| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 140.88 | 147.57 | 6.43 | 4.56% | 140.88 | 147.99 | 65054 | 94749.66 | 3.12% | 2.00 |
| 2026-02-02 | 141.50 | 141.14 | 1.41 | 1.01% | 140.00 | 145.76 | 47497 | 68323.98 | 2.28% | 2.00 |
| 2026-01-30 | 142.98 | 139.73 | -4.65 | -3.22% | 139.67 | 143.20 | 37600 | 53091.73 | 1.80% | 0.00 |
| 2026-01-29 | 137.49 | 144.38 | 6.26 | 4.53% | 137.45 | 144.56 | 56739 | 80252.02 | 2.72% | 4.00 |
| 2026-01-28 | 140.36 | 138.12 | -2.19 | -1.56% | 138.01 | 140.89 | 29757 | 41300.09 | 1.43% | 2.00 |
| 2026-01-27 | 141.94 | 140.31 | -1.70 | -1.20% | 139.13 | 142.48 | 31309 | 43913.97 | 1.50% | 0.00 |
| 2026-01-26 | 143.20 | 142.01 | -0.92 | -0.64% | 141.30 | 143.96 | 34401 | 48992.78 | 1.65% | 2.00 |
| 2026-01-23 | 141.75 | 142.93 | 1.33 | 0.94% | 141.75 | 144.24 | 30242 | 43308.73 | 1.45% | 0.00 |
| 2026-01-22 | 144.38 | 141.60 | -3.00 | -2.07% | 141.47 | 144.88 | 31224 | 44573.01 | 1.50% | 1.00 |
| 2026-01-21 | 144.82 | 144.60 | -0.22 | -0.15% | 143.00 | 144.84 | 26251 | 37790.57 | 1.26% | 0.00 |
| 2026-01-20 | 147.42 | 144.82 | -2.34 | -1.59% | 144.10 | 147.78 | 29954 | 43641.99 | 1.44% | 0.00 |
| 2026-01-19 | 145.83 | 147.16 | 0.85 | 0.58% | 145.57 | 149.08 | 29184 | 43071.90 | 1.40% | 2.00 |
| 2026-01-16 | 148.81 | 146.31 | -2.50 | -1.68% | 146.06 | 149.75 | 34975 | 51493.10 | 1.68% | 1.00 |
| 2026-01-15 | 151.10 | 148.81 | -2.96 | -1.95% | 148.21 | 153.05 | 38931 | 58446.39 | 1.87% | 0.00 |
| 2026-01-14 | 150.69 | 151.77 | 0.46 | 0.30% | 149.83 | 154.46 | 60120 | 91492.20 | 2.88% | 0.00 |
| 2026-01-13 | 150.88 | 151.31 | 0.31 | 0.21% | 148.58 | 153.98 | 66203 | 100308.69 | 3.17% | 0.00 |
| 2026-01-12 | 149.00 | 151.00 | 1.09 | 0.73% | 149.00 | 151.42 | 44918 | 67591.91 | 2.15% | 0.00 |
| 2026-01-09 | 150.00 | 149.91 | 3.92 | 2.69% | 148.32 | 153.99 | 69054 | 104307.54 | 3.31% | 5.00 |
| 2026-01-08 | 145.00 | 145.99 | 0.65 | 0.45% | 144.44 | 148.40 | 39027 | 57257.98 | 1.87% | 0.00 |
| 2026-01-07 | 145.94 | 145.34 | -1.15 | -0.79% | 144.39 | 146.59 | 25367 | 36887.48 | 1.22% | 0.00 |
| 2026-01-06 | 145.18 | 146.49 | 1.54 | 1.06% | 144.60 | 147.39 | 34097 | 49773.12 | 1.63% | 4.00 |
| 2026-01-05 | 141.76 | 144.95 | 3.23 | 2.28% | 141.50 | 145.00 | 39737 | 57217.62 | 1.91% | 9.00 |
| 2025-12-31 | 141.25 | 141.72 | 0.47 | 0.33% | 139.72 | 143.69 | 23343 | 33017.94 | 1.12% | 0.00 |
