| 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 | 12.91 | 12.81 | -0.34 | -2.59% | 12.80 | 13.07 | 471709 | 60886.44 | 3.85% |
| 2025-10-23 | 12.81 | 13.15 | 0.22 | 1.70% | 12.73 | 13.36 | 917828 | 119672.98 | 7.50% |
| 2025-10-22 | 12.53 | 12.93 | 0.32 | 2.54% | 12.39 | 12.93 | 426321 | 53971.53 | 3.48% |
| 2025-10-21 | 12.80 | 12.61 | -0.02 | -0.16% | 12.53 | 12.85 | 365096 | 46153.46 | 2.98% |
| 2025-10-20 | 12.09 | 12.63 | 0.72 | 6.05% | 12.03 | 12.99 | 589289 | 74004.09 | 4.81% |
| 2025-10-17 | 12.33 | 11.91 | -0.49 | -3.95% | 11.89 | 12.42 | 255354 | 30921.71 | 2.09% |
| 2025-10-16 | 12.58 | 12.40 | -0.21 | -1.67% | 12.32 | 12.71 | 260366 | 32401.46 | 2.13% |
| 2025-10-15 | 12.41 | 12.61 | 0.20 | 1.61% | 12.34 | 12.66 | 257552 | 32243.60 | 2.10% |
| 2025-10-14 | 12.57 | 12.41 | -0.08 | -0.64% | 12.35 | 12.75 | 339180 | 42559.28 | 2.77% |
| 2025-10-13 | 12.20 | 12.49 | -0.12 | -0.95% | 12.18 | 12.60 | 325752 | 40502.45 | 2.66% |
| 2025-10-10 | 12.36 | 12.61 | 0.15 | 1.20% | 12.26 | 12.70 | 419057 | 52480.85 | 3.42% |
| 2025-10-09 | 12.31 | 12.46 | 0.26 | 2.13% | 12.31 | 12.58 | 403610 | 50231.27 | 3.30% |
| 2025-09-30 | 11.98 | 12.20 | 0.10 | 0.83% | 11.98 | 12.45 | 397282 | 48534.81 | 3.25% |
| 2025-09-29 | 11.78 | 12.10 | 0.44 | 3.77% | 11.71 | 12.36 | 467846 | 56590.75 | 3.82% |
| 2025-09-26 | 11.76 | 11.66 | -0.16 | -1.35% | 11.65 | 11.95 | 226490 | 26673.37 | 1.85% |
| 2025-09-25 | 11.97 | 11.82 | -0.15 | -1.25% | 11.76 | 11.99 | 166185 | 19711.00 | 1.36% |
| 2025-09-24 | 11.85 | 11.97 | 0.04 | 0.34% | 11.79 | 11.99 | 185782 | 22109.30 | 1.52% |
| 2025-09-23 | 11.99 | 11.93 | -0.14 | -1.16% | 11.74 | 12.03 | 216001 | 25586.10 | 1.76% |
| 2025-09-22 | 11.95 | 12.07 | 0.19 | 1.60% | 11.91 | 12.18 | 295407 | 35540.20 | 2.41% |
| 2025-09-19 | 11.82 | 11.88 | 0.02 | 0.17% | 11.63 | 11.94 | 196565 | 23141.44 | 1.61% |
| 2025-09-18 | 11.83 | 11.86 | 0.00 | 0.00% | 11.71 | 11.99 | 251143 | 29753.28 | 2.05% |
| 2025-09-17 | 11.83 | 11.86 | 0.09 | 0.76% | 11.76 | 11.95 | 170976 | 20264.50 | 1.40% |
| 2025-09-16 | 11.66 | 11.77 | 0.10 | 0.86% | 11.62 | 11.94 | 164864 | 19389.91 | 1.35% |
| 2025-09-15 | 11.79 | 11.67 | -0.12 | -1.02% | 11.61 | 11.79 | 179562 | 20957.13 | 1.47% |
| 2025-09-12 | 11.81 | 11.79 | -0.04 | -0.34% | 11.66 | 12.12 | 305357 | 36215.51 | 2.49% |
| 2025-09-11 | 11.70 | 11.83 | 0.06 | 0.51% | 11.59 | 11.86 | 194622 | 22843.35 | 1.59% |
| 2025-09-10 | 11.79 | 11.77 | -0.02 | -0.17% | 11.75 | 11.94 | 149465 | 17679.80 | 1.22% |
