| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 17.00 | 16.49 | -0.57 | -3.34% | 16.33 | 17.00 | 87455 | 14454.45 | 3.75% | 0.00 |
| 2025-10-09 | 16.86 | 17.06 | 0.32 | 1.91% | 16.63 | 17.31 | 102316 | 17476.29 | 4.39% | 0.00 |
| 2025-09-30 | 16.72 | 16.74 | -0.01 | -0.06% | 16.61 | 16.95 | 79963 | 13424.93 | 3.43% | 0.00 |
| 2025-09-29 | 16.24 | 16.75 | 0.43 | 2.63% | 16.10 | 16.86 | 80663 | 13387.30 | 3.46% | 10.00 |
| 2025-09-26 | 16.38 | 16.32 | -0.12 | -0.73% | 16.27 | 16.71 | 73227 | 12041.93 | 3.14% | 0.00 |
| 2025-09-25 | 16.65 | 16.44 | -0.20 | -1.20% | 16.38 | 16.95 | 85976 | 14296.14 | 3.69% | 3.00 |
| 2025-09-24 | 16.19 | 16.64 | 0.33 | 2.02% | 15.92 | 16.90 | 114664 | 18986.91 | 4.92% | 5.00 |
| 2025-09-23 | 16.04 | 16.31 | 0.10 | 0.62% | 15.60 | 16.34 | 86628 | 13791.65 | 3.72% | 0.00 |
| 2025-09-22 | 15.85 | 16.21 | 0.33 | 2.08% | 15.85 | 16.22 | 71005 | 11425.92 | 3.05% | 12.00 |
| 2025-09-19 | 15.93 | 15.88 | -0.11 | -0.69% | 15.81 | 16.25 | 71927 | 11520.90 | 3.08% | 0.00 |
| 2025-09-18 | 16.37 | 15.99 | -0.48 | -2.91% | 15.70 | 16.45 | 126818 | 20514.43 | 5.44% | 0.00 |
| 2025-09-17 | 16.25 | 16.47 | 0.11 | 0.67% | 16.18 | 16.78 | 106928 | 17704.94 | 4.59% | 0.00 |
| 2025-09-16 | 16.33 | 16.36 | -0.01 | -0.06% | 16.00 | 16.51 | 88359 | 14332.80 | 3.79% | 4.00 |
| 2025-09-15 | 16.31 | 16.37 | -0.14 | -0.85% | 16.15 | 16.54 | 93296 | 15237.27 | 4.00% | 4.00 |
| 2025-09-12 | 16.96 | 16.51 | -0.45 | -2.65% | 16.30 | 16.99 | 156769 | 25917.15 | 6.72% | 0.00 |
| 2025-09-11 | 17.15 | 16.96 | -0.19 | -1.11% | 16.51 | 17.15 | 182513 | 30619.06 | 7.83% | 1.00 |
| 2025-09-10 | 16.12 | 17.15 | 0.98 | 6.06% | 16.00 | 17.54 | 267892 | 45219.92 | 11.49% | 0.00 |
| 2025-09-09 | 16.36 | 16.17 | -0.36 | -2.18% | 15.91 | 16.50 | 172490 | 27839.33 | 7.40% | 1.00 |
| 2025-09-08 | 15.76 | 16.53 | 0.68 | 4.29% | 15.62 | 16.97 | 280758 | 45881.38 | 12.04% | 0.00 |
| 2025-09-05 | 15.99 | 15.85 | 1.01 | 6.81% | 15.46 | 16.38 | 266560 | 42273.23 | 11.43% | 13.00 |
| 2025-09-04 | 15.42 | 14.84 | -0.35 | -2.30% | 14.55 | 15.55 | 200302 | 30212.23 | 8.59% | 1.00 |
| 2025-09-03 | 16.33 | 15.19 | -1.40 | -8.44% | 15.02 | 16.44 | 255037 | 39685.44 | 10.94% | 32.00 |
| 2025-09-02 | 17.22 | 16.59 | -1.46 | -8.09% | 16.18 | 17.43 | 375805 | 62200.82 | 16.12% | 8.00 |
| 2025-09-01 | 15.68 | 18.05 | 2.27 | 14.39% | 15.22 | 18.05 | 473010 | 78649.61 | 20.29% | 0.00 |
| 2025-08-29 | 15.82 | 15.78 | 1.08 | 7.35% | 15.62 | 17.24 | 522321 | 85187.56 | 22.40% | 0.00 |
| 2025-08-28 | 14.01 | 14.70 | 2.45 | 20.00% | 14.01 | 14.70 | 258076 | 37732.58 | 11.07% | 0.00 |
| 2025-08-27 | 12.64 | 12.25 | -0.36 | -2.85% | 12.14 | 12.69 | 61500 | 7663.35 | 2.64% | 0.00 |
| 2025-08-26 | 12.40 | 12.61 | 0.18 | 1.45% | 12.34 | 12.66 | 42709 | 5359.05 | 1.83% | 0.00 |
| 2025-08-25 | 12.49 | 12.43 | 0.05 | 0.40% | 12.31 | 12.59 | 45332 | 5630.79 | 1.94% | 0.00 |
| 2025-08-22 | 12.42 | 12.38 | -0.04 | -0.32% | 12.21 | 12.48 | 34174 | 4222.43 | 1.47% | 0.00 |
| 2025-08-21 | 12.52 | 12.42 | -0.09 | -0.72% | 12.32 | 12.56 | 43325 | 5384.92 | 1.86% | 0.00 |
| 2025-08-20 | 12.26 | 12.51 | 0.25 | 2.04% | 12.07 | 12.53 | 47204 | 5823.17 | 2.02% | 7.00 |
| 2025-08-19 | 12.18 | 12.26 | 0.11 | 0.91% | 12.06 | 12.26 | 43036 | 5248.73 | 1.85% | 0.00 |
| 2025-08-18 | 12.15 | 12.15 | 0.09 | 0.75% | 12.07 | 12.22 | 46057 | 5601.23 | 1.98% | 0.00 |
| 2025-08-15 | 11.89 | 12.06 | 0.24 | 2.03% | 11.83 | 12.09 | 41472 | 4990.54 | 1.78% | 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。
