| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 21.81 | 20.12 | -2.77 | -12.10% | 19.27 | 22.20 | 121409 | 25152.16 | 3.12% | 0.00 |
| 2025-04-03 | 23.00 | 22.89 | -0.25 | -1.08% | 22.81 | 23.53 | 43596 | 10046.74 | 1.12% | 0.00 |
| 2025-04-02 | 23.07 | 23.14 | -0.01 | -0.04% | 23.00 | 23.33 | 40672 | 9428.35 | 1.04% | 0.00 |
| 2025-04-01 | 22.57 | 23.15 | 0.75 | 3.35% | 22.51 | 23.65 | 67888 | 15765.70 | 1.74% | 0.00 |
| 2025-03-31 | 22.87 | 22.40 | -0.87 | -3.74% | 22.36 | 23.11 | 60797 | 13743.96 | 1.56% | 0.00 |
| 2025-03-28 | 23.22 | 23.27 | 0.04 | 0.17% | 23.12 | 23.78 | 58649 | 13769.56 | 1.51% | 0.00 |
| 2025-03-27 | 22.76 | 23.23 | 0.40 | 1.75% | 22.41 | 23.36 | 64005 | 14677.16 | 1.64% | 0.00 |
| 2025-03-26 | 23.00 | 22.83 | -0.23 | -1.00% | 22.75 | 23.21 | 41673 | 9541.03 | 1.07% | 0.00 |
| 2025-03-25 | 22.73 | 23.06 | 0.28 | 1.23% | 22.66 | 23.23 | 43775 | 10054.21 | 1.12% | 0.00 |
| 2025-03-24 | 22.74 | 22.78 | 0.08 | 0.35% | 22.44 | 22.92 | 43512 | 9862.72 | 1.12% | 0.00 |
| 2025-03-21 | 23.33 | 22.70 | -0.64 | -2.74% | 22.67 | 23.47 | 66184 | 15222.31 | 1.70% | 0.00 |
| 2025-03-20 | 23.65 | 23.34 | -0.37 | -1.56% | 23.29 | 23.72 | 48336 | 11328.31 | 1.24% | 12.00 |
| 2025-03-19 | 23.80 | 23.71 | -0.15 | -0.63% | 23.55 | 23.85 | 41373 | 9805.73 | 1.06% | 0.00 |
| 2025-03-18 | 23.84 | 23.86 | 0.05 | 0.21% | 23.71 | 24.15 | 53376 | 12759.16 | 1.37% | 0.00 |
| 2025-03-17 | 24.00 | 23.81 | -0.13 | -0.54% | 23.66 | 24.10 | 50459 | 12021.97 | 1.30% | 0.00 |
| 2025-03-14 | 23.31 | 23.94 | 0.69 | 2.97% | 23.12 | 23.94 | 67889 | 16025.24 | 1.74% | 0.00 |
| 2025-03-13 | 23.65 | 23.25 | -0.40 | -1.69% | 23.11 | 23.75 | 59606 | 13893.00 | 1.53% | 0.00 |
| 2025-03-12 | 24.00 | 23.65 | -0.31 | -1.29% | 23.61 | 24.08 | 67534 | 16030.04 | 1.73% | 0.00 |
| 2025-03-11 | 23.88 | 23.96 | -0.20 | -0.83% | 23.65 | 24.03 | 63281 | 15082.59 | 1.62% | 0.00 |
| 2025-03-10 | 24.40 | 24.16 | 0.27 | 1.13% | 23.85 | 24.61 | 108318 | 26143.18 | 2.78% | 0.00 |
| 2025-03-07 | 23.71 | 23.89 | 0.05 | 0.21% | 23.67 | 24.30 | 79949 | 19142.08 | 2.05% | 0.00 |
| 2025-03-06 | 23.55 | 23.84 | 0.44 | 1.88% | 23.55 | 23.90 | 78596 | 18672.68 | 2.02% | 0.00 |
| 2025-03-05 | 23.99 | 23.40 | -0.45 | -1.89% | 23.31 | 24.23 | 78896 | 18600.93 | 2.00% | 0.00 |
| 2025-03-04 | 23.41 | 23.85 | 0.38 | 1.62% | 23.27 | 24.07 | 84511 | 20017.51 | 2.14% | 0.00 |
| 2025-03-03 | 23.50 | 23.47 | 0.12 | 0.51% | 23.28 | 24.14 | 94369 | 22316.00 | 2.39% | 0.00 |
| 2025-02-28 | 24.20 | 23.35 | -0.91 | -3.75% | 23.22 | 24.41 | 101345 | 24024.27 | 2.57% | 0.00 |
| 2025-02-27 | 24.38 | 24.26 | -0.12 | -0.49% | 23.75 | 24.60 | 94747 | 22903.00 | 2.40% | 0.00 |
