| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-01-19 | 0.38 | 0.38 | -0.02 | -5.00% | 0.38 | 0.38 | 53186 | 202.11 | 1.29% |
| 2024-01-18 | 0.40 | 0.40 | -0.02 | -4.76% | 0.40 | 0.40 | 10707 | 42.83 | 0.26% |
| 2024-01-17 | 0.42 | 0.42 | -0.02 | -4.55% | 0.42 | 0.42 | 9006 | 37.83 | 0.22% |
| 2024-01-16 | 0.44 | 0.44 | -0.02 | -4.35% | 0.44 | 0.44 | 2046 | 9.00 | 0.05% |
| 2024-01-15 | 0.46 | 0.46 | -0.02 | -4.17% | 0.46 | 0.46 | 1433 | 6.59 | 0.03% |
| 2024-01-12 | 0.48 | 0.48 | -0.02 | -4.00% | 0.48 | 0.48 | 6414 | 30.79 | 0.16% |
| 2024-01-11 | 0.50 | 0.50 | -0.03 | -5.66% | 0.50 | 0.50 | 1710 | 8.55 | 0.04% |
| 2024-01-10 | 0.53 | 0.53 | -0.03 | -5.36% | 0.53 | 0.53 | 1205 | 6.39 | 0.03% |
| 2024-01-09 | 0.56 | 0.56 | -0.03 | -5.08% | 0.56 | 0.56 | 5011 | 28.06 | 0.12% |
| 2024-01-08 | 0.59 | 0.59 | -0.03 | -4.84% | 0.59 | 0.59 | 5393 | 31.82 | 0.13% |
| 2024-01-05 | 0.62 | 0.62 | -0.03 | -4.62% | 0.62 | 0.62 | 14304 | 88.68 | 0.35% |
| 2024-01-04 | 0.65 | 0.65 | -0.03 | -4.41% | 0.65 | 0.65 | 8465 | 55.02 | 0.20% |
| 2024-01-03 | 0.68 | 0.68 | -0.04 | -5.56% | 0.68 | 0.68 | 9806 | 66.68 | 0.24% |
| 2024-01-02 | 0.72 | 0.72 | -0.04 | -5.26% | 0.72 | 0.72 | 5462 | 39.33 | 0.13% |
| 2023-12-29 | 0.76 | 0.76 | -0.04 | -5.00% | 0.76 | 0.76 | 30748 | 233.68 | 0.74% |
| 2023-12-28 | 0.80 | 0.80 | -0.04 | -4.76% | 0.80 | 0.80 | 33784 | 270.27 | 0.82% |
| 2023-12-27 | 0.84 | 0.84 | -0.04 | -4.55% | 0.84 | 0.88 | 443498 | 3734.32 | 10.74% |
| 2023-12-26 | 0.88 | 0.88 | -0.05 | -5.38% | 0.88 | 0.88 | 25608 | 225.35 | 0.62% |
| 2023-12-25 | 0.93 | 0.93 | -0.05 | -5.10% | 0.93 | 0.93 | 4683 | 43.55 | 0.11% |
| 2023-12-22 | 0.98 | 0.98 | -0.05 | -4.85% | 0.98 | 0.98 | 10761 | 105.46 | 0.26% |
| 2023-12-21 | 1.03 | 1.03 | -0.05 | -4.63% | 1.03 | 1.03 | 11097 | 114.30 | 0.27% |
| 2023-12-20 | 1.08 | 1.08 | -0.06 | -5.26% | 1.08 | 1.08 | 8628 | 93.18 | 0.21% |
| 2023-12-19 | 1.14 | 1.14 | -0.06 | -5.00% | 1.14 | 1.14 | 22180 | 252.85 | 0.54% |
| 2023-12-18 | 1.20 | 1.20 | -0.06 | -4.76% | 1.20 | 1.22 | 100855 | 1211.17 | 2.44% |
| 2023-12-15 | 1.16 | 1.26 | 0.04 | 3.28% | 1.16 | 1.28 | 298995 | 3592.32 | 7.24% |
| 2023-12-14 | 1.26 | 1.22 | -0.06 | -4.69% | 1.22 | 1.28 | 248972 | 3079.12 | 6.03% |
| 2023-12-13 | 1.25 | 1.28 | 0.06 | 4.92% | 1.25 | 1.28 | 228388 | 2913.04 | 5.53% |
