| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 10.43 | 10.68 | 0.25 | 2.40% | 10.43 | 10.69 | 29928 | 3173.28 | 1.28% | 0.00 |
| 2025-05-28 | 10.40 | 10.43 | 0.08 | 0.77% | 10.37 | 10.53 | 23501 | 2453.05 | 1.01% | 0.00 |
| 2025-05-27 | 10.64 | 10.50 | -0.12 | -1.13% | 10.39 | 10.64 | 37249 | 3891.88 | 1.60% | 0.00 |
| 2025-05-26 | 10.60 | 10.62 | 0.04 | 0.38% | 10.52 | 10.70 | 23855 | 2529.78 | 1.02% | 0.00 |
| 2025-05-23 | 10.68 | 10.58 | -0.11 | -1.03% | 10.53 | 10.82 | 30310 | 3235.78 | 1.30% | 0.00 |
| 2025-05-22 | 10.75 | 10.69 | -0.07 | -0.65% | 10.67 | 10.90 | 24938 | 2686.01 | 1.07% | 0.00 |
| 2025-05-21 | 10.79 | 10.76 | -0.05 | -0.46% | 10.66 | 10.94 | 29966 | 3233.89 | 1.29% | 0.00 |
| 2025-05-20 | 10.64 | 10.81 | 0.16 | 1.50% | 10.55 | 10.83 | 23625 | 2541.70 | 1.01% | 0.00 |
| 2025-05-19 | 10.60 | 10.65 | 0.07 | 0.66% | 10.48 | 10.69 | 23451 | 2485.67 | 1.01% | 0.00 |
| 2025-05-16 | 10.62 | 10.58 | 0.06 | 0.57% | 10.43 | 10.75 | 23369 | 2490.80 | 1.00% | 0.00 |
| 2025-05-15 | 10.73 | 10.52 | -0.22 | -2.05% | 10.51 | 10.73 | 27802 | 2941.41 | 1.19% | 0.00 |
| 2025-05-14 | 10.74 | 10.74 | -0.01 | -0.09% | 10.59 | 10.83 | 28391 | 3036.30 | 1.22% | 0.00 |
| 2025-05-13 | 10.95 | 10.75 | -0.05 | -0.46% | 10.72 | 10.95 | 30533 | 3305.73 | 1.31% | 0.00 |
| 2025-05-12 | 10.64 | 10.80 | 0.22 | 2.08% | 10.64 | 10.82 | 30253 | 3250.66 | 1.30% | 0.00 |
| 2025-05-09 | 10.63 | 10.58 | -0.08 | -0.75% | 10.45 | 10.67 | 26462 | 2792.44 | 1.13% | 0.00 |
| 2025-05-08 | 10.46 | 10.66 | 0.14 | 1.33% | 10.41 | 10.72 | 28489 | 3029.22 | 1.22% | 0.00 |
| 2025-05-07 | 10.74 | 10.52 | -0.10 | -0.94% | 10.43 | 10.79 | 36507 | 3870.47 | 1.57% | 0.00 |
| 2025-05-06 | 10.48 | 10.62 | 0.21 | 2.02% | 10.45 | 10.65 | 33387 | 3535.15 | 1.43% | 0.00 |
| 2025-04-30 | 10.27 | 10.41 | 0.11 | 1.07% | 10.27 | 10.46 | 21430 | 2232.26 | 0.92% | 0.00 |
| 2025-04-29 | 10.27 | 10.30 | -0.03 | -0.29% | 10.22 | 10.54 | 26045 | 2709.24 | 1.12% | 0.00 |
| 2025-04-28 | 10.01 | 10.33 | 0.22 | 2.18% | 9.99 | 10.40 | 47374 | 4871.56 | 2.03% | 0.00 |
| 2025-04-25 | 10.13 | 10.11 | -0.10 | -0.98% | 10.08 | 10.27 | 23211 | 2359.11 | 1.00% | 0.00 |
| 2025-04-24 | 10.19 | 10.21 | -0.06 | -0.58% | 10.07 | 10.39 | 35074 | 3587.17 | 1.50% | 0.00 |
| 2025-04-23 | 10.06 | 10.27 | 0.23 | 2.29% | 10.05 | 10.30 | 39472 | 4037.27 | 1.69% | 0.00 |
| 2025-04-22 | 9.88 | 10.04 | 0.14 | 1.41% | 9.81 | 10.13 | 63302 | 6347.21 | 2.71% | 0.00 |
| 2025-04-21 | 9.64 | 9.90 | 0.24 | 2.48% | 9.64 | 10.03 | 50346 | 4963.05 | 2.16% | 0.00 |
