| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 172.08 | 169.71 | -2.36 | -1.37% | 169.33 | 172.55 | 26981 | 46030.31 | 1.29% | 0.00 |
| 2025-06-18 | 172.99 | 172.07 | -0.94 | -0.54% | 171.83 | 173.48 | 20117 | 34727.34 | 0.96% | 1.00 |
| 2025-06-17 | 175.76 | 173.01 | -1.78 | -1.02% | 172.27 | 176.50 | 26641 | 46267.17 | 1.28% | 0.00 |
| 2025-06-16 | 176.78 | 174.79 | -2.67 | -1.50% | 174.47 | 178.88 | 24327 | 42753.68 | 1.17% | 1.00 |
| 2025-06-13 | 180.00 | 177.46 | -4.44 | -2.44% | 176.34 | 184.00 | 33381 | 59831.90 | 1.60% | 0.00 |
| 2025-06-12 | 176.42 | 181.90 | 4.90 | 2.77% | 176.15 | 184.90 | 48413 | 87800.24 | 2.32% | 1.00 |
| 2025-06-11 | 172.11 | 177.00 | 4.90 | 2.85% | 171.87 | 179.68 | 40686 | 71873.35 | 1.95% | 1.00 |
| 2025-06-10 | 174.90 | 172.10 | -3.05 | -1.74% | 171.02 | 175.35 | 24650 | 42596.57 | 1.18% | 0.00 |
| 2025-06-09 | 173.72 | 175.15 | 2.12 | 1.23% | 172.68 | 176.36 | 20014 | 34994.66 | 0.96% | 10.00 |
| 2025-06-06 | 175.25 | 173.03 | -2.22 | -1.27% | 172.67 | 175.48 | 17727 | 30743.97 | 0.85% | 1.00 |
| 2025-06-05 | 178.46 | 175.25 | -4.50 | -2.50% | 174.39 | 178.50 | 28403 | 50003.57 | 1.36% | 4.00 |
| 2025-06-04 | 174.50 | 179.75 | 5.77 | 3.32% | 173.30 | 179.81 | 47215 | 83724.45 | 2.26% | 1.00 |
| 2025-06-03 | 168.90 | 173.98 | 3.98 | 2.34% | 168.58 | 175.00 | 30180 | 52285.85 | 1.45% | 0.00 |
| 2025-05-30 | 171.10 | 170.00 | -2.00 | -1.16% | 170.00 | 172.10 | 16353 | 27894.05 | 0.78% | 0.00 |
| 2025-05-29 | 170.50 | 172.00 | 1.40 | 0.82% | 169.72 | 172.16 | 16906 | 28935.89 | 0.81% | 0.00 |
| 2025-05-28 | 171.07 | 170.60 | -0.47 | -0.27% | 169.86 | 171.80 | 12192 | 20802.76 | 0.58% | 0.00 |
| 2025-05-27 | 170.55 | 171.07 | 0.49 | 0.29% | 170.30 | 171.85 | 13487 | 23060.30 | 0.65% | 0.00 |
| 2025-05-26 | 171.65 | 170.58 | -1.07 | -0.62% | 169.68 | 171.99 | 21010 | 35836.64 | 1.01% | 0.00 |
| 2025-05-23 | 172.80 | 171.65 | -1.27 | -0.73% | 171.60 | 176.50 | 25836 | 45028.39 | 1.24% | 0.00 |
| 2025-05-22 | 175.40 | 172.92 | -2.52 | -1.44% | 172.66 | 179.00 | 25575 | 44762.52 | 1.23% | 0.00 |
| 2025-05-21 | 176.56 | 175.44 | -1.55 | -0.88% | 174.92 | 177.67 | 24622 | 43288.47 | 1.18% | 0.00 |
| 2025-05-20 | 170.30 | 176.99 | 6.69 | 3.93% | 170.08 | 181.59 | 58579 | 103297.82 | 2.81% | 2.00 |
| 2025-05-19 | 172.00 | 170.30 | -1.73 | -1.01% | 170.01 | 172.00 | 15865 | 27037.53 | 0.76% | 0.00 |
| 2025-05-16 | 174.22 | 172.03 | -3.61 | -2.06% | 170.61 | 174.40 | 24104 | 41456.68 | 1.16% | 0.00 |
| 2025-05-15 | 172.00 | 175.64 | 2.78 | 1.61% | 170.91 | 176.70 | 43984 | 76887.80 | 2.11% | 21.00 |
| 2025-05-14 | 171.01 | 172.86 | 1.36 | 0.79% | 169.65 | 173.80 | 25479 | 43667.35 | 1.22% | 0.00 |
| 2025-05-13 | 174.11 | 171.50 | -1.42 | -0.82% | 171.28 | 174.49 | 23066 | 39810.62 | 1.11% | 0.00 |
