| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.83 | 11.52 | -0.43 | -3.60% | 11.50 | 11.89 | 276334 | 32280.59 | 2.26% |
| 2025-05-22 | 11.67 | 11.95 | 0.23 | 1.96% | 11.64 | 12.19 | 373029 | 44432.34 | 3.05% |
| 2025-05-21 | 11.94 | 11.72 | -0.20 | -1.68% | 11.67 | 11.95 | 145042 | 17056.60 | 1.19% |
| 2025-05-20 | 11.60 | 11.92 | 0.27 | 2.32% | 11.58 | 12.12 | 213509 | 25339.99 | 1.74% |
| 2025-05-19 | 11.45 | 11.65 | 0.20 | 1.75% | 11.35 | 11.68 | 143048 | 16515.63 | 1.17% |
| 2025-05-16 | 11.51 | 11.45 | -0.09 | -0.78% | 11.43 | 11.65 | 146597 | 16872.20 | 1.20% |
| 2025-05-15 | 11.98 | 11.54 | -0.44 | -3.67% | 11.52 | 11.98 | 199195 | 23263.03 | 1.63% |
| 2025-05-14 | 11.91 | 11.98 | 0.07 | 0.59% | 11.82 | 12.04 | 125562 | 14973.93 | 1.03% |
| 2025-05-13 | 12.12 | 11.91 | -0.08 | -0.67% | 11.89 | 12.12 | 128248 | 15363.59 | 1.05% |
| 2025-05-12 | 11.91 | 11.99 | 0.20 | 1.70% | 11.87 | 11.99 | 120266 | 14360.61 | 0.98% |
| 2025-05-09 | 12.00 | 11.79 | -0.29 | -2.40% | 11.79 | 12.02 | 137650 | 16343.64 | 1.12% |
| 2025-05-08 | 11.87 | 12.08 | 0.16 | 1.34% | 11.84 | 12.09 | 156906 | 18875.42 | 1.28% |
| 2025-05-07 | 12.06 | 11.92 | 0.04 | 0.34% | 11.81 | 12.10 | 148301 | 17701.22 | 1.21% |
| 2025-05-06 | 11.66 | 11.88 | 0.26 | 2.24% | 11.62 | 11.89 | 135988 | 16075.54 | 1.11% |
| 2025-04-30 | 11.60 | 11.62 | 0.15 | 1.31% | 11.50 | 11.67 | 87376 | 10145.96 | 0.71% |
| 2025-04-29 | 11.38 | 11.47 | 0.05 | 0.44% | 11.32 | 11.58 | 84029 | 9655.31 | 0.69% |
| 2025-04-28 | 11.52 | 11.42 | -0.10 | -0.87% | 11.34 | 11.58 | 123418 | 14114.61 | 1.01% |
| 2025-04-25 | 11.63 | 11.52 | -0.07 | -0.60% | 11.50 | 11.71 | 125345 | 14543.56 | 1.02% |
| 2025-04-24 | 11.90 | 11.59 | -0.27 | -2.28% | 11.55 | 11.92 | 159238 | 18587.19 | 1.30% |
| 2025-04-23 | 11.94 | 11.86 | 0.00 | 0.00% | 11.83 | 12.03 | 145120 | 17277.77 | 1.19% |
| 2025-04-22 | 11.80 | 11.86 | -0.20 | -1.66% | 11.76 | 11.96 | 123884 | 14692.23 | 1.01% |
| 2025-04-21 | 11.70 | 12.06 | 0.31 | 2.64% | 11.68 | 12.06 | 122872 | 14658.97 | 1.00% |
| 2025-04-18 | 11.78 | 11.75 | -0.10 | -0.84% | 11.68 | 11.82 | 98432 | 11561.30 | 0.80% |
| 2025-04-17 | 11.71 | 11.85 | 0.04 | 0.34% | 11.71 | 11.96 | 109144 | 12960.20 | 0.89% |
| 2025-04-16 | 11.92 | 11.81 | -0.17 | -1.42% | 11.62 | 11.98 | 118605 | 14008.54 | 0.97% |
| 2025-04-15 | 11.99 | 11.98 | -0.04 | -0.33% | 11.82 | 12.10 | 124020 | 14798.56 | 1.01% |
| 2025-04-14 | 11.99 | 12.02 | 0.36 | 3.09% | 11.86 | 12.11 | 202518 | 24313.99 | 1.65% |