| 2025-04-18 | 9.75 | 9.66 | 0.11 | 1.15% | 9.57 | 10.20 | 56806 | 5553.22 | 2.44% | 0.00 |
| 2025-04-17 | 9.42 | 9.55 | 0.04 | 0.42% | 9.36 | 9.71 | 26716 | 2566.14 | 1.15% | 0.00 |
| 2025-04-16 | 9.72 | 9.51 | -0.22 | -2.26% | 9.29 | 9.73 | 36936 | 3510.88 | 1.58% | 0.00 |
| 2025-04-15 | 9.70 | 9.73 | 0.04 | 0.41% | 9.60 | 9.76 | 33096 | 3206.61 | 1.42% | 0.00 |
| 2025-04-14 | 9.70 | 9.69 | 0.22 | 2.32% | 9.58 | 9.83 | 53530 | 5207.31 | 2.30% | 0.00 |
| 2025-04-11 | 9.42 | 9.47 | 0.05 | 0.53% | 9.31 | 9.58 | 45903 | 4360.37 | 1.97% | 0.00 |
| 2025-04-10 | 9.42 | 9.42 | 0.23 | 2.50% | 9.41 | 9.79 | 76300 | 7308.50 | 3.27% | 0.00 |
| 2025-04-09 | 8.95 | 9.19 | 0.16 | 1.77% | 8.30 | 9.25 | 65622 | 5800.15 | 2.81% | 0.00 |
| 2025-04-08 | 8.80 | 9.03 | 0.23 | 2.61% | 8.76 | 9.30 | 68091 | 6149.50 | 2.92% | 0.00 |
| 2025-04-07 | 10.41 | 8.80 | -2.20 | -20.00% | 8.80 | 10.41 | 84880 | 7901.73 | 3.64% | 0.00 |
| 2025-04-03 | 11.01 | 11.00 | -0.15 | -1.35% | 10.86 | 11.15 | 36734 | 4034.39 | 1.58% | 0.00 |
| 2025-04-02 | 11.17 | 11.15 | -0.08 | -0.71% | 11.11 | 11.31 | 27018 | 3029.64 | 1.16% | 0.00 |
| 2025-04-01 | 11.02 | 11.23 | 0.28 | 2.56% | 10.98 | 11.32 | 44558 | 4993.33 | 1.91% | 0.00 |
| 2025-03-31 | 11.23 | 10.95 | -0.33 | -2.93% | 10.90 | 11.23 | 52313 | 5758.72 | 2.24% | 0.00 |
| 2025-03-28 | 11.46 | 11.28 | -0.19 | -1.66% | 11.11 | 11.59 | 55185 | 6232.78 | 2.37% | 0.00 |
| 2025-03-27 | 11.20 | 11.47 | 0.25 | 2.23% | 11.01 | 11.55 | 54814 | 6217.96 | 2.35% | 0.00 |
| 2025-03-26 | 11.03 | 11.22 | 0.14 | 1.26% | 11.03 | 11.35 | 30901 | 3480.67 | 1.33% | 1.00 |
| 2025-03-25 | 11.19 | 11.08 | -0.22 | -1.95% | 10.97 | 11.32 | 41842 | 4652.67 | 1.79% | 0.00 |
| 2025-03-24 | 11.58 | 11.30 | -0.28 | -2.42% | 11.00 | 11.68 | 54064 | 6108.00 | 2.32% | 0.00 |
| 2025-03-21 | 11.90 | 11.58 | -0.32 | -2.69% | 11.53 | 11.91 | 49118 | 5735.83 | 2.11% | 0.00 |
| 2025-03-20 | 11.88 | 11.90 | 0.01 | 0.08% | 11.80 | 12.07 | 35808 | 4277.89 | 1.54% | 0.00 |
| 2025-03-19 | 12.01 | 11.89 | -0.20 | -1.65% | 11.81 | 12.08 | 41754 | 4978.14 | 1.79% | 0.00 |
| 2025-03-18 | 12.05 | 12.09 | 0.03 | 0.25% | 11.91 | 12.16 | 48653 | 5854.26 | 2.09% | 0.00 |
| 2025-03-17 | 11.98 | 12.06 | 0.08 | 0.67% | 11.92 | 12.10 | 43806 | 5271.22 | 1.88% | 0.00 |
| 2025-03-14 | 11.85 | 11.98 | 0.13 | 1.10% | 11.65 | 11.99 | 55881 | 6629.21 | 2.40% | 0.00 |
| 2025-03-13 | 11.96 | 11.85 | -0.18 | -1.50% | 11.60 | 12.03 | 66363 | 7820.92 | 2.85% | 0.00 |
| 2025-03-12 | 11.96 | 12.03 | 0.01 | 0.08% | 11.93 | 12.15 | 83858 | 10092.04 | 3.60% | 0.00 |
| 2025-03-11 | 11.97 | 12.02 | 0.10 | 0.84% | 11.77 | 12.24 | 105666 | 12652.04 | 4.53% | 0.00 |