| 2025-09-09 | 12.00 | 11.79 | -0.19 | -1.59% | 11.76 | 12.00 | 142535 | 16899.01 | 1.16% |
| 2025-09-08 | 12.04 | 11.98 | -0.08 | -0.66% | 11.88 | 12.06 | 169024 | 20225.42 | 1.38% |
| 2025-09-05 | 11.96 | 12.06 | 0.33 | 2.81% | 11.66 | 12.07 | 252217 | 30002.25 | 2.06% |
| 2025-09-04 | 11.69 | 11.73 | 0.07 | 0.60% | 11.52 | 11.88 | 232330 | 27290.79 | 1.90% |
| 2025-09-03 | 12.01 | 11.66 | -0.32 | -2.67% | 11.60 | 12.10 | 207164 | 24519.09 | 1.69% |
| 2025-09-02 | 12.42 | 11.98 | -0.45 | -3.62% | 11.90 | 12.42 | 341163 | 41285.03 | 2.79% |
| 2025-09-01 | 12.58 | 12.43 | -0.04 | -0.32% | 12.35 | 12.68 | 196002 | 24427.27 | 1.60% |
| 2025-08-29 | 12.57 | 12.47 | -0.13 | -1.03% | 12.45 | 12.67 | 197382 | 24765.49 | 1.61% |
| 2025-08-28 | 12.41 | 12.60 | 0.13 | 1.04% | 12.09 | 12.60 | 337234 | 41784.01 | 2.76% |
| 2025-08-27 | 12.78 | 12.47 | -0.31 | -2.43% | 12.45 | 12.86 | 363329 | 46123.99 | 2.97% |
| 2025-08-26 | 12.67 | 12.78 | 0.00 | 0.00% | 12.55 | 12.84 | 318172 | 40516.29 | 2.60% |
| 2025-08-25 | 12.81 | 12.78 | -0.02 | -0.16% | 12.72 | 12.88 | 301827 | 38604.46 | 2.47% |
| 2025-08-22 | 12.71 | 12.80 | 0.11 | 0.87% | 12.58 | 12.83 | 334629 | 42517.59 | 2.73% |
| 2025-08-21 | 12.85 | 12.69 | -0.13 | -1.01% | 12.61 | 12.90 | 267207 | 34037.09 | 2.18% |
| 2025-08-20 | 12.65 | 12.82 | 0.18 | 1.42% | 12.55 | 12.84 | 376890 | 47929.59 | 3.08% |
| 2025-08-19 | 12.68 | 12.64 | -0.05 | -0.39% | 12.57 | 12.72 | 246888 | 31216.75 | 2.02% |
| 2025-08-18 | 12.37 | 12.69 | 0.33 | 2.67% | 12.36 | 12.70 | 451451 | 56726.23 | 3.69% |
| 2025-08-15 | 12.23 | 12.36 | 0.11 | 0.90% | 12.22 | 12.36 | 149643 | 18420.33 | 1.22% |
| 2025-08-14 | 12.47 | 12.25 | -0.20 | -1.61% | 12.22 | 12.53 | 237934 | 29392.44 | 1.94% |
| 2025-08-13 | 12.55 | 12.45 | 0.08 | 0.65% | 12.37 | 12.58 | 225500 | 28108.96 | 1.84% |
| 2025-08-12 | 12.39 | 12.37 | -0.04 | -0.32% | 12.31 | 12.45 | 146923 | 18170.00 | 1.20% |
| 2025-08-11 | 12.08 | 12.41 | 0.31 | 2.56% | 12.06 | 12.60 | 307639 | 38097.27 | 2.51% |
| 2025-08-08 | 12.27 | 12.10 | -0.22 | -1.79% | 12.09 | 12.27 | 209863 | 25507.94 | 1.71% |
| 2025-08-07 | 12.36 | 12.32 | -0.07 | -0.56% | 12.31 | 12.52 | 171115 | 21180.76 | 1.40% |
| 2025-08-06 | 12.37 | 12.39 | 0.07 | 0.57% | 12.35 | 12.50 | 167367 | 20763.06 | 1.37% |
| 2025-08-05 | 12.28 | 12.32 | 0.01 | 0.08% | 12.26 | 12.38 | 139118 | 17137.80 | 1.14% |
| 2025-08-04 | 12.32 | 12.31 | -0.11 | -0.89% | 12.14 | 12.34 | 157446 | 19260.58 | 1.29% |
