| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 16.60 | 17.17 | 0.40 | 2.39% | 16.50 | 17.37 | 173366 | 29669.48 | 5.83% |
| 2025-03-03 | 17.34 | 16.77 | -0.57 | -3.29% | 16.57 | 17.49 | 208837 | 35350.40 | 7.03% |
| 2025-02-28 | 18.80 | 17.34 | -1.80 | -9.40% | 17.24 | 18.83 | 284235 | 50964.15 | 9.56% |
| 2025-02-27 | 19.80 | 19.14 | -0.86 | -4.30% | 18.59 | 19.81 | 337565 | 64907.14 | 11.36% |
| 2025-02-26 | 19.90 | 20.00 | -0.38 | -1.86% | 19.61 | 20.46 | 507867 | 101620.05 | 17.09% |
| 2025-02-25 | 18.85 | 20.38 | 1.07 | 5.54% | 18.63 | 21.24 | 695381 | 140781.22 | 23.40% |
| 2025-02-24 | 18.81 | 19.31 | 0.33 | 1.74% | 18.39 | 19.50 | 390689 | 74406.39 | 13.15% |
| 2025-02-21 | 18.90 | 18.98 | -0.23 | -1.20% | 18.56 | 19.18 | 374512 | 70648.87 | 12.60% |
| 2025-02-20 | 18.70 | 19.21 | 0.30 | 1.59% | 18.52 | 19.75 | 556050 | 106153.45 | 18.71% |
| 2025-02-19 | 17.35 | 18.91 | 1.33 | 7.57% | 17.33 | 18.98 | 488083 | 90670.90 | 16.42% |
| 2025-02-18 | 18.48 | 17.58 | -0.90 | -4.87% | 17.52 | 18.50 | 232870 | 41725.22 | 7.84% |
| 2025-02-17 | 17.28 | 18.48 | 0.97 | 5.54% | 17.24 | 18.48 | 303489 | 54553.45 | 10.21% |
| 2025-02-14 | 17.72 | 17.51 | -0.58 | -3.21% | 17.33 | 18.26 | 257283 | 45260.70 | 8.66% |
| 2025-02-13 | 19.06 | 18.09 | -1.34 | -6.90% | 18.00 | 19.08 | 404334 | 74681.32 | 13.61% |
| 2025-02-12 | 18.93 | 19.43 | 0.66 | 3.52% | 18.30 | 19.99 | 493088 | 94382.19 | 16.59% |
| 2025-02-11 | 18.18 | 18.77 | 0.56 | 3.08% | 18.01 | 19.00 | 505507 | 93573.48 | 17.01% |
| 2025-02-10 | 17.99 | 18.21 | 0.12 | 0.66% | 17.61 | 18.30 | 447547 | 80443.28 | 15.06% |
| 2025-02-07 | 18.03 | 18.09 | 0.30 | 1.69% | 17.65 | 18.65 | 632202 | 115051.73 | 21.27% |
| 2025-02-06 | 16.00 | 17.79 | 1.62 | 10.02% | 15.87 | 17.79 | 384600 | 65629.24 | 12.94% |
| 2025-02-05 | 15.88 | 16.17 | 0.61 | 3.92% | 15.80 | 16.56 | 230339 | 37226.80 | 7.75% |
| 2025-01-27 | 16.80 | 15.56 | -1.28 | -7.60% | 15.50 | 16.85 | 241968 | 38553.76 | 8.14% |
| 2025-01-24 | 15.85 | 16.84 | 0.64 | 3.95% | 15.83 | 17.27 | 327737 | 54408.39 | 11.03% |
| 2025-01-23 | 17.40 | 16.20 | -0.80 | -4.71% | 16.19 | 17.50 | 295447 | 49740.87 | 9.94% |
| 2025-01-22 | 17.55 | 17.00 | -1.12 | -6.18% | 17.00 | 17.80 | 290915 | 50462.06 | 9.79% |
| 2025-01-21 | 17.50 | 18.12 | 0.39 | 2.20% | 16.66 | 18.39 | 497648 | 87015.36 | 16.75% |
| 2025-01-20 | 17.84 | 17.73 | 0.19 | 1.08% | 17.28 | 18.49 | 429908 | 76528.27 | 14.47% |
| 2025-01-17 | 16.98 | 17.54 | 0.52 | 3.06% | 16.80 | 18.05 | 516667 | 90960.30 | 17.39% |
| 2025-01-16 | 17.62 | 17.02 | -0.60 | -3.41% | 16.58 | 18.29 | 569627 | 99022.00 | 19.17% |
| 2025-01-15 | 17.39 | 17.62 | 1.12 | 6.79% | 17.03 | 18.15 | 755893 | 133057.03 | 25.44% |
| 2025-01-14 | 15.11 | 16.50 | 1.50 | 10.00% | 15.11 | 16.50 | 221790 | 35956.28 | 7.46% |
| 2025-01-13 | 15.01 | 15.00 | -0.69 | -4.40% | 14.70 | 16.30 | 417382 | 64604.26 | 14.05% |