| 2025-02-26 | 24.70 | 24.38 | -0.02 | -0.08% | 24.10 | 24.73 | 82156 | 19964.41 | 2.08% | 0.00 |
| 2025-02-25 | 24.94 | 24.40 | -0.93 | -3.67% | 24.25 | 25.15 | 131795 | 32495.17 | 3.34% | 0.00 |
| 2025-02-24 | 26.30 | 25.33 | -0.82 | -3.14% | 25.04 | 26.65 | 166468 | 42702.70 | 4.22% | 0.00 |
| 2025-02-21 | 26.70 | 26.15 | -0.19 | -0.72% | 26.03 | 27.17 | 137449 | 36069.42 | 3.48% | 0.00 |
| 2025-02-20 | 26.01 | 26.34 | 0.42 | 1.62% | 25.99 | 27.12 | 163396 | 43488.11 | 4.14% | 0.00 |
| 2025-02-19 | 25.30 | 25.92 | 0.54 | 2.13% | 25.04 | 26.16 | 161646 | 41582.25 | 4.09% | 8.00 |
| 2025-02-18 | 25.30 | 25.38 | -0.32 | -1.25% | 24.72 | 26.15 | 197182 | 50416.89 | 4.99% | 0.00 |
| 2025-02-17 | 23.85 | 25.70 | 2.99 | 13.17% | 23.83 | 26.27 | 374171 | 96098.23 | 9.47% | 0.00 |
| 2025-02-14 | 22.13 | 22.71 | 0.53 | 2.39% | 22.10 | 23.06 | 144220 | 32798.96 | 3.65% | 0.00 |
| 2025-02-13 | 22.68 | 22.18 | -0.48 | -2.12% | 22.10 | 22.82 | 78428 | 17577.83 | 1.99% | 0.00 |
| 2025-02-12 | 23.02 | 22.66 | -0.42 | -1.82% | 22.44 | 23.05 | 113998 | 25806.70 | 2.89% | 0.00 |
| 2025-02-11 | 22.48 | 23.08 | 0.66 | 2.94% | 21.96 | 23.58 | 138258 | 31559.65 | 3.50% | 0.00 |
| 2025-02-10 | 22.41 | 22.42 | 0.16 | 0.72% | 21.97 | 22.58 | 86442 | 19298.01 | 2.19% | 0.00 |
| 2025-02-07 | 21.57 | 22.26 | 0.76 | 3.53% | 21.41 | 22.79 | 88486 | 19644.77 | 2.24% | 0.00 |
| 2025-02-06 | 21.12 | 21.50 | 0.28 | 1.32% | 20.84 | 21.63 | 54419 | 11580.22 | 1.38% | 0.00 |
| 2025-02-05 | 20.95 | 21.22 | 0.40 | 1.92% | 20.86 | 21.33 | 46460 | 9804.13 | 1.18% | 0.00 |
| 2025-01-27 | 20.83 | 20.82 | 0.02 | 0.10% | 20.53 | 21.09 | 41342 | 8609.75 | 1.05% | 0.00 |
| 2025-01-24 | 20.99 | 20.80 | -0.21 | -1.00% | 20.68 | 21.00 | 50987 | 10616.16 | 1.29% | 0.00 |
| 2025-01-23 | 21.47 | 21.01 | -0.29 | -1.36% | 20.95 | 21.73 | 48181 | 10256.66 | 1.22% | 0.00 |
| 2025-01-22 | 21.56 | 21.30 | -0.37 | -1.71% | 21.07 | 21.61 | 41758 | 8864.95 | 1.06% | 0.00 |
| 2025-01-21 | 22.20 | 21.67 | -0.48 | -2.17% | 21.55 | 22.29 | 40398 | 8781.25 | 1.02% | 0.00 |
| 2025-01-20 | 21.69 | 22.15 | 0.63 | 2.93% | 21.69 | 22.47 | 53341 | 11827.20 | 1.35% | 0.00 |
| 2025-01-17 | 21.22 | 21.52 | 0.32 | 1.51% | 20.91 | 21.55 | 38565 | 8189.61 | 0.98% | 0.00 |
| 2025-01-16 | 21.47 | 21.20 | -0.21 | -0.98% | 21.14 | 21.92 | 46428 | 9982.77 | 1.18% | 0.00 |
| 2025-01-15 | 21.74 | 21.41 | -0.32 | -1.47% | 21.31 | 21.83 | 36088 | 7752.18 | 0.91% | 0.00 |
| 2025-01-14 | 21.26 | 21.73 | 0.59 | 2.79% | 21.05 | 21.88 | 52153 | 11231.33 | 1.32% | 0.00 |
| 2025-01-13 | 21.23 | 21.14 | -0.09 | -0.42% | 20.98 | 21.55 | 37281 | 7909.16 | 0.94% | 0.00 |
