| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