| 2025-01-10 | 15.58 | 15.69 | -0.54 | -3.33% | 15.58 | 17.30 | 574624 | 94068.02 | 19.34% |
| 2025-01-09 | 16.00 | 16.23 | 0.76 | 4.91% | 15.69 | 17.02 | 707906 | 114484.35 | 23.82% |
| 2025-01-08 | 14.18 | 15.47 | 1.41 | 10.03% | 13.99 | 15.47 | 405407 | 59100.08 | 13.64% |
| 2025-01-07 | 13.50 | 14.06 | 0.57 | 4.23% | 13.38 | 14.46 | 240082 | 33344.23 | 8.08% |
| 2025-01-06 | 13.72 | 13.49 | -0.12 | -0.88% | 13.20 | 13.86 | 201826 | 27255.46 | 6.79% |
| 2025-01-03 | 14.57 | 13.61 | -1.14 | -7.73% | 13.54 | 14.82 | 251910 | 35201.62 | 8.48% |
| 2025-01-02 | 14.26 | 14.75 | 0.58 | 4.09% | 14.02 | 15.50 | 328500 | 48671.02 | 11.05% |
| 2024-12-31 | 15.13 | 14.17 | -0.81 | -5.41% | 14.10 | 15.25 | 207610 | 30093.16 | 6.99% |
| 2024-12-30 | 15.24 | 14.98 | -0.41 | -2.66% | 14.63 | 15.44 | 208442 | 31205.91 | 7.01% |
| 2024-12-27 | 15.54 | 15.39 | -0.35 | -2.22% | 15.14 | 15.98 | 280903 | 43690.43 | 9.45% |
| 2024-12-26 | 15.62 | 15.74 | 0.18 | 1.16% | 15.55 | 16.17 | 312605 | 49503.65 | 10.52% |
| 2024-12-25 | 16.50 | 15.56 | -1.31 | -7.77% | 15.21 | 17.05 | 441228 | 69732.21 | 14.85% |
| 2024-12-24 | 16.44 | 16.87 | 0.98 | 6.17% | 16.44 | 17.48 | 582021 | 99541.80 | 19.59% |
| 2024-12-23 | 16.96 | 15.89 | -1.54 | -8.84% | 15.70 | 17.43 | 440144 | 71456.05 | 14.81% |
| 2024-12-20 | 17.11 | 17.43 | -0.35 | -1.97% | 17.11 | 18.40 | 498190 | 88306.55 | 16.76% |
| 2024-12-19 | 18.20 | 17.78 | -1.97 | -9.97% | 17.78 | 18.70 | 567547 | 102477.91 | 19.10% |
| 2024-12-18 | 19.80 | 19.75 | 0.39 | 2.01% | 18.41 | 21.30 | 813086 | 162539.48 | 27.36% |
| 2024-12-17 | 20.60 | 19.36 | -2.15 | -10.00% | 19.36 | 23.20 | 637524 | 134104.45 | 21.45% |
| 2024-12-16 | 22.94 | 21.51 | -1.90 | -8.12% | 21.13 | 24.45 | 801091 | 180768.41 | 26.96% |
| 2024-12-13 | 23.40 | 23.41 | 2.13 | 10.01% | 22.50 | 23.41 | 740326 | 172372.08 | 24.91% |
| 2024-12-12 | 20.90 | 21.28 | 0.38 | 1.82% | 19.37 | 22.99 | 979411 | 211299.47 | 32.96% |
| 2024-12-11 | 19.14 | 20.90 | 1.90 | 10.00% | 18.76 | 20.90 | 378262 | 75997.49 | 12.73% |
| 2024-12-10 | 19.00 | 19.00 | 1.73 | 10.02% | 18.96 | 19.00 | 145545 | 27653.46 | 4.90% |
| 2024-12-09 | 15.95 | 17.27 | 1.57 | 10.00% | 15.70 | 17.27 | 799187 | 133545.19 | 26.89% |
| 2024-12-06 | 13.74 | 15.70 | 1.43 | 10.02% | 13.32 | 15.70 | 566268 | 81448.87 | 19.06% |
| 2024-12-05 | 14.40 | 14.27 | -1.58 | -9.97% | 14.27 | 15.00 | 634774 | 91618.79 | 21.36% |
| 2024-12-04 | 16.00 | 15.85 | -0.64 | -3.88% | 14.84 | 18.00 | 880508 | 145692.03 | 29.63% |
| 2024-12-03 | 15.49 | 16.49 | 1.40 | 9.28% | 15.20 | 16.60 | 404111 | 65372.54 | 13.60% |
| 2024-12-02 | 13.80 | 15.09 | 1.37 | 9.99% | 13.80 | 15.09 | 426837 | 62800.89 | 14.36% |
| 2024-11-29 | 11.98 | 13.72 | 1.25 | 10.02% | 11.80 | 13.72 | 665527 | 85770.64 | 22.40% |
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。
