| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 23.67 | 23.79 | 0.09 | 0.38% | 23.33 | 24.15 | 49770 | 11810.32 | 3.40% | 5.00 |
| 2026-02-05 | 23.11 | 23.70 | 0.32 | 1.37% | 23.09 | 23.89 | 67922 | 15961.96 | 4.64% | 0.00 |
| 2026-02-04 | 23.10 | 23.38 | 0.27 | 1.17% | 22.63 | 23.60 | 58671 | 13488.52 | 4.01% | 0.00 |
| 2026-02-03 | 23.00 | 23.11 | 0.38 | 1.67% | 22.50 | 23.15 | 48307 | 11021.26 | 3.30% | 0.00 |
| 2026-02-02 | 23.02 | 22.73 | -0.54 | -2.32% | 22.68 | 23.66 | 54207 | 12516.10 | 3.70% | 0.00 |
| 2026-01-30 | 23.58 | 23.27 | 0.03 | 0.13% | 22.76 | 23.58 | 61337 | 14172.12 | 4.19% | 0.00 |
| 2026-01-29 | 24.16 | 23.24 | -0.95 | -3.93% | 23.18 | 24.16 | 97674 | 23106.33 | 6.67% | 0.00 |
| 2026-01-28 | 23.97 | 24.19 | -0.01 | -0.04% | 23.80 | 24.80 | 120172 | 29202.70 | 8.21% | 0.00 |
| 2026-01-27 | 23.21 | 24.20 | 1.19 | 5.17% | 22.27 | 24.42 | 181234 | 42331.80 | 12.38% | 2.60 |
| 2026-01-26 | 22.39 | 23.01 | 0.71 | 3.18% | 22.01 | 23.19 | 129307 | 29291.19 | 8.83% | 0.00 |
| 2026-01-23 | 21.83 | 22.30 | 0.37 | 1.69% | 21.75 | 22.70 | 94831 | 21104.61 | 6.48% | 0.00 |
| 2026-01-22 | 22.04 | 21.93 | -0.11 | -0.50% | 21.66 | 22.30 | 70848 | 15518.95 | 4.84% | 0.00 |
| 2026-01-21 | 21.60 | 22.04 | 0.30 | 1.38% | 21.25 | 22.68 | 93518 | 20650.48 | 6.39% | 0.00 |
| 2026-01-20 | 21.59 | 21.74 | 0.17 | 0.79% | 21.44 | 22.65 | 88633 | 19401.56 | 6.06% | 0.00 |
| 2026-01-19 | 21.30 | 21.57 | 0.20 | 0.94% | 20.68 | 21.61 | 77711 | 16483.31 | 5.31% | 0.00 |
| 2026-01-16 | 22.78 | 21.37 | -0.98 | -4.38% | 21.20 | 22.81 | 137152 | 29621.94 | 9.37% | 0.00 |
| 2026-01-15 | 21.59 | 22.35 | 0.77 | 3.57% | 21.50 | 23.41 | 151874 | 34301.70 | 10.38% | 0.00 |
| 2026-01-14 | 21.50 | 21.58 | 0.40 | 1.89% | 21.14 | 22.15 | 94736 | 20549.54 | 6.47% | 0.00 |
| 2026-01-13 | 21.54 | 21.18 | -0.27 | -1.26% | 21.06 | 22.00 | 66677 | 14297.61 | 4.56% | 0.00 |
| 2026-01-12 | 21.01 | 21.45 | 0.42 | 2.00% | 21.01 | 21.59 | 58877 | 12558.68 | 4.02% | 0.00 |
| 2026-01-09 | 20.88 | 21.03 | 0.15 | 0.72% | 20.73 | 21.21 | 44380 | 9313.52 | 3.03% | 0.00 |
| 2026-01-08 | 20.67 | 20.88 | 0.23 | 1.11% | 20.53 | 21.21 | 66829 | 13984.19 | 4.57% | 0.00 |
| 2026-01-07 | 20.71 | 20.65 | 0.02 | 0.10% | 20.43 | 20.90 | 41363 | 8540.86 | 2.83% | 0.00 |
| 2026-01-06 | 20.64 | 20.63 | -0.03 | -0.15% | 20.43 | 20.90 | 48846 | 10090.65 | 3.34% | 0.00 |
| 2026-01-05 | 20.70 | 20.66 | -0.04 | -0.19% | 20.58 | 21.15 | 49287 | 10252.45 | 3.37% | 0.00 |
| 2025-12-31 | 20.66 | 20.70 | 0.06 | 0.29% | 20.40 | 20.82 | 42643 | 8782.48 | 2.91% | 0.00 |
| 2025-12-30 | 20.57 | 20.64 | -0.14 | -0.67% | 20.55 | 20.96 | 35464 | 7343.56 | 2.42% | 0.00 |