| 2025-05-12 | 171.00 | 172.92 | 2.23 | 1.31% | 169.83 | 174.48 | 27272 | 46858.70 | 1.31% | 1.00 |
| 2025-05-09 | 171.00 | 170.69 | -0.65 | -0.38% | 169.87 | 173.96 | 26294 | 45189.42 | 1.26% | 8.00 |
| 2025-05-08 | 171.37 | 171.34 | -0.80 | -0.46% | 170.75 | 172.49 | 20680 | 35433.37 | 0.99% | 0.00 |
| 2025-05-07 | 174.99 | 172.14 | -0.53 | -0.31% | 171.17 | 175.50 | 28371 | 49121.66 | 1.36% | 2.00 |
| 2025-05-06 | 172.00 | 172.67 | -0.33 | -0.19% | 171.36 | 173.20 | 26426 | 45517.06 | 1.27% | 4.00 |
| 2025-04-30 | 172.00 | 173.00 | 1.79 | 1.05% | 170.32 | 174.94 | 23867 | 41122.09 | 1.14% | 32.00 |
| 2025-04-29 | 173.68 | 175.00 | 1.47 | 0.85% | 172.22 | 175.56 | 17808 | 30940.15 | 0.85% | 0.00 |
| 2025-04-28 | 176.10 | 173.53 | -3.66 | -2.07% | 173.35 | 177.89 | 17343 | 30303.30 | 0.83% | 0.00 |
| 2025-04-25 | 170.40 | 177.19 | 4.40 | 2.55% | 170.03 | 180.74 | 38772 | 68982.38 | 1.86% | 0.00 |
| 2025-04-24 | 175.01 | 172.79 | -1.61 | -0.92% | 172.73 | 176.66 | 21846 | 38056.67 | 1.05% | 3.00 |
| 2025-04-23 | 177.31 | 174.40 | -2.81 | -1.59% | 173.50 | 177.95 | 26662 | 46703.04 | 1.28% | 2.00 |
| 2025-04-22 | 177.36 | 177.21 | -1.09 | -0.61% | 175.66 | 179.20 | 17105 | 30344.77 | 0.82% | 0.00 |
| 2025-04-21 | 177.00 | 178.30 | -0.70 | -0.39% | 175.20 | 178.83 | 20215 | 35871.73 | 0.97% | 0.00 |
| 2025-04-18 | 183.00 | 179.00 | -4.40 | -2.40% | 176.38 | 184.50 | 23498 | 42437.34 | 1.13% | 4.00 |
| 2025-04-17 | 182.06 | 183.40 | -0.10 | -0.05% | 182.02 | 185.51 | 16552 | 30414.03 | 0.79% | 0.00 |
| 2025-04-16 | 184.00 | 183.50 | -1.78 | -0.96% | 181.47 | 184.98 | 18334 | 33541.84 | 0.88% | 0.00 |
| 2025-04-15 | 182.91 | 185.28 | 1.45 | 0.79% | 180.16 | 188.66 | 35050 | 64846.96 | 1.68% | 0.00 |
| 2025-04-14 | 184.00 | 183.83 | 0.75 | 0.41% | 181.61 | 185.70 | 28189 | 51721.01 | 1.35% | 0.00 |
| 2025-04-11 | 183.22 | 183.08 | -2.57 | -1.38% | 180.68 | 185.40 | 31689 | 57834.59 | 1.52% | 2.00 |
| 2025-04-10 | 178.00 | 185.65 | 8.10 | 4.56% | 178.00 | 189.95 | 60441 | 111121.79 | 2.90% | 1.00 |
| 2025-04-09 | 168.19 | 177.55 | 6.11 | 3.56% | 168.00 | 178.80 | 41955 | 73271.47 | 2.01% | 3.00 |
| 2025-04-08 | 168.02 | 171.44 | 5.10 | 3.07% | 167.28 | 172.73 | 43603 | 74252.14 | 2.09% | 2.00 |
| 2025-04-07 | 173.90 | 166.34 | -14.83 | -8.19% | 158.87 | 178.95 | 61145 | 103528.74 | 2.93% | 0.00 |
| 2025-04-03 | 178.00 | 181.17 | 0.68 | 0.38% | 177.97 | 183.73 | 28868 | 52380.63 | 1.38% | 0.00 |
| 2025-04-02 | 177.72 | 180.49 | 1.60 | 0.89% | 177.72 | 182.50 | 23269 | 41897.92 | 1.12% | 0.00 |
| 2025-04-01 | 180.03 | 178.89 | -0.56 | -0.31% | 177.84 | 184.20 | 37768 | 68183.09 | 1.81% | 3.00 |
| 2025-03-31 | 180.00 | 179.45 | -0.81 | -0.45% | 176.58 | 181.57 | 27827 | 49657.69 | 1.33% | 0.00 |
