| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.21 | 12.51 | 0.38 | 3.13% | 12.11 | 12.67 | 307649 | 38340.25 | 2.51% |
| 2026-03-24 | 11.98 | 12.13 | 0.31 | 2.62% | 11.68 | 12.19 | 281043 | 33624.34 | 2.30% |
| 2026-03-23 | 12.41 | 11.82 | -0.96 | -7.51% | 11.66 | 12.50 | 443109 | 53335.33 | 3.62% |
| 2026-03-20 | 13.26 | 12.78 | -0.41 | -3.11% | 12.74 | 13.44 | 265060 | 34598.19 | 2.17% |
| 2026-03-19 | 13.15 | 13.19 | -0.17 | -1.27% | 13.02 | 13.39 | 205220 | 27119.86 | 1.68% |
| 2026-03-18 | 13.30 | 13.36 | 0.10 | 0.75% | 13.17 | 13.39 | 151113 | 20066.00 | 1.23% |
| 2026-03-17 | 13.45 | 13.26 | -0.15 | -1.12% | 13.25 | 13.61 | 213364 | 28625.73 | 1.74% |
| 2026-03-16 | 13.43 | 13.41 | -0.07 | -0.52% | 13.26 | 13.54 | 199229 | 26656.37 | 1.63% |
| 2026-03-13 | 13.13 | 13.48 | 0.27 | 2.04% | 13.05 | 13.76 | 324737 | 43779.31 | 2.65% |
| 2026-03-12 | 13.31 | 13.21 | -0.21 | -1.56% | 13.14 | 13.42 | 176092 | 23306.51 | 1.44% |
| 2026-03-11 | 13.40 | 13.42 | 0.05 | 0.37% | 13.31 | 13.55 | 261495 | 35095.80 | 2.14% |
| 2026-03-10 | 12.88 | 13.37 | 0.61 | 4.78% | 12.81 | 13.43 | 401252 | 52907.60 | 3.28% |
| 2026-03-09 | 12.96 | 12.76 | -0.53 | -3.99% | 12.39 | 12.96 | 507767 | 64099.31 | 4.15% |
| 2026-03-06 | 13.38 | 13.29 | -0.21 | -1.56% | 13.23 | 13.45 | 200496 | 26762.21 | 1.64% |
| 2026-03-05 | 13.58 | 13.50 | 0.15 | 1.12% | 13.39 | 13.71 | 223902 | 30300.63 | 1.83% |
| 2026-03-04 | 13.20 | 13.35 | -0.10 | -0.74% | 13.15 | 13.70 | 279338 | 37530.30 | 2.28% |
| 2026-03-03 | 14.00 | 13.45 | -0.53 | -3.79% | 13.38 | 14.18 | 376172 | 51566.25 | 3.07% |
| 2026-03-02 | 14.09 | 13.98 | -0.34 | -2.37% | 13.60 | 14.27 | 494432 | 68784.58 | 4.04% |
| 2026-02-27 | 14.15 | 14.32 | 0.03 | 0.21% | 14.03 | 14.40 | 314988 | 44854.33 | 2.57% |
| 2026-02-26 | 13.98 | 14.29 | 0.43 | 3.10% | 13.88 | 14.50 | 480380 | 68185.78 | 3.92% |
| 2026-02-25 | 13.64 | 13.86 | 0.25 | 1.84% | 13.64 | 14.12 | 316379 | 44106.88 | 2.58% |
| 2026-02-24 | 13.80 | 13.61 | 0.38 | 2.87% | 13.55 | 13.85 | 348113 | 47551.71 | 2.84% |
| 2026-02-13 | 13.47 | 13.23 | -0.26 | -1.93% | 13.20 | 13.53 | 185910 | 24872.46 | 1.52% |
| 2026-02-12 | 13.55 | 13.49 | -0.07 | -0.52% | 13.46 | 13.60 | 162141 | 21902.30 | 1.32% |
| 2026-02-11 | 13.75 | 13.56 | -0.21 | -1.53% | 13.55 | 13.86 | 219792 | 30060.82 | 1.80% |
| 2026-02-10 | 13.53 | 13.77 | 0.22 | 1.62% | 13.47 | 13.96 | 374816 | 51667.81 | 3.06% |
| 2026-02-09 | 12.95 | 13.55 | 0.75 | 5.86% | 12.91 | 13.68 | 455442 | 61023.07 | 3.72% |