| 2025-12-30 | 140.86 | 141.25 | 0.22 | 0.16% | 139.55 | 143.15 | 27093 | 38314.96 | 1.30% | 0.00 |
| 2025-12-29 | 144.00 | 141.03 | -3.30 | -2.29% | 140.96 | 144.98 | 25923 | 36987.93 | 1.24% | 0.00 |
| 2025-12-26 | 143.00 | 144.33 | 0.83 | 0.58% | 142.70 | 145.58 | 27408 | 39522.43 | 1.31% | 2.00 |
| 2025-12-25 | 142.42 | 143.50 | 0.70 | 0.49% | 142.19 | 144.16 | 19080 | 27348.19 | 0.91% | 0.00 |
| 2025-12-24 | 141.69 | 142.80 | 0.51 | 0.36% | 141.57 | 143.43 | 14933 | 21298.15 | 0.72% | 0.00 |
| 2025-12-23 | 144.00 | 142.29 | -2.11 | -1.46% | 141.54 | 144.60 | 28049 | 39960.50 | 1.34% | 0.00 |
| 2025-12-22 | 145.00 | 144.40 | -1.40 | -0.96% | 142.98 | 145.00 | 29832 | 42937.74 | 1.43% | 0.00 |
| 2025-12-19 | 142.00 | 145.80 | 3.98 | 2.81% | 141.38 | 146.30 | 40639 | 58715.44 | 1.95% | 0.00 |
| 2025-12-18 | 141.27 | 141.82 | -0.19 | -0.13% | 141.11 | 144.31 | 30035 | 42849.87 | 1.44% | 0.00 |
| 2025-12-17 | 139.31 | 142.01 | 1.45 | 1.03% | 138.00 | 142.40 | 34302 | 48265.65 | 1.64% | 1.00 |
| 2025-12-16 | 137.60 | 140.56 | 2.78 | 2.02% | 137.36 | 143.52 | 46216 | 65347.23 | 2.22% | 1.00 |
| 2025-12-15 | 139.07 | 137.78 | -1.67 | -1.20% | 137.68 | 141.84 | 23102 | 32131.54 | 1.11% | 0.00 |
| 2025-12-12 | 139.93 | 139.45 | 0.05 | 0.04% | 137.60 | 140.84 | 30597 | 42515.86 | 1.47% | 0.00 |
| 2025-12-11 | 143.05 | 139.40 | -3.85 | -2.69% | 139.33 | 143.50 | 27588 | 38826.82 | 1.32% | 1.00 |
| 2025-12-10 | 141.00 | 143.25 | 2.07 | 1.47% | 140.04 | 143.68 | 24075 | 34233.08 | 1.15% | 0.00 |
| 2025-12-09 | 142.80 | 141.18 | -1.63 | -1.14% | 141.10 | 143.50 | 16585 | 23567.81 | 0.80% | 0.00 |
| 2025-12-08 | 142.97 | 142.81 | -0.16 | -0.11% | 142.47 | 144.31 | 18737 | 26818.60 | 0.90% | 0.00 |
| 2025-12-05 | 140.41 | 142.97 | 2.56 | 1.82% | 139.03 | 143.30 | 25481 | 36044.78 | 1.22% | 0.00 |
| 2025-12-04 | 144.08 | 140.41 | -3.29 | -2.29% | 140.22 | 144.75 | 28118 | 39697.43 | 1.35% | 0.00 |
| 2025-12-03 | 145.10 | 143.70 | -1.36 | -0.94% | 142.75 | 145.56 | 19323 | 27799.09 | 0.93% | 0.00 |
| 2025-12-02 | 146.00 | 145.06 | -0.94 | -0.64% | 144.60 | 146.26 | 16031 | 23262.18 | 0.77% | 0.00 |
| 2025-12-01 | 144.00 | 146.00 | 0.63 | 0.43% | 144.00 | 146.44 | 19862 | 28894.52 | 0.95% | 0.00 |
| 2025-11-28 | 146.27 | 145.37 | -0.89 | -0.61% | 142.58 | 146.27 | 27964 | 40385.86 | 1.34% | 1.00 |
| 2025-11-27 | 145.00 | 146.26 | 1.21 | 0.83% | 144.98 | 148.22 | 29022 | 42550.38 | 1.39% | 0.00 |
