| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.58 | 10.64 | 0.11 | 1.04% | 10.53 | 10.79 | 30750 | 3273.93 | 1.03% |
| 2026-03-24 | 10.49 | 10.53 | 0.27 | 2.63% | 10.23 | 10.57 | 43050 | 4476.54 | 1.45% |
| 2026-03-23 | 10.50 | 10.26 | -0.50 | -4.65% | 10.24 | 10.86 | 46066 | 4842.18 | 1.55% |
| 2026-03-20 | 11.05 | 10.76 | -0.29 | -2.62% | 10.72 | 11.40 | 42000 | 4624.62 | 1.41% |
| 2026-03-19 | 11.11 | 11.05 | -0.26 | -2.30% | 11.02 | 11.29 | 26133 | 2908.33 | 0.88% |
| 2026-03-18 | 11.35 | 11.31 | -0.04 | -0.35% | 11.21 | 11.44 | 26682 | 3013.58 | 0.90% |
| 2026-03-17 | 11.56 | 11.35 | -0.17 | -1.48% | 11.35 | 11.56 | 26063 | 2986.34 | 0.88% |
| 2026-03-16 | 11.40 | 11.52 | 0.07 | 0.61% | 11.30 | 11.69 | 50668 | 5848.57 | 1.71% |
| 2026-03-13 | 11.24 | 11.45 | 0.25 | 2.23% | 11.10 | 12.06 | 76223 | 8832.82 | 2.57% |
| 2026-03-12 | 11.27 | 11.20 | -0.08 | -0.71% | 11.14 | 11.29 | 21684 | 2426.13 | 0.73% |
| 2026-03-11 | 11.51 | 11.28 | -0.18 | -1.57% | 11.25 | 11.51 | 24087 | 2728.10 | 0.81% |
| 2026-03-10 | 11.36 | 11.46 | 0.21 | 1.87% | 11.32 | 11.50 | 24845 | 2839.29 | 0.84% |
| 2026-03-09 | 11.24 | 11.25 | -0.10 | -0.88% | 11.07 | 11.29 | 24320 | 2718.16 | 0.82% |
| 2026-03-06 | 11.14 | 11.35 | 0.21 | 1.89% | 11.06 | 11.35 | 24378 | 2748.56 | 0.82% |
| 2026-03-05 | 11.12 | 11.14 | 0.23 | 2.11% | 11.03 | 11.20 | 34386 | 3829.24 | 1.16% |
| 2026-03-04 | 11.15 | 10.91 | -0.30 | -2.68% | 10.81 | 11.17 | 47012 | 5160.18 | 1.58% |
| 2026-03-03 | 11.37 | 11.21 | -0.16 | -1.41% | 11.20 | 11.57 | 45193 | 5138.56 | 1.52% |
| 2026-03-02 | 11.55 | 11.37 | -0.37 | -3.15% | 11.30 | 11.60 | 41181 | 4703.74 | 1.39% |
| 2026-02-27 | 11.93 | 11.74 | -0.19 | -1.59% | 11.63 | 11.98 | 43832 | 5137.71 | 1.48% |
| 2026-02-26 | 12.14 | 11.93 | -0.15 | -1.24% | 11.92 | 12.14 | 32183 | 3854.40 | 1.08% |
| 2026-02-25 | 12.20 | 12.08 | -0.06 | -0.49% | 12.06 | 12.27 | 27707 | 3372.06 | 0.93% |
| 2026-02-24 | 12.13 | 12.14 | 0.07 | 0.58% | 12.09 | 12.22 | 23310 | 2829.76 | 0.78% |
| 2026-02-13 | 12.01 | 12.07 | 0.10 | 0.84% | 12.00 | 12.21 | 22078 | 2674.20 | 0.74% |
| 2026-02-12 | 12.30 | 11.97 | -0.31 | -2.52% | 11.96 | 12.36 | 38234 | 4634.66 | 1.29% |
| 2026-02-11 | 12.33 | 12.28 | -0.09 | -0.73% | 12.27 | 12.46 | 15355 | 1889.55 | 0.52% |
| 2026-02-10 | 12.31 | 12.37 | 0.02 | 0.16% | 12.30 | 12.49 | 24048 | 2986.40 | 0.81% |
| 2026-02-09 | 12.30 | 12.35 | 0.11 | 0.90% | 12.21 | 12.40 | 25239 | 3107.86 | 0.85% |
| 2026-02-06 | 12.24 | 12.24 | 0.04 | 0.33% | 12.16 | 12.32 | 22208 | 2721.95 | 0.75% |
| 2026-02-05 | 12.25 | 12.20 | -0.10 | -0.81% | 12.17 | 12.29 | 20514 | 2506.02 | 0.69% |
| 2026-02-04 | 12.13 | 12.30 | 0.22 | 1.82% | 12.07 | 12.32 | 36212 | 4421.81 | 1.22% |
| 2026-02-03 | 12.14 | 12.08 | 0.07 | 0.58% | 12.00 | 12.15 | 21912 | 2645.15 | 0.74% |
| 2026-02-02 | 11.99 | 12.01 | -0.10 | -0.83% | 11.98 | 12.25 | 28355 | 3436.63 | 0.95% |
| 2026-01-30 | 12.13 | 12.11 | -0.17 | -1.38% | 11.91 | 12.23 | 43140 | 5209.47 | 1.45% |