| 2025-03-28 | 183.43 | 180.26 | -3.87 | -2.10% | 180.23 | 183.62 | 24853 | 45160.05 | 1.19% | 4.00 |
| 2025-03-27 | 186.31 | 184.13 | -2.55 | -1.37% | 179.60 | 186.42 | 33308 | 60691.53 | 1.60% | 0.00 |
| 2025-03-26 | 188.50 | 186.68 | -2.07 | -1.10% | 186.15 | 189.54 | 20794 | 38874.77 | 1.00% | 0.00 |
| 2025-03-25 | 187.61 | 188.75 | 1.14 | 0.61% | 185.27 | 190.50 | 32517 | 61103.68 | 1.56% | 0.00 |
| 2025-03-24 | 189.51 | 187.61 | -2.49 | -1.31% | 185.51 | 189.80 | 24364 | 45603.45 | 1.17% | 1.00 |
| 2025-03-21 | 193.94 | 190.10 | -3.83 | -1.97% | 189.00 | 196.92 | 34061 | 65304.43 | 1.63% | 0.00 |
| 2025-03-20 | 194.00 | 193.93 | -2.81 | -1.43% | 193.33 | 198.18 | 35878 | 70130.32 | 1.72% | 0.00 |
| 2025-03-19 | 198.52 | 196.74 | -3.30 | -1.65% | 193.55 | 198.90 | 36401 | 71221.55 | 1.74% | 5.00 |
| 2025-03-18 | 204.50 | 200.04 | -3.95 | -1.94% | 197.46 | 204.60 | 56935 | 113996.63 | 2.73% | 1.00 |
| 2025-03-17 | 201.03 | 203.99 | 3.99 | 2.00% | 199.45 | 206.66 | 57554 | 116913.75 | 2.76% | 2.00 |
| 2025-03-14 | 199.93 | 200.00 | -0.23 | -0.11% | 197.89 | 206.66 | 88966 | 180092.75 | 4.26% | 0.00 |
| 2025-03-13 | 192.01 | 200.23 | 7.23 | 3.75% | 192.01 | 208.20 | 103885 | 208498.69 | 4.98% | 7.00 |
| 2025-03-12 | 199.92 | 193.00 | -7.99 | -3.98% | 192.05 | 203.40 | 88227 | 173128.62 | 4.23% | 3.00 |
| 2025-03-11 | 188.88 | 200.99 | 26.10 | 14.92% | 185.00 | 209.00 | 157855 | 312284.75 | 7.57% | 4.00 |
| 2025-03-10 | 172.50 | 174.89 | 2.40 | 1.39% | 171.80 | 175.29 | 28597 | 49742.84 | 1.37% | 0.00 |
| 2025-03-07 | 172.22 | 172.49 | -0.67 | -0.39% | 170.00 | 173.16 | 22474 | 38555.57 | 1.08% | 5.00 |
| 2025-03-06 | 168.68 | 173.16 | 5.01 | 2.98% | 168.68 | 173.29 | 32506 | 55743.91 | 1.56% | 0.00 |
| 2025-03-05 | 169.00 | 168.15 | -1.57 | -0.93% | 166.61 | 169.21 | 18409 | 30853.31 | 0.88% | 0.00 |
| 2025-03-04 | 169.80 | 169.72 | -0.29 | -0.17% | 167.16 | 170.29 | 22018 | 37107.64 | 1.06% | 0.00 |
| 2025-03-03 | 169.80 | 170.01 | 0.15 | 0.09% | 169.20 | 175.99 | 30552 | 52730.21 | 1.46% | 0.00 |
| 2025-02-28 | 175.90 | 169.86 | -6.72 | -3.81% | 169.86 | 177.69 | 33148 | 57451.69 | 1.59% | 13.00 |
| 2025-02-27 | 175.00 | 176.58 | 1.56 | 0.89% | 173.49 | 177.76 | 31691 | 55731.76 | 1.52% | 0.00 |
| 2025-02-26 | 172.45 | 175.02 | 1.98 | 1.14% | 170.66 | 175.10 | 35355 | 61059.46 | 1.69% | 0.00 |
| 2025-02-25 | 175.00 | 173.04 | -3.92 | -2.22% | 172.90 | 176.19 | 30676 | 53556.23 | 1.47% | 1.00 |
| 2025-02-24 | 178.00 | 176.96 | -6.48 | -3.53% | 175.53 | 179.77 | 45794 | 81089.89 | 2.20% | 1.00 |
| 2025-02-21 | 184.73 | 183.44 | -0.06 | -0.03% | 181.41 | 189.90 | 41845 | 76914.52 | 2.01% | 2.00 |
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。
