| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.20 | 18.21 | 0.43 | 2.42% | 18.02 | 18.66 | 149090 | 27192.42 | 6.39% | 0.00 |
| 2026-02-02 | 19.55 | 17.78 | -1.87 | -9.52% | 17.71 | 19.56 | 221640 | 40464.04 | 9.51% | 0.00 |
| 2026-01-30 | 18.67 | 19.65 | 0.85 | 4.52% | 18.38 | 19.91 | 257157 | 50004.17 | 11.03% | 0.00 |
| 2026-01-29 | 18.29 | 18.80 | 0.48 | 2.62% | 17.98 | 19.47 | 143175 | 26837.35 | 6.14% | 2.00 |
| 2026-01-28 | 18.56 | 18.32 | -0.23 | -1.24% | 18.20 | 18.64 | 49726 | 9128.71 | 2.13% | 0.00 |
| 2026-01-27 | 18.23 | 18.55 | 0.25 | 1.37% | 17.86 | 18.61 | 72168 | 13187.37 | 3.09% | 0.00 |
| 2026-01-26 | 18.71 | 18.30 | -0.34 | -1.82% | 18.10 | 18.86 | 78255 | 14346.37 | 3.36% | 0.00 |
| 2026-01-23 | 17.99 | 18.64 | 0.69 | 3.84% | 17.93 | 18.88 | 123932 | 22724.93 | 5.31% | 0.00 |
| 2026-01-22 | 18.20 | 17.95 | -0.04 | -0.22% | 17.85 | 18.20 | 72606 | 13050.55 | 3.11% | 0.00 |
| 2026-01-21 | 18.01 | 17.99 | -0.10 | -0.55% | 17.86 | 18.24 | 74936 | 13520.06 | 3.21% | 0.00 |
| 2026-01-20 | 18.02 | 18.09 | -0.02 | -0.11% | 17.89 | 18.37 | 82532 | 14947.97 | 3.54% | 0.00 |
| 2026-01-19 | 18.09 | 18.11 | 0.16 | 0.89% | 17.95 | 18.34 | 90386 | 16409.20 | 3.88% | 0.00 |
| 2026-01-16 | 18.25 | 17.95 | -0.10 | -0.55% | 17.78 | 18.28 | 76999 | 13817.64 | 3.30% | 0.00 |
| 2026-01-15 | 17.55 | 18.05 | 0.40 | 2.27% | 17.53 | 18.12 | 111806 | 20076.95 | 4.79% | 0.00 |
| 2026-01-14 | 17.90 | 17.65 | -0.03 | -0.17% | 17.40 | 18.07 | 147004 | 26120.64 | 6.30% | 0.00 |
| 2026-01-13 | 17.32 | 17.68 | 0.29 | 1.67% | 17.13 | 18.27 | 179088 | 31703.72 | 7.68% | 1.00 |
| 2026-01-12 | 17.93 | 17.39 | -0.12 | -0.69% | 17.28 | 17.97 | 152998 | 26621.84 | 6.56% | 3.00 |
| 2026-01-09 | 18.60 | 17.51 | -1.08 | -5.81% | 17.22 | 18.63 | 258318 | 45259.82 | 11.08% | 0.00 |
| 2026-01-08 | 17.57 | 18.59 | 1.02 | 5.81% | 17.46 | 18.60 | 178171 | 32541.13 | 7.64% | 3.00 |
| 2026-01-07 | 17.19 | 17.57 | 0.38 | 2.21% | 16.99 | 17.64 | 104947 | 18181.06 | 4.50% | 0.00 |
| 2026-01-06 | 16.87 | 17.19 | 0.35 | 2.08% | 16.62 | 17.42 | 98950 | 16894.17 | 4.24% | 0.00 |
| 2026-01-05 | 16.40 | 16.84 | 0.61 | 3.76% | 16.12 | 16.84 | 71786 | 11881.33 | 3.08% | 0.00 |
| 2025-12-31 | 16.00 | 16.23 | 0.18 | 1.12% | 15.97 | 16.37 | 36988 | 6003.63 | 1.59% | 0.00 |
| 2025-12-30 | 16.02 | 16.05 | 0.03 | 0.19% | 15.95 | 16.21 | 28730 | 4628.82 | 1.23% | 4.00 |
| 2025-12-29 | 16.12 | 16.02 | -0.11 | -0.68% | 15.86 | 16.17 | 45493 | 7278.25 | 1.95% | 0.00 |
| 2025-12-26 | 16.28 | 16.13 | -0.12 | -0.74% | 16.04 | 16.32 | 38234 | 6194.43 | 1.64% | 0.00 |
| 2025-12-25 | 16.15 | 16.25 | 0.13 | 0.81% | 16.01 | 16.31 | 37047 | 5991.99 | 1.59% | 2.00 |
