| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 15.69 | 15.28 | -0.38 | -2.43% | 15.16 | 15.71 | 152492 | 23502.84 | 5.13% |
| 2025-08-13 | 15.81 | 15.66 | -0.08 | -0.51% | 15.51 | 15.86 | 160696 | 25116.18 | 5.41% |
| 2025-08-12 | 15.80 | 15.74 | -0.10 | -0.63% | 15.67 | 15.94 | 134909 | 21281.23 | 4.54% |
| 2025-08-11 | 15.67 | 15.84 | 0.04 | 0.25% | 15.65 | 15.87 | 162340 | 25627.54 | 5.46% |
| 2025-08-08 | 15.90 | 15.80 | -0.38 | -2.35% | 15.73 | 16.05 | 229078 | 36295.48 | 7.71% |
| 2025-08-07 | 16.23 | 16.18 | -0.05 | -0.31% | 15.84 | 16.53 | 423468 | 68246.57 | 14.25% |
| 2025-08-06 | 16.00 | 16.23 | 0.59 | 3.77% | 15.90 | 17.00 | 642149 | 105180.48 | 21.61% |
| 2025-08-05 | 14.23 | 15.64 | 1.42 | 9.99% | 14.23 | 15.64 | 199219 | 30617.72 | 6.70% |
| 2025-08-04 | 13.70 | 14.22 | 0.35 | 2.52% | 13.65 | 14.23 | 74715 | 10497.47 | 2.51% |
| 2025-08-01 | 13.75 | 13.87 | 0.09 | 0.65% | 13.70 | 13.89 | 41517 | 5726.11 | 1.40% |
| 2025-07-31 | 13.85 | 13.78 | -0.17 | -1.22% | 13.73 | 14.06 | 55192 | 7656.75 | 1.86% |
| 2025-07-30 | 14.16 | 13.95 | -0.21 | -1.48% | 13.85 | 14.16 | 64320 | 8992.61 | 2.16% |
| 2025-07-29 | 14.25 | 14.16 | -0.17 | -1.19% | 14.10 | 14.36 | 61761 | 8744.10 | 2.08% |
| 2025-07-28 | 14.36 | 14.33 | -0.01 | -0.07% | 14.26 | 14.46 | 68121 | 9775.80 | 2.29% |
| 2025-07-25 | 14.38 | 14.34 | -0.14 | -0.97% | 14.19 | 14.48 | 91682 | 13105.50 | 3.09% |
| 2025-07-24 | 14.19 | 14.48 | 0.30 | 2.12% | 14.19 | 14.80 | 151970 | 22083.91 | 5.11% |
| 2025-07-23 | 14.34 | 14.18 | -0.17 | -1.18% | 14.13 | 14.34 | 57536 | 8192.84 | 1.94% |
| 2025-07-22 | 14.58 | 14.35 | -0.29 | -1.98% | 14.29 | 14.58 | 101266 | 14585.98 | 3.41% |
| 2025-07-21 | 14.61 | 14.64 | 0.06 | 0.41% | 14.59 | 14.85 | 131579 | 19333.53 | 4.43% |
| 2025-07-18 | 14.35 | 14.58 | 0.18 | 1.25% | 14.28 | 14.87 | 151746 | 22061.10 | 5.11% |
| 2025-07-17 | 14.30 | 14.40 | 0.03 | 0.21% | 14.15 | 14.47 | 92742 | 13306.64 | 3.12% |
| 2025-07-16 | 14.14 | 14.37 | 0.11 | 0.77% | 14.14 | 14.50 | 112938 | 16239.66 | 3.80% |
| 2025-07-15 | 14.50 | 14.26 | -0.11 | -0.77% | 14.00 | 14.55 | 119768 | 16955.45 | 4.03% |
| 2025-07-14 | 14.00 | 14.37 | 0.48 | 3.46% | 13.93 | 14.48 | 179621 | 25669.29 | 6.04% |
| 2025-07-11 | 13.73 | 13.89 | 0.18 | 1.31% | 13.61 | 13.98 | 67019 | 9255.23 | 2.26% |
| 2025-07-10 | 13.80 | 13.71 | -0.09 | -0.65% | 13.67 | 13.86 | 48379 | 6653.66 | 1.63% |
| 2025-07-09 | 14.03 | 13.80 | -0.13 | -0.93% | 13.77 | 14.23 | 87005 | 12189.64 | 2.93% |
| 2025-07-08 | 13.83 | 13.93 | 0.11 | 0.80% | 13.74 | 13.95 | 38209 | 5305.96 | 1.29% |
| 2025-07-07 | 13.81 | 13.82 | 0.04 | 0.29% | 13.68 | 13.86 | 28824 | 3969.48 | 0.97% |
| 2025-07-04 | 13.95 | 13.78 | -0.12 | -0.86% | 13.66 | 13.95 | 47174 | 6506.60 | 1.59% |
| 2025-07-03 | 13.97 | 13.90 | -0.07 | -0.50% | 13.84 | 14.03 | 36943 | 5142.53 | 1.24% |
| 2025-07-02 | 14.03 | 13.97 | -0.07 | -0.50% | 13.81 | 14.03 | 45888 | 6377.11 | 1.54% |
| 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% |
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。