| 2026-02-06 | 12.80 | 12.80 | -0.07 | -0.54% | 12.68 | 12.97 | 164238 | 21092.05 | 1.34% |
| 2026-02-05 | 12.85 | 12.87 | -0.09 | -0.69% | 12.85 | 13.00 | 146990 | 18974.78 | 1.20% |
| 2026-02-04 | 12.79 | 12.96 | 0.10 | 0.78% | 12.71 | 12.98 | 157834 | 20288.71 | 1.29% |
| 2026-02-03 | 12.77 | 12.86 | 0.25 | 1.98% | 12.66 | 12.90 | 182509 | 23360.35 | 1.49% |
| 2026-02-02 | 12.68 | 12.61 | -0.19 | -1.48% | 12.56 | 12.95 | 226447 | 28934.85 | 1.85% |
| 2026-01-30 | 12.99 | 12.80 | -0.25 | -1.92% | 12.74 | 13.10 | 268222 | 34524.36 | 2.19% |
| 2026-01-29 | 13.24 | 13.05 | -0.25 | -1.88% | 12.96 | 13.43 | 299105 | 39413.89 | 2.44% |
| 2026-01-28 | 13.42 | 13.30 | -0.16 | -1.19% | 13.23 | 13.55 | 197651 | 26358.24 | 1.61% |
| 2026-01-27 | 13.45 | 13.46 | -0.06 | -0.44% | 13.23 | 13.56 | 205019 | 27431.61 | 1.68% |
| 2026-01-26 | 13.70 | 13.52 | -0.23 | -1.67% | 13.38 | 13.78 | 286315 | 38787.50 | 2.34% |
| 2026-01-23 | 13.90 | 13.75 | -0.13 | -0.94% | 13.71 | 13.95 | 328308 | 45334.78 | 2.68% |
| 2026-01-22 | 13.60 | 13.88 | 0.24 | 1.76% | 13.51 | 14.01 | 439664 | 60574.39 | 3.59% |
| 2026-01-21 | 13.19 | 13.64 | 0.32 | 2.40% | 13.13 | 14.17 | 578109 | 79382.87 | 4.72% |
| 2026-01-20 | 13.15 | 13.32 | 0.21 | 1.60% | 13.15 | 13.66 | 342652 | 45929.09 | 2.80% |
| 2026-01-19 | 13.32 | 13.11 | -0.25 | -1.87% | 13.05 | 13.39 | 275012 | 36166.27 | 2.25% |
| 2026-01-16 | 13.60 | 13.36 | -0.16 | -1.18% | 13.23 | 13.75 | 267908 | 35810.04 | 2.19% |
| 2026-01-15 | 13.36 | 13.52 | 0.01 | 0.07% | 13.36 | 13.58 | 251849 | 33897.70 | 2.06% |
| 2026-01-14 | 13.41 | 13.51 | 0.05 | 0.37% | 13.25 | 13.80 | 440963 | 59681.66 | 3.60% |
| 2026-01-13 | 13.92 | 13.46 | -0.42 | -3.03% | 13.43 | 13.93 | 444639 | 60669.38 | 3.63% |
| 2026-01-12 | 13.80 | 13.88 | 0.24 | 1.76% | 13.58 | 13.95 | 557019 | 76651.73 | 4.55% |
| 2026-01-09 | 12.88 | 13.64 | 0.79 | 6.15% | 12.86 | 14.00 | 808059 | 110258.57 | 6.60% |
| 2026-01-08 | 12.43 | 12.85 | 0.36 | 2.88% | 12.40 | 13.02 | 419904 | 53685.14 | 3.43% |
| 2026-01-07 | 12.69 | 12.49 | -0.23 | -1.81% | 12.46 | 12.74 | 271989 | 34180.28 | 2.22% |
| 2026-01-06 | 12.56 | 12.72 | 0.13 | 1.03% | 12.51 | 12.78 | 259834 | 33010.06 | 2.12% |
| 2026-01-05 | 12.55 | 12.59 | 0.01 | 0.08% | 12.51 | 12.67 | 277017 | 34886.38 | 2.26% |
| 2025-12-31 | 12.55 | 12.58 | 0.13 | 1.04% | 12.36 | 12.68 | 330640 | 41507.02 | 2.70% |
| 2025-12-30 | 12.18 | 12.45 | 0.22 | 1.80% | 12.15 | 12.58 | 343467 | 42792.21 | 2.81% |
