03 | 0.19% | 15.48 | 15.83 | 114031 | 17896.33 | 3.84% |
| 2025-08-25 | 15.67 | 15.69 | 0.03 | 0.19% | 15.55 | 15.92 | 124912 | 19619.30 | 4.20% |
| 2025-08-22 | 15.70 | 15.66 | -0.13 | -0.82% | 15.51 | 15.76 | 149083 | 23287.52 | 5.02% |
| 2025-08-21 | 15.98 | 15.79 | -0.19 | -1.19% | 15.75 | 16.19 | 198174 | 31624.72 | 6.67% |
| 2025-08-20 | 15.75 | 15.98 | 0.15 | 0.95% | 15.71 | 16.93 | 304390 | 49196.81 | 10.24% |
| 2025-08-19 | 15.49 | 15.83 | 0.28 | 1.80% | 15.28 | 15.98 | 235480 | 37008.69 | 7.92% |
| 2025-08-18 | 15.39 | 15.55 | 0.17 | 1.11% | 15.39 | 15.60 | 128940 | 20001.12 | 4.34% |
| 2025-08-15 | 15.23 | 15.38 | 0.10 | 0.65% | 15.23 | 15.44 | 98341 | 15091.64 | 3.31% |
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。
