| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