| 2025-01-10 | 21.25 | 21.23 | -0.02 | -0.09% | 21.12 | 21.61 | 32746 | 6991.38 | 0.83% | 0.00 |
| 2025-01-09 | 21.52 | 21.25 | -0.41 | -1.89% | 21.23 | 21.74 | 42846 | 9165.63 | 1.08% | 0.00 |
| 2025-01-08 | 22.04 | 21.66 | -0.42 | -1.90% | 21.50 | 22.23 | 61611 | 13407.70 | 1.56% | 0.00 |
| 2025-01-07 | 22.33 | 22.08 | -0.24 | -1.08% | 21.86 | 22.57 | 30301 | 6703.17 | 0.77% | 0.00 |
| 2025-01-06 | 22.26 | 22.32 | 0.11 | 0.50% | 22.12 | 22.73 | 31589 | 7079.50 | 0.80% | 0.00 |
| 2025-01-03 | 22.22 | 22.21 | -0.01 | -0.05% | 22.11 | 22.73 | 32854 | 7344.87 | 0.83% | 0.00 |
| 2025-01-02 | 22.80 | 22.22 | -0.58 | -2.54% | 22.01 | 22.97 | 44147 | 9950.40 | 1.12% | 0.00 |
| 2024-12-31 | 23.50 | 22.80 | -0.67 | -2.85% | 22.73 | 23.65 | 29783 | 6857.50 | 0.76% | 0.00 |
| 2024-12-30 | 23.38 | 23.47 | -0.08 | -0.34% | 23.06 | 23.65 | 28918 | 6772.44 | 0.73% | 0.00 |
| 2024-12-27 | 23.50 | 23.55 | -0.03 | -0.13% | 23.40 | 23.93 | 28797 | 6814.91 | 0.73% | 0.00 |
| 2024-12-26 | 23.33 | 23.58 | 0.18 | 0.77% | 23.28 | 23.60 | 25470 | 5976.58 | 0.65% | 0.00 |
| 2024-12-25 | 23.98 | 23.40 | -0.53 | -2.21% | 23.16 | 24.06 | 33534 | 7869.55 | 0.85% | 0.00 |
| 2024-12-24 | 23.55 | 23.93 | 0.42 | 1.79% | 23.55 | 24.05 | 29119 | 6934.54 | 0.74% | 0.00 |
| 2024-12-23 | 23.95 | 23.51 | -0.44 | -1.84% | 23.46 | 24.08 | 33748 | 8020.38 | 0.86% | 0.00 |
| 2024-12-20 | 24.20 | 23.95 | -0.32 | -1.32% | 23.87 | 24.25 | 34515 | 8303.73 | 0.88% | 0.00 |
| 2024-12-19 | 23.85 | 24.27 | 0.19 | 0.79% | 23.58 | 24.33 | 31205 | 7475.29 | 0.79% | 0.00 |
| 2024-12-18 | 24.16 | 24.08 | -0.07 | -0.29% | 23.88 | 24.22 | 34249 | 8231.42 | 0.87% | 0.00 |
| 2024-12-17 | 24.32 | 24.15 | -0.24 | -0.98% | 23.95 | 24.64 | 36330 | 8810.22 | 0.92% | 0.00 |
| 2024-12-16 | 24.65 | 24.39 | -0.29 | -1.18% | 24.12 | 24.73 | 32935 | 8016.47 | 0.84% | 0.00 |
| 2024-12-13 | 25.14 | 24.68 | -0.53 | -2.10% | 24.55 | 25.15 | 40100 | 9927.83 | 1.02% | 0.00 |
| 2024-12-12 | 24.98 | 25.21 | 0.31 | 1.24% | 24.81 | 25.28 | 28247 | 7082.91 | 0.72% | 0.00 |
| 2024-12-11 | 24.94 | 24.90 | -0.09 | -0.36% | 24.85 | 25.20 | 24754 | 6188.35 | 0.63% | 0.00 |
| 2024-12-10 | 25.49 | 24.99 | 0.10 | 0.40% | 24.93 | 25.73 | 47830 | 12112.46 | 1.22% | 0.00 |
| 2024-12-09 | 25.15 | 24.89 | -0.08 | -0.32% | 24.65 | 25.28 | 35602 | 8886.83 | 0.90% | 0.00 |
| 2024-12-06 | 24.48 | 24.97 | 0.55 | 2.25% | 24.31 | 25.21 | 40004 | 9932.41 | 1.02% | 0.00 |
| 2024-12-05 | 24.48 | 24.42 | 0.03 | 0.12% | 24.31 | 24.63 | 23896 | 5848.18 | 0.61% | 0.00 |
艾德生物(300685)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。