| 2026-01-29 | 12.25 | 12.28 | 0.06 | 0.49% | 12.00 | 12.48 | 43567 | 5353.53 | 1.47% |
| 2026-01-28 | 12.45 | 12.22 | -0.25 | -2.00% | 12.20 | 12.45 | 40799 | 5003.79 | 1.37% |
| 2026-01-27 | 12.73 | 12.47 | -0.26 | -2.04% | 12.18 | 12.73 | 54220 | 6712.24 | 1.82% |
| 2026-01-26 | 13.12 | 12.73 | -0.39 | -2.97% | 12.62 | 13.16 | 55792 | 7151.87 | 1.88% |
| 2026-01-23 | 13.15 | 13.12 | 0.05 | 0.38% | 13.01 | 13.20 | 41010 | 5357.40 | 1.38% |
| 2026-01-22 | 12.98 | 13.07 | 0.10 | 0.77% | 12.91 | 13.18 | 48914 | 6384.52 | 1.65% |
| 2026-01-21 | 12.83 | 12.97 | 0.01 | 0.08% | 12.75 | 13.03 | 37619 | 4866.54 | 1.27% |
| 2026-01-20 | 12.87 | 12.96 | 0.04 | 0.31% | 12.86 | 13.08 | 44354 | 5747.14 | 1.49% |
| 2026-01-19 | 12.83 | 12.92 | 0.08 | 0.62% | 12.70 | 12.95 | 36479 | 4696.26 | 1.23% |
| 2026-01-16 | 12.72 | 12.84 | 0.14 | 1.10% | 12.66 | 12.89 | 46101 | 5898.07 | 1.55% |
| 2026-01-15 | 12.90 | 12.70 | -0.23 | -1.78% | 12.66 | 12.97 | 45445 | 5798.74 | 1.53% |
| 2026-01-14 | 12.90 | 12.93 | -0.04 | -0.31% | 12.78 | 13.13 | 74763 | 9700.14 | 2.52% |
| 2026-01-13 | 13.12 | 12.97 | -0.09 | -0.69% | 12.86 | 13.27 | 71211 | 9303.68 | 2.40% |
| 2026-01-12 | 12.76 | 13.06 | 0.30 | 2.35% | 12.75 | 13.09 | 74375 | 9643.61 | 2.50% |
| 2026-01-09 | 12.68 | 12.76 | 0.03 | 0.24% | 12.64 | 12.81 | 48578 | 6187.45 | 1.63% |
| 2026-01-08 | 12.52 | 12.73 | 0.17 | 1.35% | 12.52 | 12.87 | 58730 | 7456.57 | 1.98% |
| 2026-01-07 | 12.71 | 12.56 | -0.24 | -1.88% | 12.55 | 12.80 | 52241 | 6602.57 | 1.76% |
| 2026-01-06 | 12.56 | 12.80 | 0.21 | 1.67% | 12.56 | 12.94 | 62407 | 7963.88 | 2.10% |
| 2026-01-05 | 12.60 | 12.59 | -0.07 | -0.55% | 12.45 | 12.66 | 50861 | 6391.61 | 1.71% |
| 2025-12-31 | 12.87 | 12.66 | -0.24 | -1.86% | 12.63 | 12.87 | 68758 | 8742.46 | 2.31% |
| 2025-12-30 | 12.41 | 12.90 | 0.44 | 3.53% | 12.35 | 13.24 | 121381 | 15583.33 | 4.08% |
| 2025-12-29 | 12.31 | 12.46 | 0.11 | 0.89% | 12.25 | 12.46 | 31818 | 3936.09 | 1.07% |
| 2025-12-26 | 12.51 | 12.35 | -0.17 | -1.36% | 12.28 | 12.52 | 35754 | 4423.64 | 1.20% |
| 2025-12-25 | 12.23 | 12.52 | 0.29 | 2.37% | 12.23 | 12.60 | 49087 | 6115.92 | 1.65% |
| 2025-12-24 | 12.16 | 12.23 | 0.07 | 0.58% | 12.11 | 12.25 | 20956 | 2558.65 | 0.71% |
| 2025-12-23 | 12.41 | 12.16 | -0.20 | -1.62% | 12.12 | 12.42 | 25885 | 3161.96 | 0.87% |
| 2025-12-22 | 12.46 | 12.36 | 0.02 | 0.16% | 12.35 | 12.49 | 30172 | 3746.20 | 1.02% |
| 2025-12-19 | 12.23 | 12.34 | 0.15 | 1.23% | 12.20 | 12.40 | 26580 | 3274.10 | 0.89% |
| 2025-12-18 | 12.11 | 12.19 | 0.00 | 0.00% | 12.09 | 12.30 | 21089 | 2578.29 | 0.71% |
| 2025-12-17 | 12.12 | 12.19 | 0.04 | 0.33% | 11.91 | 12.26 | 36186 | 4372.45 | 1.22% |
| 2025-12-16 | 12.44 | 12.15 | -0.31 | -2.49% | 12.15 | 12.44 | 37143 | 4548.79 | 1.25% |
| 2025-12-15 | 12.75 | 12.46 | -0.36 | -2.81% | 12.44 | 12.81 | 49790 | 6273.93 | 1.68% |
| 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% |
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。
