| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 167.99 | 166.43 | -1.02 | -0.61% | 166.00 | 168.66 | 26360 | 44074.64 | 1.26% | 0.00 |
| 2025-10-24 | 167.04 | 167.45 | 0.24 | 0.14% | 166.68 | 167.98 | 15288 | 25559.64 | 0.73% | 0.00 |
| 2025-10-23 | 166.52 | 167.21 | 1.06 | 0.64% | 165.00 | 167.39 | 17085 | 28384.04 | 0.82% | 0.00 |
| 2025-10-22 | 167.82 | 166.15 | -1.65 | -0.98% | 166.00 | 169.50 | 17467 | 29216.74 | 0.84% | 1.00 |
| 2025-10-21 | 167.50 | 167.80 | 0.77 | 0.46% | 166.60 | 168.50 | 16665 | 27937.78 | 0.80% | 3.00 |
| 2025-10-20 | 170.02 | 167.03 | -2.52 | -1.49% | 166.00 | 170.39 | 27821 | 46659.79 | 1.33% | 0.00 |
| 2025-10-17 | 174.21 | 169.55 | -5.02 | -2.88% | 169.55 | 174.43 | 31080 | 53274.17 | 1.49% | 5.00 |
| 2025-10-16 | 175.40 | 174.57 | -0.58 | -0.33% | 174.33 | 178.70 | 22249 | 39106.46 | 1.07% | 0.00 |
| 2025-10-15 | 175.80 | 175.15 | -0.34 | -0.19% | 173.72 | 176.53 | 23515 | 41194.89 | 1.13% | 0.00 |
| 2025-10-14 | 175.72 | 175.49 | -0.17 | -0.10% | 175.04 | 177.09 | 24166 | 42494.13 | 1.16% | 5.00 |
| 2025-10-13 | 174.44 | 175.66 | -4.18 | -2.32% | 174.07 | 177.50 | 28716 | 50337.45 | 1.38% | 0.00 |
| 2025-10-10 | 180.46 | 179.84 | -0.58 | -0.32% | 179.50 | 182.00 | 27019 | 48821.14 | 1.30% | 0.00 |
| 2025-10-09 | 180.50 | 180.42 | -1.13 | -0.62% | 178.00 | 181.32 | 29328 | 52643.64 | 1.41% | 2.00 |
| 2025-09-30 | 181.96 | 181.55 | -0.65 | -0.36% | 180.10 | 182.50 | 23989 | 43471.05 | 1.15% | 0.00 |
| 2025-09-29 | 181.28 | 182.20 | -0.01 | -0.01% | 177.70 | 182.50 | 26740 | 48126.13 | 1.28% | 1.00 |
| 2025-09-26 | 181.25 | 182.21 | 2.36 | 1.31% | 179.66 | 183.50 | 29749 | 54048.25 | 1.43% | 0.00 |
| 2025-09-25 | 180.77 | 181.05 | -0.15 | -0.08% | 179.40 | 181.80 | 22401 | 40486.93 | 1.07% | 1.00 |
| 2025-09-24 | 179.60 | 181.20 | 1.23 | 0.68% | 178.52 | 182.00 | 25349 | 45821.64 | 1.22% | 1.00 |
| 2025-09-23 | 182.10 | 179.97 | -2.98 | -1.63% | 178.03 | 182.90 | 35474 | 63781.32 | 1.70% | 0.00 |
| 2025-09-22 | 186.60 | 182.95 | -3.79 | -2.03% | 182.00 | 186.60 | 30811 | 56474.55 | 1.48% | 1.00 |
| 2025-09-19 | 186.50 | 186.74 | 0.13 | 0.07% | 185.12 | 187.73 | 32399 | 60320.82 | 1.55% | 0.00 |
| 2025-09-18 | 189.35 | 186.61 | -3.30 | -1.74% | 184.25 | 190.99 | 45224 | 84958.00 | 2.17% | 3.00 |
| 2025-09-17 | 192.99 | 189.91 | -2.58 | -1.34% | 189.00 | 194.40 | 32320 | 61513.63 | 1.55% | 0.05 |
| 2025-09-16 | 194.08 | 192.49 | -1.58 | -0.81% | 190.18 | 195.48 | 32067 | 61618.66 | 1.54% | 11.00 |
| 2025-09-15 | 194.00 | 194.07 | -0.84 | -0.43% | 193.80 | 197.30 | 28757 | 56078.00 | 1.38% | 0.00 |
| 2025-09-12 | 199.00 | 194.91 | -6.09 | -3.03% | 194.61 | 199.80 | 46708 | 91768.77 | 2.24% | 1.00 |
| 2025-09-11 | 194.94 | 201.00 | 6.05 | 3.10% | 192.45 | 201.01 | 46304 | 90896.73 | 2.22% | 37.00 |