| 2025-04-11 | 11.51 | 11.66 | 0.07 | 0.60% | 11.48 | 11.79 | 151957 | 17700.18 | 1.24% |
| 2025-04-10 | 11.55 | 11.59 | 0.25 | 2.20% | 11.52 | 11.80 | 258571 | 30158.89 | 2.11% |
| 2025-04-09 | 10.76 | 11.34 | 0.47 | 4.32% | 10.43 | 11.40 | 398874 | 44079.23 | 3.26% |
| 2025-04-08 | 11.11 | 10.87 | -0.52 | -4.57% | 10.62 | 11.51 | 356371 | 39203.16 | 2.91% |
| 2025-04-07 | 11.64 | 11.39 | -1.26 | -9.96% | 11.39 | 11.97 | 207707 | 23944.15 | 1.70% |
| 2025-04-03 | 12.29 | 12.65 | 0.17 | 1.36% | 12.26 | 12.88 | 237559 | 29899.50 | 1.94% |
| 2025-04-02 | 12.38 | 12.48 | 0.13 | 1.05% | 12.31 | 12.71 | 152869 | 19132.24 | 1.25% |
| 2025-04-01 | 12.32 | 12.35 | 0.01 | 0.08% | 12.32 | 12.48 | 96976 | 12026.61 | 0.79% |
| 2025-03-31 | 12.39 | 12.34 | -0.14 | -1.12% | 12.15 | 12.42 | 141391 | 17346.05 | 1.16% |
| 2025-03-28 | 12.65 | 12.48 | -0.20 | -1.58% | 12.47 | 12.70 | 115072 | 14448.44 | 0.94% |
| 2025-03-27 | 12.69 | 12.68 | -0.01 | -0.08% | 12.52 | 12.75 | 108226 | 13699.49 | 0.88% |
| 2025-03-26 | 12.70 | 12.69 | 0.00 | 0.00% | 12.68 | 12.80 | 117801 | 15006.47 | 0.96% |
| 2025-03-25 | 12.66 | 12.69 | -0.05 | -0.39% | 12.56 | 12.79 | 131417 | 16640.08 | 1.07% |
| 2025-03-24 | 12.86 | 12.74 | -0.12 | -0.93% | 12.47 | 12.95 | 219857 | 27960.03 | 1.80% |
| 2025-03-21 | 13.25 | 12.86 | -0.46 | -3.45% | 12.85 | 13.27 | 304453 | 39731.69 | 2.49% |
| 2025-03-20 | 13.46 | 13.32 | -0.19 | -1.41% | 13.32 | 13.55 | 204129 | 27414.98 | 1.67% |
| 2025-03-19 | 13.60 | 13.51 | -0.13 | -0.95% | 13.45 | 13.63 | 197412 | 26710.01 | 1.61% |
| 2025-03-18 | 13.86 | 13.64 | -0.14 | -1.02% | 13.58 | 13.86 | 266283 | 36438.82 | 2.18% |
| 2025-03-17 | 13.80 | 13.78 | 0.01 | 0.07% | 13.75 | 13.91 | 237646 | 32848.66 | 1.94% |
| 2025-03-14 | 13.44 | 13.77 | 0.39 | 2.91% | 13.37 | 13.78 | 338846 | 46192.26 | 2.77% |
| 2025-03-13 | 13.69 | 13.38 | -0.28 | -2.05% | 13.28 | 13.70 | 291976 | 39169.22 | 2.39% |
| 2025-03-12 | 13.79 | 13.66 | -0.14 | -1.01% | 13.65 | 13.90 | 298819 | 41106.80 | 2.44% |
| 2025-03-11 | 13.55 | 13.80 | 0.02 | 0.15% | 13.49 | 13.82 | 295523 | 40269.25 | 2.41% |
| 2025-03-10 | 13.79 | 13.78 | -0.11 | -0.79% | 13.66 | 13.88 | 264453 | 36342.27 | 2.16% |
| 2025-03-07 | 14.20 | 13.89 | -0.39 | -2.73% | 13.75 | 14.21 | 458746 | 64136.59 | 3.75% |
| 2025-03-06 | 14.40 | 14.28 | -0.06 | -0.42% | 14.10 | 14.48 | 654598 | 93592.23 | 5.35% |
| 2025-03-05 | 13.97 | 14.34 | 0.45 | 3.24% | 13.95 | 14.59 | 726030 | 104105.12 | 5.93% |