| 2025-03-10 | 12.05 | 11.92 | -0.16 | -1.32% | 11.65 | 12.06 | 82358 | 9785.97 | 3.53% | 0.00 |
| 2025-03-07 | 11.70 | 12.08 | 0.34 | 2.90% | 11.60 | 12.20 | 97631 | 11681.53 | 4.19% | 0.00 |
| 2025-03-06 | 11.51 | 11.74 | 0.23 | 2.00% | 11.51 | 11.87 | 52316 | 6148.05 | 2.24% | 0.00 |
| 2025-03-05 | 11.49 | 11.51 | 0.05 | 0.44% | 11.21 | 11.52 | 39086 | 4446.73 | 1.68% | 0.00 |
| 2025-03-04 | 11.21 | 11.46 | 0.16 | 1.42% | 11.15 | 11.48 | 36378 | 4138.30 | 1.56% | 0.00 |
| 2025-03-03 | 11.31 | 11.30 | 0.01 | 0.09% | 11.21 | 11.63 | 50601 | 5791.39 | 2.17% | 0.00 |
| 2025-02-28 | 11.90 | 11.29 | -0.64 | -5.36% | 11.21 | 11.90 | 56579 | 6506.90 | 2.43% | 0.00 |
| 2025-02-27 | 12.09 | 11.93 | -0.16 | -1.32% | 11.67 | 12.12 | 59420 | 7059.51 | 2.55% | 6.00 |
| 2025-02-26 | 12.19 | 12.09 | -0.01 | -0.08% | 12.00 | 12.20 | 49716 | 5993.99 | 2.13% | 17.00 |
| 2025-02-25 | 12.02 | 12.10 | -0.07 | -0.58% | 11.87 | 12.23 | 45172 | 5455.32 | 1.94% | 0.00 |
| 2025-02-24 | 12.15 | 12.17 | -0.08 | -0.65% | 11.96 | 12.24 | 59631 | 7211.63 | 2.56% | 0.00 |
| 2025-02-21 | 12.21 | 12.25 | 0.00 | 0.00% | 12.05 | 12.38 | 101564 | 12416.49 | 4.36% | 0.00 |
| 2025-02-20 | 11.63 | 12.25 | 0.62 | 5.33% | 11.50 | 12.80 | 149155 | 18223.92 | 6.40% | 0.00 |
| 2025-02-19 | 11.28 | 11.63 | 0.29 | 2.56% | 11.28 | 11.64 | 37549 | 4331.56 | 1.61% | 0.00 |
| 2025-02-18 | 11.85 | 11.34 | -0.47 | -3.98% | 11.28 | 11.88 | 60371 | 6971.21 | 2.59% | 0.00 |
| 2025-02-17 | 11.81 | 11.81 | 0.03 | 0.25% | 11.70 | 11.99 | 45933 | 5441.86 | 1.97% | 0.00 |
| 2025-02-14 | 11.92 | 11.78 | -0.14 | -1.17% | 11.70 | 12.02 | 44766 | 5286.99 | 1.92% | 0.00 |
| 2025-02-13 | 12.29 | 11.92 | -0.37 | -3.01% | 11.91 | 12.35 | 68956 | 8380.90 | 2.96% | 0.00 |
| 2025-02-12 | 12.08 | 12.29 | 0.30 | 2.50% | 11.95 | 12.40 | 81154 | 9874.86 | 3.48% | 0.00 |
| 2025-02-11 | 12.00 | 11.99 | 0.06 | 0.50% | 11.75 | 12.08 | 68340 | 8150.29 | 2.93% | 0.00 |
| 2025-02-10 | 11.58 | 11.93 | 0.44 | 3.83% | 11.36 | 12.00 | 79622 | 9361.38 | 3.41% | 0.00 |
| 2025-02-07 | 11.23 | 11.49 | 0.28 | 2.50% | 11.23 | 11.75 | 80577 | 9238.05 | 3.46% | 0.00 |
| 2025-02-06 | 10.80 | 11.21 | 0.41 | 3.80% | 10.74 | 11.22 | 58155 | 6428.89 | 2.49% | 0.00 |
| 2025-02-05 | 10.76 | 10.80 | 0.07 | 0.65% | 10.73 | 10.92 | 38427 | 4155.29 | 1.65% | 0.00 |
| 2025-01-27 | 11.01 | 10.73 | -0.24 | -2.19% | 10.66 | 11.06 | 41420 | 4482.45 | 1.78% | 0.00 |
| 2025-01-24 | 10.67 | 10.97 | 0.30 | 2.81% | 10.63 | 11.00 | 43905 | 4753.23 | 1.88% | 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。