| 2025-12-29 | 21.31 | 20.78 | -0.49 | -2.30% | 20.63 | 21.31 | 59466 | 12392.01 | 4.06% | 0.00 |
| 2025-12-26 | 21.92 | 21.27 | -0.45 | -2.07% | 21.17 | 22.10 | 67609 | 14567.06 | 4.62% | 0.00 |
| 2025-12-25 | 21.51 | 21.72 | 0.40 | 1.88% | 21.01 | 21.83 | 67382 | 14436.14 | 4.60% | 0.00 |
| 2025-12-24 | 20.63 | 21.32 | 0.73 | 3.55% | 20.63 | 22.46 | 116586 | 25129.53 | 7.97% | 0.00 |
| 2025-12-23 | 20.18 | 20.59 | 0.41 | 2.03% | 19.75 | 20.93 | 76419 | 15491.79 | 5.22% | 0.00 |
| 2025-12-22 | 20.83 | 20.18 | -0.60 | -2.89% | 19.91 | 20.89 | 69364 | 14088.00 | 4.74% | 0.00 |
| 2025-12-19 | 20.72 | 20.78 | 0.26 | 1.27% | 20.30 | 20.93 | 48417 | 9985.28 | 3.31% | 0.00 |
| 2025-12-18 | 20.60 | 20.52 | -0.10 | -0.48% | 20.45 | 20.98 | 41683 | 8606.40 | 2.85% | 0.00 |
| 2025-12-17 | 21.22 | 20.62 | -0.60 | -2.83% | 20.38 | 21.43 | 69594 | 14432.75 | 4.75% | 0.00 |
| 2025-12-16 | 21.56 | 21.22 | -0.34 | -1.58% | 20.98 | 22.09 | 49926 | 10689.00 | 3.41% | 0.00 |
| 2025-12-15 | 21.61 | 21.56 | -0.26 | -1.19% | 21.25 | 21.80 | 45513 | 9809.37 | 3.11% | 0.00 |
| 2025-12-12 | 22.28 | 21.82 | -0.45 | -2.02% | 21.50 | 22.51 | 83549 | 18350.03 | 5.71% | 0.00 |
| 2025-12-11 | 23.35 | 22.27 | -1.18 | -5.03% | 22.19 | 23.45 | 87935 | 19954.54 | 6.01% | 0.00 |
| 2025-12-10 | 23.12 | 23.45 | 0.26 | 1.12% | 23.11 | 24.19 | 89214 | 21191.57 | 6.10% | 4.00 |
| 2025-12-09 | 23.38 | 23.19 | -0.34 | -1.44% | 23.00 | 24.08 | 96695 | 22619.81 | 6.61% | 0.00 |
| 2025-12-08 | 24.58 | 23.53 | -1.05 | -4.27% | 23.22 | 24.58 | 131452 | 31144.21 | 8.98% | 5.00 |
| 2025-12-05 | 24.52 | 24.58 | -0.53 | -2.11% | 23.80 | 24.99 | 115096 | 28083.89 | 7.86% | 0.00 |
| 2025-12-04 | 26.02 | 25.11 | -2.73 | -9.81% | 24.82 | 26.60 | 215390 | 54940.33 | 14.72% | 5.00 |
| 2025-12-03 | 30.96 | 27.84 | 2.04 | 7.91% | 27.00 | 30.96 | 317361 | 94187.13 | 21.68% | 0.00 |
| 2025-11-18 | 24.87 | 25.80 | 0.68 | 2.71% | 24.51 | 25.87 | 96136 | 24375.51 | 6.57% | 0.00 |
| 2025-11-17 | 22.60 | 25.12 | 2.52 | 11.15% | 22.50 | 25.36 | 139464 | 34336.62 | 9.53% | 0.00 |
| 2025-11-14 | 22.87 | 22.60 | -0.19 | -0.83% | 22.46 | 23.22 | 36567 | 8358.39 | 2.50% | 0.00 |
| 2025-11-13 | 21.87 | 22.79 | 0.86 | 3.92% | 21.87 | 22.86 | 44528 | 10020.89 | 3.04% | 0.00 |
| 2025-11-12 | 22.39 | 21.93 | -0.33 | -1.48% | 21.91 | 22.39 | 28106 | 6200.40 | 1.92% | 0.00 |
| 2025-11-11 | 22.28 | 22.26 | -0.20 | -0.89% | 22.20 | 22.78 | 24685 | 5514.64 | 1.69% | 0.00 |
| 2025-11-10 | 22.35 | 22.46 | 0.07 | 0.31% | 22.19 | 22.89 | 32372 | 7284.80 | 2.21% | 0.00 |
| 2025-11-07 | 23.00 | 22.39 | -0.74 | -3.20% | 22.12 | 23.10 | 45766 | 10286.79 | 3.13% | 0.00 |