| 2025-09-10 | 197.42 | 194.95 | -2.47 | -1.25% | 194.80 | 198.37 | 28186 | 55329.54 | 1.35% | 0.00 |
| 2025-09-09 | 198.78 | 197.42 | -1.38 | -0.69% | 194.12 | 199.50 | 34987 | 68823.38 | 1.68% | 0.00 |
| 2025-09-08 | 190.88 | 198.80 | 7.97 | 4.18% | 190.86 | 202.77 | 79665 | 158305.55 | 3.82% | 2.00 |
| 2025-09-05 | 184.07 | 190.83 | 6.76 | 3.67% | 182.65 | 191.70 | 45897 | 85847.12 | 2.20% | 3.28 |
| 2025-09-04 | 186.00 | 184.07 | -3.44 | -1.83% | 181.60 | 188.50 | 41230 | 76274.96 | 1.98% | 2.00 |
| 2025-09-03 | 192.16 | 187.51 | -3.93 | -2.05% | 186.88 | 194.20 | 35227 | 66864.95 | 1.69% | 0.00 |
| 2025-09-02 | 196.00 | 191.44 | -5.46 | -2.77% | 189.81 | 197.99 | 40035 | 77336.64 | 1.92% | 0.00 |
| 2025-09-01 | 192.03 | 196.90 | 2.92 | 1.51% | 191.54 | 197.38 | 45388 | 88214.88 | 2.18% | 2.00 |
| 2025-08-29 | 189.86 | 193.98 | 3.62 | 1.90% | 189.58 | 196.83 | 48662 | 94621.48 | 2.33% | 6.00 |
| 2025-08-28 | 189.48 | 190.36 | 0.33 | 0.17% | 185.23 | 192.50 | 49654 | 93951.79 | 2.38% | 0.00 |
| 2025-08-27 | 195.32 | 190.03 | -7.67 | -3.88% | 190.00 | 197.70 | 62228 | 120744.42 | 2.98% | 2.00 |
| 2025-08-26 | 194.50 | 197.70 | 4.69 | 2.43% | 194.30 | 202.88 | 82891 | 164967.83 | 3.97% | 1.00 |
| 2025-08-25 | 192.59 | 193.01 | 0.43 | 0.22% | 189.51 | 194.51 | 52487 | 100644.12 | 2.52% | 1.00 |
| 2025-08-22 | 192.48 | 192.58 | 3.47 | 1.83% | 187.30 | 192.88 | 49534 | 94351.95 | 2.37% | 5.00 |
| 2025-08-21 | 188.00 | 189.11 | 0.61 | 0.32% | 187.25 | 193.80 | 52597 | 100309.78 | 2.52% | 0.00 |
| 2025-08-20 | 180.61 | 188.50 | 7.18 | 3.96% | 180.01 | 188.97 | 66041 | 122300.85 | 3.17% | 6.00 |
| 2025-08-19 | 181.03 | 181.32 | -2.55 | -1.39% | 179.53 | 183.90 | 48499 | 88040.38 | 2.33% | 0.00 |
| 2025-08-18 | 181.99 | 183.87 | 1.98 | 1.09% | 181.49 | 186.87 | 43378 | 79638.53 | 2.08% | 0.00 |
| 2025-08-15 | 181.50 | 181.89 | -0.67 | -0.37% | 179.05 | 182.56 | 42627 | 77222.45 | 2.04% | 10.00 |
| 2025-08-14 | 186.02 | 182.56 | -3.44 | -1.85% | 182.00 | 189.15 | 36012 | 66591.05 | 1.73% | 0.00 |
| 2025-08-13 | 187.50 | 186.00 | -0.55 | -0.29% | 183.60 | 188.00 | 32393 | 60041.25 | 1.55% | 1.00 |
| 2025-08-12 | 187.11 | 186.55 | -0.55 | -0.29% | 186.28 | 190.66 | 34022 | 64101.34 | 1.63% | 0.00 |
| 2025-08-11 | 183.56 | 187.10 | 3.54 | 1.93% | 182.80 | 188.50 | 25732 | 47827.76 | 1.23% | 3.00 |
| 2025-08-08 | 186.98 | 183.56 | -2.80 | -1.50% | 183.52 | 186.99 | 19741 | 36460.59 | 0.95% | 0.00 |
| 2025-08-07 | 184.00 | 186.36 | 2.47 | 1.34% | 183.89 | 188.80 | 34707 | 64762.29 | 1.66% | 0.00 |
| 2025-08-06 | 183.98 | 183.89 | -0.05 | -0.03% | 182.11 | 184.32 | 18678 | 34217.54 | 0.90% | 0.00 |
| 2025-08-05 | 184.00 | 183.94 | 0.69 | 0.38% | 181.90 | 184.39 | 21985 | 40255.39 | 1.05% | 0.00 |