| 2025-11-26 | 145.59 | 145.05 | -0.49 | -0.34% | 144.30 | 146.99 | 25111 | 36597.85 | 1.20% | 0.00 |
| 2025-11-25 | 146.98 | 145.54 | -0.45 | -0.31% | 145.21 | 147.70 | 30398 | 44398.48 | 1.46% | 0.00 |
| 2025-11-24 | 148.50 | 145.99 | -2.01 | -1.36% | 145.00 | 149.26 | 24067 | 35235.77 | 1.15% | 0.00 |
| 2025-11-21 | 151.99 | 148.00 | -2.84 | -1.88% | 147.84 | 152.28 | 29132 | 43556.45 | 1.40% | 4.00 |
| 2025-11-20 | 155.50 | 150.84 | -4.67 | -3.00% | 150.49 | 155.63 | 31556 | 48100.51 | 1.51% | 0.00 |
| 2025-11-19 | 154.44 | 155.51 | 0.90 | 0.58% | 154.20 | 157.56 | 24528 | 38252.97 | 1.18% | 0.00 |
| 2025-11-18 | 155.76 | 154.61 | -1.34 | -0.86% | 154.13 | 157.27 | 20994 | 32621.02 | 1.01% | 0.00 |
| 2025-11-17 | 156.80 | 155.95 | -1.66 | -1.05% | 154.98 | 157.13 | 26894 | 41886.87 | 1.29% | 0.00 |
| 2025-11-14 | 159.00 | 157.61 | -1.99 | -1.25% | 157.30 | 162.65 | 37297 | 59575.73 | 1.79% | 1.00 |
| 2025-11-13 | 157.60 | 159.60 | 1.92 | 1.22% | 157.00 | 160.18 | 33688 | 53427.04 | 1.62% | 0.00 |
| 2025-11-12 | 160.00 | 157.68 | -3.29 | -2.04% | 157.50 | 162.13 | 45124 | 72033.95 | 2.16% | 0.00 |
| 2025-11-11 | 155.97 | 160.97 | 4.47 | 2.86% | 153.80 | 162.05 | 82031 | 129555.55 | 3.93% | 1.00 |
| 2025-11-10 | 148.84 | 156.50 | 7.34 | 4.92% | 148.33 | 161.40 | 110393 | 173180.42 | 5.29% | 2.00 |
| 2025-11-07 | 151.50 | 149.16 | -2.84 | -1.87% | 149.12 | 151.73 | 30940 | 46496.07 | 1.48% | 0.00 |
| 2025-11-06 | 151.78 | 152.00 | 0.57 | 0.38% | 150.00 | 152.48 | 31518 | 47604.55 | 1.51% | 0.00 |
| 2025-11-05 | 151.00 | 151.43 | -0.49 | -0.32% | 150.55 | 152.49 | 22023 | 33428.00 | 1.06% | 0.00 |
| 2025-11-04 | 156.80 | 151.92 | -5.45 | -3.46% | 151.74 | 156.84 | 43540 | 66885.32 | 2.09% | 0.00 |
| 2025-11-03 | 160.00 | 157.37 | -2.72 | -1.70% | 156.91 | 160.09 | 33430 | 52703.23 | 1.60% | 1.00 |
| 2025-10-31 | 158.79 | 160.09 | 1.20 | 0.76% | 158.30 | 160.78 | 25757 | 41171.08 | 1.23% | 0.00 |
| 2025-10-30 | 160.38 | 158.89 | -1.43 | -0.89% | 158.18 | 160.99 | 30062 | 47901.16 | 1.44% | 0.00 |
| 2025-10-29 | 161.81 | 160.32 | -3.22 | -1.97% | 157.00 | 163.30 | 53964 | 85963.50 | 2.59% | 0.00 |
| 2025-10-28 | 166.11 | 163.54 | -2.89 | -1.74% | 163.20 | 166.80 | 32114 | 52922.69 | 1.54% | 8.00 |
| 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 |
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。