| 2025-12-24 | 15.84 | 16.12 | 0.37 | 2.35% | 15.75 | 16.12 | 40010 | 6402.63 | 1.72% | 0.00 |
| 2025-12-23 | 15.67 | 15.75 | 0.05 | 0.32% | 15.65 | 15.88 | 32721 | 5159.39 | 1.40% | 0.00 |
| 2025-12-22 | 15.64 | 15.70 | 0.08 | 0.51% | 15.58 | 16.05 | 36696 | 5807.03 | 1.57% | 0.00 |
| 2025-12-19 | 15.64 | 15.62 | -0.02 | -0.13% | 15.61 | 15.76 | 29997 | 4703.37 | 1.29% | 4.00 |
| 2025-12-18 | 15.65 | 15.64 | -0.04 | -0.26% | 15.45 | 15.78 | 31310 | 4911.72 | 1.34% | 0.00 |
| 2025-12-17 | 15.41 | 15.68 | 0.20 | 1.29% | 15.28 | 15.73 | 43463 | 6723.61 | 1.86% | 0.00 |
| 2025-12-16 | 15.67 | 15.48 | -0.29 | -1.84% | 15.39 | 15.88 | 53689 | 8341.81 | 2.30% | 0.00 |
| 2025-12-15 | 15.39 | 15.77 | 0.36 | 2.34% | 15.30 | 16.25 | 98341 | 15549.42 | 4.22% | 0.00 |
| 2025-12-12 | 15.35 | 15.41 | 0.06 | 0.39% | 15.23 | 15.53 | 34801 | 5369.58 | 1.49% | 0.00 |
| 2025-12-11 | 15.69 | 15.35 | -0.34 | -2.17% | 15.35 | 15.69 | 31043 | 4803.66 | 1.33% | 0.00 |
| 2025-12-10 | 15.63 | 15.69 | 0.06 | 0.38% | 15.40 | 15.76 | 35457 | 5526.30 | 1.52% | 0.00 |
| 2025-12-09 | 15.92 | 15.63 | -0.29 | -1.82% | 15.61 | 15.95 | 25760 | 4061.73 | 1.10% | 16.00 |
| 2025-12-08 | 15.76 | 15.92 | 0.16 | 1.02% | 15.74 | 15.98 | 36333 | 5772.54 | 1.56% | 16.00 |
| 2025-12-05 | 15.64 | 15.76 | 0.01 | 0.06% | 15.55 | 15.85 | 29718 | 4674.30 | 1.27% | 0.00 |
| 2025-12-04 | 15.75 | 15.75 | -0.07 | -0.44% | 15.51 | 16.00 | 32960 | 5178.17 | 1.41% | 0.00 |
| 2025-12-03 | 16.00 | 15.82 | -0.19 | -1.19% | 15.71 | 16.10 | 35478 | 5620.13 | 1.52% | 0.00 |
| 2025-12-02 | 16.23 | 16.01 | -0.22 | -1.36% | 15.96 | 16.23 | 32860 | 5274.47 | 1.41% | 3.00 |
| 2025-12-01 | 16.23 | 16.23 | 0.05 | 0.31% | 16.12 | 16.35 | 38056 | 6178.92 | 1.63% | 0.00 |
| 2025-11-28 | 16.08 | 16.18 | 0.17 | 1.06% | 15.87 | 16.18 | 25885 | 4155.11 | 1.11% | 0.00 |
| 2025-11-27 | 15.95 | 16.01 | 0.05 | 0.31% | 15.92 | 16.19 | 26826 | 4311.66 | 1.15% | 0.00 |
| 2025-11-26 | 15.99 | 15.96 | -0.10 | -0.62% | 15.91 | 16.16 | 27113 | 4349.38 | 1.16% | 0.00 |
| 2025-11-25 | 16.05 | 16.06 | 0.32 | 2.03% | 15.87 | 16.27 | 38095 | 6130.56 | 1.63% | 0.00 |
| 2025-11-24 | 15.58 | 15.74 | 0.31 | 2.01% | 15.42 | 15.84 | 50602 | 7915.30 | 2.17% | 0.00 |
| 2025-11-21 | 15.87 | 15.43 | -0.69 | -4.28% | 15.42 | 16.14 | 43083 | 6749.93 | 1.85% | 29.00 |
| 2025-11-20 | 16.35 | 16.12 | -0.06 | -0.37% | 16.08 | 16.39 | 31667 | 5135.31 | 1.36% | 0.00 |
| 2025-11-19 | 16.52 | 16.18 | -0.35 | -2.12% | 16.12 | 16.58 | 46363 | 7561.23 | 1.99% | 0.00 |
| 2025-11-18 | 16.72 | 16.53 | -0.31 | -1.84% | 16.44 | 16.73 | 49067 | 8127.66 | 2.10% | 0.00 |