| 2025-08-04 | 183.26 | 183.25 | -1.28 | -0.69% | 181.36 | 184.04 | 20452 | 37284.34 | 0.98% | 0.00 |
| 2025-08-01 | 185.20 | 184.53 | -0.37 | -0.20% | 183.51 | 187.97 | 23242 | 43059.56 | 1.11% | 1.00 |
| 2025-07-31 | 188.24 | 184.90 | -4.65 | -2.45% | 184.36 | 188.80 | 32393 | 60397.60 | 1.55% | 1.00 |
| 2025-07-30 | 186.96 | 189.55 | 1.60 | 0.85% | 185.40 | 191.26 | 39819 | 74958.51 | 1.91% | 0.00 |
| 2025-07-29 | 189.00 | 187.95 | -1.38 | -0.73% | 185.71 | 189.75 | 31368 | 58735.81 | 1.50% | 3.00 |
| 2025-07-28 | 190.00 | 189.33 | -2.24 | -1.17% | 188.25 | 191.47 | 29707 | 56356.02 | 1.42% | 0.00 |
| 2025-07-25 | 196.00 | 191.57 | -4.63 | -2.36% | 189.30 | 196.00 | 51439 | 98666.07 | 2.47% | 0.00 |
| 2025-07-24 | 184.71 | 196.20 | 11.89 | 6.45% | 184.71 | 196.52 | 76862 | 147134.58 | 3.68% | 3.00 |
| 2025-07-23 | 187.60 | 184.31 | -0.69 | -0.37% | 183.92 | 189.50 | 56241 | 104958.58 | 2.70% | 0.00 |
| 2025-07-22 | 181.56 | 185.00 | 7.48 | 4.21% | 181.04 | 189.99 | 89740 | 166586.44 | 4.30% | 2.00 |
| 2025-07-21 | 177.58 | 177.52 | -0.11 | -0.06% | 176.00 | 178.20 | 24849 | 44003.85 | 1.19% | 0.00 |
| 2025-07-18 | 176.30 | 177.63 | 1.33 | 0.75% | 174.79 | 177.75 | 27488 | 48476.04 | 1.32% | 7.00 |
| 2025-07-17 | 174.52 | 176.30 | 1.82 | 1.04% | 173.80 | 177.30 | 38763 | 68285.23 | 1.86% | 0.00 |
| 2025-07-16 | 172.80 | 174.48 | 1.68 | 0.97% | 172.30 | 177.63 | 35503 | 62075.43 | 1.70% | 0.00 |
| 2025-07-15 | 175.80 | 172.80 | -3.06 | -1.74% | 171.88 | 176.00 | 26220 | 45408.41 | 1.26% | 0.00 |
| 2025-07-14 | 174.11 | 175.86 | 1.75 | 1.01% | 172.43 | 176.33 | 29178 | 50830.31 | 1.40% | 0.00 |
| 2025-07-11 | 171.94 | 174.11 | 2.13 | 1.24% | 171.50 | 176.47 | 32618 | 56776.21 | 1.56% | 1.00 |
| 2025-07-10 | 171.70 | 171.98 | 0.63 | 0.37% | 171.10 | 172.48 | 17033 | 29227.62 | 0.82% | 0.00 |
| 2025-07-09 | 173.25 | 171.35 | -2.56 | -1.47% | 170.93 | 175.66 | 28837 | 49870.21 | 1.38% | 0.00 |
| 2025-07-08 | 171.16 | 173.91 | 2.96 | 1.73% | 171.16 | 174.32 | 26323 | 45676.12 | 1.26% | 0.00 |
| 2025-07-07 | 172.62 | 170.95 | -1.67 | -0.97% | 170.64 | 173.00 | 22204 | 38042.26 | 1.06% | 2.00 |
| 2025-07-04 | 175.99 | 172.62 | -3.47 | -1.97% | 172.50 | 176.76 | 26288 | 45793.05 | 1.26% | 0.00 |
| 2025-07-03 | 172.49 | 176.09 | 4.13 | 2.40% | 172.20 | 178.60 | 46759 | 82439.45 | 2.24% | 1.00 |
| 2025-07-02 | 173.00 | 171.96 | -1.34 | -0.77% | 171.68 | 173.93 | 13614 | 23434.06 | 0.65% | 0.00 |
| 2025-07-01 | 174.00 | 173.30 | -1.51 | -0.86% | 172.60 | 174.47 | 17190 | 29815.39 | 0.82% | 1.00 |
| 2025-06-30 | 172.00 | 174.81 | 2.60 | 1.51% | 171.20 | 174.97 | 24313 | 42093.24 | 1.17% | 0.00 |
爱美客(300896)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。