| 2025-08-01 | 12.43 | 12.42 | -0.10 | -0.80% | 12.36 | 12.58 | 181317 | 22581.76 | 1.48% |
| 2025-07-31 | 12.50 | 12.52 | 0.02 | 0.16% | 12.27 | 12.67 | 364232 | 45328.33 | 2.98% |
| 2025-07-30 | 12.29 | 12.50 | 0.16 | 1.30% | 12.21 | 12.61 | 428729 | 53383.11 | 3.50% |
| 2025-07-29 | 12.20 | 12.34 | 0.14 | 1.15% | 12.08 | 12.50 | 264621 | 32448.51 | 2.16% |
| 2025-07-28 | 12.27 | 12.20 | -0.01 | -0.08% | 12.14 | 12.27 | 113782 | 13883.66 | 0.93% |
| 2025-07-25 | 12.20 | 12.21 | -0.03 | -0.25% | 12.17 | 12.28 | 124114 | 15166.32 | 1.01% |
| 2025-07-24 | 12.04 | 12.24 | 0.20 | 1.66% | 12.04 | 12.30 | 198553 | 24202.89 | 1.62% |
| 2025-07-23 | 12.09 | 12.04 | -0.08 | -0.66% | 12.02 | 12.18 | 179093 | 21682.68 | 1.46% |
| 2025-07-22 | 12.27 | 12.12 | -0.16 | -1.30% | 12.07 | 12.27 | 209159 | 25357.44 | 1.71% |
| 2025-07-21 | 12.25 | 12.28 | 0.01 | 0.08% | 12.20 | 12.32 | 167139 | 20499.95 | 1.37% |
| 2025-07-18 | 12.34 | 12.27 | -0.03 | -0.24% | 12.18 | 12.34 | 153665 | 18809.94 | 1.26% |
| 2025-07-17 | 12.23 | 12.30 | 0.11 | 0.90% | 12.18 | 12.32 | 158502 | 19442.11 | 1.30% |
| 2025-07-16 | 12.17 | 12.19 | 0.08 | 0.66% | 12.11 | 12.30 | 138889 | 16957.51 | 1.13% |
| 2025-07-15 | 12.20 | 12.11 | -0.11 | -0.90% | 12.03 | 12.22 | 176047 | 21318.75 | 1.44% |
| 2025-07-14 | 12.31 | 12.22 | -0.06 | -0.49% | 12.21 | 12.33 | 136453 | 16713.67 | 1.11% |
| 2025-07-11 | 12.25 | 12.28 | 0.04 | 0.33% | 12.18 | 12.34 | 188790 | 23180.49 | 1.54% |
| 2025-07-10 | 12.22 | 12.24 | 0.01 | 0.08% | 12.17 | 12.29 | 167477 | 20489.50 | 1.37% |
| 2025-07-09 | 12.40 | 12.23 | -0.15 | -1.21% | 12.17 | 12.43 | 250540 | 30790.55 | 2.05% |
| 2025-07-08 | 12.34 | 12.38 | 0.06 | 0.49% | 12.32 | 12.44 | 244225 | 30233.13 | 2.00% |
| 2025-07-07 | 12.30 | 12.32 | -0.05 | -0.40% | 12.26 | 12.44 | 189665 | 23366.44 | 1.55% |
| 2025-07-04 | 12.60 | 12.37 | -0.31 | -2.44% | 12.33 | 12.67 | 376642 | 46831.79 | 3.08% |
| 2025-07-03 | 12.60 | 12.68 | -0.02 | -0.16% | 12.59 | 12.93 | 467641 | 59623.37 | 3.82% |
| 2025-07-02 | 13.00 | 12.70 | -0.52 | -3.93% | 12.62 | 13.01 | 751780 | 95967.01 | 6.14% |
| 2025-07-01 | 11.96 | 13.22 | 1.20 | 9.98% | 11.76 | 13.22 | 1036828 | 130406.56 | 8.47% |
| 2025-06-30 | 12.31 | 12.02 | -0.07 | -0.58% | 11.98 | 12.44 | 556678 | 67593.64 | 4.55% |
| 2025-06-27 | 12.60 | 12.09 | 0.40 | 3.42% | 12.05 | 12.61 | 969862 | 119163.11 | 7.92% |
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。