| 2023-12-12 | 1.19 | 1.22 | 0.06 | 5.17% | 1.16 | 1.22 | 127300 | 1544.61 | 3.08% |
| 2023-12-11 | 1.19 | 1.16 | -0.06 | -4.92% | 1.16 | 1.19 | 205461 | 2392.07 | 4.97% |
| 2023-12-08 | 1.21 | 1.22 | 0.00 | 0.00% | 1.21 | 1.27 | 176221 | 2196.80 | 4.27% |
| 2023-12-07 | 1.19 | 1.22 | 0.01 | 0.83% | 1.19 | 1.23 | 170537 | 2066.82 | 4.13% |
| 2023-12-06 | 1.24 | 1.21 | -0.06 | -4.72% | 1.21 | 1.25 | 295064 | 3580.75 | 7.14% |
| 2023-12-05 | 1.31 | 1.27 | -0.07 | -5.22% | 1.27 | 1.37 | 239262 | 3127.86 | 5.79% |
| 2023-12-04 | 1.38 | 1.34 | -0.07 | -4.96% | 1.34 | 1.40 | 265381 | 3609.60 | 6.43% |
| 2023-12-01 | 1.33 | 1.41 | 0.07 | 5.22% | 1.29 | 1.41 | 280539 | 3864.94 | 6.79% |
| 2023-11-30 | 1.33 | 1.34 | -0.06 | -4.29% | 1.33 | 1.38 | 270484 | 3630.36 | 6.55% |
| 2023-11-29 | 1.42 | 1.40 | -0.04 | -2.78% | 1.39 | 1.50 | 309190 | 4461.47 | 7.49% |
| 2023-11-28 | 1.35 | 1.44 | 0.07 | 5.11% | 1.32 | 1.44 | 252052 | 3523.62 | 6.10% |
| 2023-11-27 | 1.38 | 1.37 | -0.07 | -4.86% | 1.37 | 1.44 | 288428 | 3990.76 | 6.98% |
| 2023-11-24 | 1.52 | 1.44 | -0.05 | -3.36% | 1.42 | 1.55 | 352428 | 5129.48 | 8.53% |
| 2023-11-23 | 1.42 | 1.49 | 0.07 | 4.93% | 1.37 | 1.49 | 205363 | 2963.37 | 4.97% |
| 2023-11-22 | 1.31 | 1.42 | 0.07 | 5.19% | 1.29 | 1.42 | 288935 | 3971.13 | 7.00% |
| 2023-11-21 | 1.32 | 1.35 | -0.04 | -2.88% | 1.32 | 1.41 | 343665 | 4613.96 | 8.32% |
| 2023-11-20 | 1.39 | 1.39 | -0.07 | -4.79% | 1.39 | 1.39 | 17502 | 243.28 | 0.42% |
| 2023-11-17 | 1.46 | 1.46 | -0.08 | -5.19% | 1.46 | 1.46 | 21528 | 314.31 | 0.52% |
| 2023-11-16 | 1.56 | 1.54 | -0.08 | -4.94% | 1.54 | 1.59 | 93920 | 1450.59 | 2.27% |
| 2023-11-15 | 1.73 | 1.62 | -0.08 | -4.71% | 1.62 | 1.74 | 258343 | 4283.64 | 6.26% |
| 2023-11-14 | 1.64 | 1.70 | 0.08 | 4.94% | 1.62 | 1.70 | 142876 | 2403.77 | 3.46% |
| 2023-11-13 | 1.61 | 1.62 | -0.01 | -0.61% | 1.59 | 1.66 | 148033 | 2405.92 | 3.58% |
| 2023-11-10 | 1.63 | 1.63 | -0.08 | -4.68% | 1.62 | 1.64 | 176562 | 2865.19 | 4.27% |
| 2023-11-09 | 1.77 | 1.71 | -0.09 | -5.00% | 1.71 | 1.77 | 150082 | 2581.80 | 3.63% |
| 2023-11-08 | 1.88 | 1.80 | -0.09 | -4.76% | 1.80 | 1.88 | 147483 | 2679.02 | 3.57% |
| 2023-11-07 | 1.85 | 1.89 | 0.04 | 2.16% | 1.82 | 1.90 | 84881 | 1577.43 | 2.06% |
| 2023-11-06 | 1.80 | 1.85 | 0.01 | 0.54% | 1.79 | 1.86 | 84462 | 1546.56 | 2.05% |