| 2025-11-17 | 16.68 | 16.84 | 0.26 | 1.57% | 16.55 | 16.88 | 52701 | 8833.09 | 2.26% | 0.00 |
| 2025-11-14 | 16.55 | 16.58 | -0.06 | -0.36% | 16.44 | 16.82 | 38342 | 6395.71 | 1.64% | 0.00 |
| 2025-11-13 | 16.59 | 16.64 | 0.14 | 0.85% | 16.47 | 16.70 | 32931 | 5477.73 | 1.41% | 0.00 |
| 2025-11-12 | 16.51 | 16.50 | -0.08 | -0.48% | 16.40 | 16.63 | 36224 | 5980.10 | 1.55% | 0.00 |
| 2025-11-11 | 16.60 | 16.58 | -0.03 | -0.18% | 16.46 | 16.78 | 49371 | 8201.65 | 2.12% | 3.00 |
| 2025-11-10 | 16.76 | 16.61 | -0.10 | -0.60% | 16.58 | 17.04 | 52038 | 8712.02 | 2.23% | 0.00 |
| 2025-11-07 | 16.71 | 16.71 | -0.08 | -0.48% | 16.55 | 16.90 | 44836 | 7476.45 | 1.92% | 8.00 |
| 2025-11-06 | 16.73 | 16.79 | 0.02 | 0.12% | 16.52 | 16.88 | 52038 | 8696.28 | 2.23% | 0.00 |
| 2025-11-05 | 16.63 | 16.77 | -0.07 | -0.42% | 16.51 | 16.87 | 63926 | 10676.11 | 2.74% | 4.00 |
| 2025-11-04 | 16.90 | 16.84 | -0.07 | -0.41% | 16.66 | 17.18 | 75341 | 12766.52 | 3.23% | 0.00 |
| 2025-11-03 | 17.20 | 16.91 | -0.32 | -1.86% | 16.55 | 17.22 | 110451 | 18632.00 | 4.74% | 11.00 |
| 2025-10-31 | 17.12 | 17.23 | 0.04 | 0.23% | 17.12 | 17.36 | 73933 | 12751.21 | 3.17% | 0.00 |
| 2025-10-30 | 17.21 | 17.19 | -0.12 | -0.69% | 17.07 | 17.63 | 90494 | 15683.16 | 3.88% | 0.00 |
| 2025-10-29 | 17.50 | 17.31 | -0.26 | -1.48% | 17.21 | 17.60 | 101943 | 17665.99 | 4.37% | 2.00 |
| 2025-10-28 | 17.19 | 17.57 | 0.20 | 1.15% | 16.76 | 18.00 | 162186 | 28433.96 | 6.96% | 0.00 |
| 2025-10-27 | 16.68 | 17.37 | -0.11 | -0.63% | 16.51 | 17.48 | 205832 | 35174.24 | 8.83% | 3.00 |
| 2025-10-24 | 17.20 | 17.48 | 0.28 | 1.63% | 17.15 | 17.66 | 183594 | 31997.71 | 7.87% | 0.00 |
| 2025-10-23 | 17.68 | 17.20 | -0.85 | -4.71% | 16.90 | 17.80 | 194045 | 33438.19 | 8.32% | 0.00 |
| 2025-10-22 | 19.01 | 18.05 | -1.16 | -6.04% | 17.98 | 19.18 | 261545 | 47621.25 | 11.22% | 1.00 |
| 2025-10-21 | 19.21 | 19.21 | -0.08 | -0.41% | 18.74 | 20.23 | 341633 | 66082.28 | 14.65% | 5.00 |
| 2025-10-20 | 20.22 | 19.29 | -0.81 | -4.03% | 18.62 | 20.55 | 401716 | 77668.02 | 17.23% | 2.00 |
| 2025-10-17 | 17.11 | 20.10 | 3.35 | 20.00% | 16.80 | 20.10 | 268258 | 51088.75 | 11.50% | 1.00 |
| 2025-10-16 | 16.69 | 16.75 | 0.06 | 0.36% | 16.57 | 17.00 | 92213 | 15545.23 | 3.95% | 33.00 |
| 2025-10-15 | 16.52 | 16.89 | 0.31 | 1.87% | 16.32 | 16.92 | 61272 | 10215.32 | 2.63% | 11.00 |
| 2025-10-14 | 16.86 | 16.58 | -0.05 | -0.30% | 16.45 | 17.01 | 68604 | 11486.15 | 2.94% | 0.00 |
| 2025-10-13 | 15.75 | 16.63 | 0.14 | 0.85% | 15.31 | 16.75 | 95431 | 15580.12 | 4.09% | 0.00 |
艾比森(300389)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。