| 2025-03-04 | 13.90 | 13.89 | -0.15 | -1.07% | 13.73 | 14.25 | 459506 | 63844.57 | 3.75% |
| 2025-03-03 | 13.39 | 14.04 | 0.64 | 4.78% | 13.20 | 14.57 | 738232 | 102775.95 | 6.03% |
| 2025-02-28 | 13.89 | 13.40 | -0.60 | -4.29% | 13.30 | 13.93 | 363724 | 49448.81 | 2.97% |
| 2025-02-27 | 14.10 | 14.00 | -0.17 | -1.20% | 13.74 | 14.18 | 459512 | 64109.11 | 3.75% |
| 2025-02-26 | 13.89 | 14.17 | 0.35 | 2.53% | 13.73 | 14.35 | 704892 | 99269.73 | 5.76% |
| 2025-02-25 | 13.45 | 13.82 | 0.20 | 1.47% | 13.40 | 14.20 | 686474 | 95613.09 | 5.61% |
| 2025-02-24 | 13.60 | 13.62 | -0.04 | -0.29% | 13.35 | 13.76 | 382257 | 51799.19 | 3.12% |
| 2025-02-21 | 13.52 | 13.66 | 0.14 | 1.04% | 13.36 | 13.75 | 370452 | 50324.92 | 3.03% |
| 2025-02-20 | 13.38 | 13.52 | 0.11 | 0.82% | 13.29 | 13.75 | 349333 | 47153.64 | 2.85% |
| 2025-02-19 | 13.10 | 13.41 | 0.30 | 2.29% | 13.05 | 13.43 | 272681 | 36196.62 | 2.23% |
| 2025-02-18 | 13.69 | 13.11 | -0.58 | -4.24% | 13.06 | 13.70 | 398395 | 53230.82 | 3.26% |
| 2025-02-17 | 13.72 | 13.69 | -0.07 | -0.51% | 13.60 | 13.87 | 386622 | 53144.84 | 3.16% |
| 2025-02-14 | 13.84 | 13.76 | -0.16 | -1.15% | 13.60 | 13.91 | 376864 | 51783.35 | 3.08% |
| 2025-02-13 | 14.21 | 13.92 | -0.29 | -2.04% | 13.87 | 14.23 | 424413 | 59393.14 | 3.47% |
| 2025-02-12 | 13.90 | 14.21 | 0.16 | 1.14% | 13.81 | 14.21 | 631987 | 88705.95 | 5.16% |
| 2025-02-11 | 14.10 | 14.05 | 0.13 | 0.93% | 13.66 | 14.28 | 808294 | 112912.38 | 6.60% |
| 2025-02-10 | 13.45 | 13.92 | 0.52 | 3.88% | 13.35 | 13.95 | 718046 | 98315.70 | 5.87% |
| 2025-02-07 | 13.11 | 13.40 | 0.25 | 1.90% | 13.05 | 13.60 | 576407 | 77310.07 | 4.71% |
| 2025-02-06 | 12.75 | 13.15 | 0.38 | 2.98% | 12.65 | 13.15 | 386503 | 50122.19 | 3.16% |
| 2025-02-05 | 12.69 | 12.77 | 0.10 | 0.79% | 12.60 | 12.89 | 307131 | 39128.49 | 2.51% |
| 2025-01-27 | 13.12 | 12.67 | -0.34 | -2.61% | 12.67 | 13.18 | 285238 | 36673.68 | 2.33% |
| 2025-01-24 | 12.78 | 13.01 | 0.21 | 1.64% | 12.73 | 13.06 | 333840 | 43129.30 | 2.73% |
| 2025-01-23 | 13.00 | 12.80 | -0.14 | -1.08% | 12.79 | 13.33 | 432084 | 56537.92 | 3.53% |
| 2025-01-22 | 13.17 | 12.94 | -0.36 | -2.71% | 12.88 | 13.22 | 403893 | 52573.73 | 3.30% |
| 2025-01-21 | 13.46 | 13.30 | -0.07 | -0.52% | 13.13 | 13.63 | 398061 | 52879.54 | 3.25% |
| 2025-01-20 | 13.57 | 13.37 | -0.04 | -0.30% | 13.31 | 13.65 | 451360 | 60655.83 | 3.69% |
爱施德(002416)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。