| 2025-11-06 | 23.61 | 23.13 | -0.48 | -2.03% | 22.94 | 23.61 | 47945 | 11120.33 | 3.28% | 0.00 |
| 2025-11-05 | 23.12 | 23.61 | 0.49 | 2.12% | 22.90 | 24.16 | 62073 | 14602.01 | 4.24% | 11.00 |
| 2025-11-04 | 23.39 | 23.12 | -0.03 | -0.13% | 22.75 | 23.39 | 45414 | 10454.98 | 3.10% | 0.00 |
| 2025-11-03 | 22.58 | 23.15 | 0.57 | 2.52% | 22.31 | 23.48 | 62624 | 14326.04 | 4.28% | 0.00 |
| 2025-10-31 | 22.29 | 22.58 | 0.32 | 1.44% | 22.05 | 22.93 | 44923 | 10106.42 | 3.07% | 0.00 |
| 2025-10-30 | 22.40 | 22.26 | -0.13 | -0.58% | 21.97 | 22.64 | 50446 | 11241.80 | 3.45% | 0.00 |
| 2025-10-29 | 23.55 | 22.39 | -1.00 | -4.28% | 22.20 | 23.55 | 100052 | 22791.00 | 6.84% | 30.00 |
| 2025-10-28 | 22.64 | 23.39 | 0.64 | 2.81% | 22.31 | 23.59 | 87884 | 20372.69 | 6.00% | 5.00 |
| 2025-10-27 | 22.22 | 22.75 | 0.35 | 1.56% | 21.80 | 23.14 | 101370 | 22754.41 | 6.93% | 0.00 |
| 2025-10-24 | 22.01 | 22.40 | 0.08 | 0.36% | 21.96 | 22.93 | 101947 | 22889.47 | 6.97% | 0.00 |
| 2025-10-23 | 20.61 | 22.32 | 1.58 | 7.62% | 20.52 | 22.36 | 123665 | 26773.44 | 8.45% | 2.00 |
| 2025-10-22 | 20.84 | 20.74 | -0.31 | -1.47% | 20.59 | 21.29 | 55390 | 11584.16 | 3.78% | 0.00 |
| 2025-10-21 | 20.55 | 21.05 | 0.51 | 2.48% | 20.20 | 21.09 | 63670 | 13197.12 | 4.35% | 0.00 |
| 2025-10-20 | 20.10 | 20.54 | 0.76 | 3.84% | 19.87 | 21.10 | 89967 | 18464.97 | 6.15% | 0.00 |
| 2025-10-17 | 19.88 | 19.78 | 0.08 | 0.41% | 19.48 | 20.25 | 50477 | 10002.92 | 3.45% | 0.00 |
| 2025-10-16 | 20.02 | 19.70 | -0.32 | -1.60% | 19.61 | 20.16 | 37375 | 7413.69 | 2.55% | 0.00 |
| 2025-10-15 | 19.56 | 20.02 | 0.47 | 2.40% | 19.27 | 20.31 | 60240 | 11925.11 | 4.12% | 0.00 |
| 2025-10-14 | 20.20 | 19.55 | -0.25 | -1.26% | 19.44 | 20.27 | 63428 | 12539.23 | 4.33% | 0.00 |
| 2025-10-13 | 18.77 | 19.80 | 0.37 | 1.90% | 18.31 | 20.13 | 69973 | 13569.59 | 4.78% | 0.00 |
| 2025-10-10 | 18.71 | 19.43 | 0.65 | 3.46% | 18.61 | 19.87 | 67085 | 12990.76 | 4.58% | 0.00 |
| 2025-10-09 | 19.13 | 18.78 | -0.39 | -2.03% | 18.75 | 19.22 | 47134 | 8910.19 | 3.22% | 0.00 |
| 2025-09-30 | 19.31 | 19.17 | -0.16 | -0.83% | 19.01 | 19.38 | 39930 | 7648.97 | 2.73% | 0.00 |
| 2025-09-29 | 19.09 | 19.33 | 0.25 | 1.31% | 18.80 | 19.61 | 50704 | 9771.57 | 3.46% | 0.00 |
| 2025-09-26 | 19.87 | 19.08 | -0.79 | -3.98% | 19.08 | 20.00 | 58433 | 11385.85 | 3.99% | 0.00 |
| 2025-09-25 | 19.09 | 19.87 | 0.69 | 3.60% | 19.03 | 20.14 | 84338 | 16649.85 | 5.76% | 0.00 |
| 2025-09-24 | 18.43 | 19.18 | 0.76 | 4.13% | 18.23 | 19.49 | 87106 | 16650.16 | 5.95% | 0.00 |
爱克股份(300889)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。