| 2025-12-29 | 12.15 | 12.23 | 0.07 | 0.58% | 12.11 | 12.45 | 230504 | 28282.70 | 1.88% |
| 2025-12-26 | 12.11 | 12.16 | 0.04 | 0.33% | 12.09 | 12.32 | 184138 | 22458.44 | 1.50% |
| 2025-12-25 | 12.19 | 12.12 | 0.00 | 0.00% | 12.06 | 12.20 | 134491 | 16284.31 | 1.10% |
| 2025-12-24 | 12.23 | 12.12 | 0.25 | 2.11% | 12.05 | 12.30 | 190750 | 23115.98 | 1.56% |
| 2025-12-23 | 11.93 | 11.87 | -0.11 | -0.92% | 11.85 | 12.01 | 106803 | 12738.58 | 0.87% |
| 2025-12-22 | 12.05 | 11.98 | -0.12 | -0.99% | 11.95 | 12.10 | 168804 | 20255.80 | 1.38% |
| 2025-12-19 | 12.00 | 12.10 | 0.14 | 1.17% | 11.93 | 12.17 | 166423 | 20109.65 | 1.36% |
| 2025-12-18 | 11.85 | 11.96 | 0.07 | 0.59% | 11.81 | 12.05 | 170284 | 20406.32 | 1.39% |
| 2025-12-17 | 11.79 | 11.89 | 0.14 | 1.19% | 11.73 | 12.03 | 175942 | 20917.31 | 1.44% |
| 2025-12-16 | 11.75 | 11.75 | -0.03 | -0.25% | 11.75 | 11.94 | 158101 | 18725.37 | 1.29% |
| 2025-12-15 | 11.70 | 11.78 | 0.02 | 0.17% | 11.70 | 11.89 | 126012 | 14874.08 | 1.03% |
| 2025-12-12 | 11.81 | 11.76 | -0.11 | -0.93% | 11.74 | 11.97 | 180447 | 21357.57 | 1.47% |
| 2025-12-11 | 11.90 | 11.87 | -0.03 | -0.25% | 11.77 | 12.04 | 161726 | 19184.49 | 1.32% |
| 2025-12-10 | 11.87 | 11.90 | 0.03 | 0.25% | 11.82 | 12.05 | 119042 | 14188.44 | 0.97% |
| 2025-12-09 | 11.88 | 11.87 | -0.04 | -0.34% | 11.83 | 12.00 | 99563 | 11854.30 | 0.81% |
| 2025-12-08 | 11.94 | 11.91 | -0.03 | -0.25% | 11.90 | 12.02 | 137355 | 16406.10 | 1.12% |
| 2025-12-05 | 11.88 | 11.94 | 0.10 | 0.84% | 11.80 | 11.95 | 94328 | 11221.39 | 0.77% |
| 2025-12-04 | 11.88 | 11.84 | -0.06 | -0.50% | 11.72 | 11.92 | 119114 | 14082.23 | 0.97% |
| 2025-12-03 | 12.15 | 11.90 | -0.29 | -2.38% | 11.88 | 12.17 | 157527 | 18848.21 | 1.29% |
| 2025-12-02 | 12.26 | 12.19 | -0.19 | -1.53% | 12.18 | 12.33 | 229858 | 28111.63 | 1.88% |
| 2025-12-01 | 11.72 | 12.38 | 0.62 | 5.27% | 11.70 | 12.43 | 467117 | 57114.70 | 3.82% |
| 2025-11-28 | 11.75 | 11.76 | -0.03 | -0.25% | 11.68 | 11.79 | 93420 | 10962.32 | 0.76% |
| 2025-11-27 | 11.87 | 11.79 | -0.02 | -0.17% | 11.76 | 11.88 | 99327 | 11732.33 | 0.81% |
| 2025-11-26 | 11.87 | 11.81 | -0.05 | -0.42% | 11.77 | 11.94 | 113494 | 13433.97 | 0.93% |
| 2025-11-25 | 11.75 | 11.86 | 0.11 | 0.94% | 11.73 | 12.11 | 166702 | 19912.73 | 1.36% |
| 2025-11-24 | 11.64 | 11.75 | 0.17 | 1.47% | 11.53 | 11.85 | 146035 | 17117.61 | 1.19% |
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。