| 2023-11-03 | 1.82 | 1.84 | 0.03 | 1.66% | 1.80 | 1.86 | 102599 | 1881.90 | 2.48% |
| 2023-11-02 | 1.84 | 1.81 | -0.05 | -2.69% | 1.77 | 1.86 | 142862 | 2579.53 | 3.46% |
| 2023-11-01 | 1.88 | 1.86 | 0.00 | 0.00% | 1.84 | 1.90 | 101568 | 1897.18 | 2.46% |
| 2023-10-31 | 1.80 | 1.86 | 0.07 | 3.91% | 1.78 | 1.87 | 110087 | 2018.09 | 2.67% |
| 2023-10-30 | 1.82 | 1.79 | -0.04 | -2.19% | 1.77 | 1.82 | 100900 | 1813.89 | 2.44% |
| 2023-10-27 | 1.72 | 1.83 | 0.09 | 5.17% | 1.69 | 1.83 | 141483 | 2516.22 | 3.43% |
| 2023-10-26 | 1.70 | 1.74 | 0.00 | 0.00% | 1.65 | 1.74 | 176006 | 2960.47 | 4.26% |
| 2023-10-25 | 1.76 | 1.74 | -0.02 | -1.14% | 1.70 | 1.79 | 115149 | 2016.77 | 2.79% |
| 2023-10-24 | 1.72 | 1.76 | -0.01 | -0.56% | 1.68 | 1.82 | 239200 | 4118.82 | 5.79% |
| 2023-10-23 | 1.84 | 1.77 | -0.09 | -4.84% | 1.77 | 1.84 | 79810 | 1430.71 | 1.93% |
| 2023-10-20 | 1.86 | 1.86 | -0.10 | -5.10% | 1.86 | 1.94 | 324049 | 6051.24 | 7.85% |
| 2023-10-19 | 1.96 | 1.96 | -0.10 | -4.85% | 1.96 | 1.96 | 21834 | 427.95 | 0.53% |
| 2023-10-18 | 2.13 | 2.06 | -0.11 | -5.07% | 2.06 | 2.16 | 120768 | 2519.45 | 2.92% |
| 2023-10-17 | 2.32 | 2.17 | -0.11 | -4.82% | 2.17 | 2.32 | 101341 | 2231.75 | 2.45% |
| 2023-10-16 | 2.22 | 2.28 | 0.04 | 1.79% | 2.20 | 2.30 | 65033 | 1464.86 | 1.57% |
| 2023-10-13 | 2.30 | 2.24 | -0.07 | -3.03% | 2.19 | 2.30 | 110906 | 2451.12 | 2.69% |
| 2023-10-12 | 2.39 | 2.31 | -0.07 | -2.94% | 2.30 | 2.42 | 63760 | 1494.03 | 1.54% |
| 2023-10-11 | 2.29 | 2.38 | 0.00 | 0.00% | 2.29 | 2.40 | 92066 | 2160.75 | 2.23% |
| 2023-10-10 | 2.41 | 2.38 | -0.12 | -4.80% | 2.38 | 2.46 | 39984 | 959.30 | 0.97% |
| 2023-10-09 | 2.60 | 2.50 | -0.13 | -4.94% | 2.50 | 2.61 | 52196 | 1314.19 | 1.26% |
| 2023-09-28 | 2.63 | 2.63 | 0.03 | 1.15% | 2.59 | 2.64 | 26450 | 692.63 | 0.64% |
| 2023-09-27 | 2.60 | 2.60 | -0.01 | -0.38% | 2.59 | 2.63 | 19650 | 511.73 | 0.48% |
| 2023-09-26 | 2.60 | 2.61 | -0.01 | -0.38% | 2.58 | 2.64 | 30889 | 804.95 | 0.75% |
| 2023-09-25 | 2.75 | 2.62 | -0.14 | -5.07% | 2.62 | 2.75 | 97310 | 2602.04 | 2.36% |
| 2023-09-22 | 2.74 | 2.76 | 0.02 | 0.73% | 2.72 | 2.82 | 65705 | 1817.89 | 1.59% |
| 2023-09-21 | 2.70 | 2.74 | 0.04 | 1.48% | 2.64 | 2.77 | 95071 | 2582.33 | 2.30% |
*ST爱迪(002740)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。
