| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 8.06 | 7.85 | -0.15 | -1.88% | 7.77 | 8.22 | 63568 | 5032.21 | 2.03% | 0.00 |
| 2026-03-25 | 7.95 | 8.00 | 0.14 | 1.78% | 7.89 | 8.10 | 69967 | 5610.20 | 2.24% | 0.00 |
| 2026-03-24 | 7.73 | 7.86 | 0.33 | 4.38% | 7.58 | 7.91 | 78685 | 6103.51 | 2.52% | 0.00 |
| 2026-03-23 | 7.98 | 7.53 | -0.61 | -7.49% | 7.48 | 8.07 | 118751 | 9229.86 | 3.80% | 0.00 |
| 2026-03-20 | 8.47 | 8.14 | -0.32 | -3.78% | 8.10 | 8.70 | 71486 | 5967.96 | 2.29% | 0.00 |
| 2026-03-19 | 8.49 | 8.46 | -0.17 | -1.97% | 8.41 | 8.67 | 53170 | 4542.72 | 1.70% | 0.00 |
| 2026-03-18 | 8.46 | 8.63 | 0.17 | 2.01% | 8.45 | 8.64 | 68743 | 5872.79 | 2.21% | 0.00 |
| 2026-03-17 | 8.71 | 8.46 | -0.23 | -2.65% | 8.44 | 8.78 | 61252 | 5258.12 | 1.97% | 0.00 |
| 2026-03-16 | 8.73 | 8.69 | -0.05 | -0.57% | 8.63 | 8.93 | 54899 | 4786.18 | 1.76% | 0.00 |
| 2026-03-13 | 8.97 | 8.74 | -0.22 | -2.46% | 8.70 | 9.00 | 60743 | 5369.83 | 1.95% | 0.00 |
| 2026-03-12 | 8.94 | 8.96 | 0.02 | 0.22% | 8.83 | 9.19 | 87327 | 7855.65 | 2.80% | 0.00 |
| 2026-03-11 | 8.91 | 8.94 | 0.04 | 0.45% | 8.90 | 9.25 | 89243 | 8072.21 | 2.86% | 0.00 |
| 2026-03-10 | 8.81 | 8.90 | 0.19 | 2.18% | 8.75 | 8.94 | 65422 | 5796.52 | 2.10% | 0.00 |
| 2026-03-09 | 8.65 | 8.71 | -0.12 | -1.36% | 8.47 | 8.80 | 110674 | 9536.61 | 3.55% | 0.00 |
| 2026-03-06 | 8.62 | 8.83 | 0.10 | 1.15% | 8.60 | 8.86 | 59696 | 5247.10 | 1.92% | 0.00 |
| 2026-03-05 | 8.83 | 8.73 | 0.13 | 1.51% | 8.65 | 8.92 | 87787 | 7669.90 | 2.82% | 0.00 |
| 2026-03-04 | 8.80 | 8.60 | -0.18 | -2.05% | 8.47 | 8.86 | 113356 | 9805.14 | 3.64% | 0.00 |
| 2026-03-03 | 9.29 | 8.78 | -0.27 | -2.98% | 8.75 | 9.43 | 150373 | 13649.35 | 4.83% | 0.00 |
| 2026-03-02 | 9.78 | 9.05 | -0.87 | -8.77% | 9.03 | 9.90 | 203504 | 18962.45 | 6.53% | 0.00 |
| 2026-02-27 | 9.76 | 9.92 | 0.12 | 1.22% | 9.70 | 10.15 | 110076 | 10971.77 | 3.53% | 0.00 |
| 2026-02-26 | 9.86 | 9.80 | 0.01 | 0.10% | 9.65 | 9.97 | 99784 | 9768.06 | 3.20% | 0.00 |
| 2026-02-25 | 9.80 | 9.79 | -0.01 | -0.10% | 9.76 | 9.92 | 78207 | 7672.58 | 2.51% | 0.00 |
| 2026-02-24 | 10.22 | 9.80 | -0.13 | -1.31% | 9.77 | 10.25 | 103407 | 10234.76 | 3.32% | 0.00 |
| 2026-02-13 | 10.12 | 9.93 | -0.20 | -1.97% | 9.93 | 10.24 | 98351 | 9910.98 | 3.16% | 0.00 |
| 2026-02-12 | 10.03 | 10.13 | 0.15 | 1.50% | 9.98 | 10.45 | 176599 | 18018.18 | 5.67% | 0.00 |
| 2026-02-11 | 10.08 | 9.98 | -0.11 | -1.09% | 9.93 | 10.26 | 94706 | 9520.08 | 3.04% | 0.00 |
| 2026-02-10 | 10.30 | 10.09 | -0.20 | -1.94% | 10.08 | 10.45 | 121646 | 12426.06 | 3.90% | 0.00 |
| 2026-02-09 | 10.35 | 10.29 | -0.08 | -0.77% | 10.16 | 10.45 | 179000 | 18399.70 | 5.74% | 0.00 |
| 2026-02-06 | 9.80 | 10.37 | 0.48 | 4.85% | 9.76 | 10.59 | 233357 | 23975.75 | 7.49% | 0.00 |
| 2026-02-05 | 10.16 | 9.89 | -0.37 | -3.61% | 9.86 | 10.26 | 140560 | 14051.88 | 4.51% | 0.00 |
| 2026-02-04 | 9.76 | 10.26 | 0.41 | 4.16% | 9.76 | 10.33 | 218380 | 22168.12 | 7.01% | 0.00 |
| 2026-02-03 | 10.00 | 9.85 | 0.14 | 1.44% | 9.49 | 10.06 | 178415 | 17405.30 | 5.73% | 0.00 |
| 2026-02-02 | 10.16 | 9.71 | -0.51 | -4.99% | 9.66 | 10.21 | 229096 | 22731.74 | 7.35% | 0.00 |
| 2026-01-30 | 9.18 | 10.22 | 1.00 | 10.85% | 9.15 | 10.25 | 336585 | 33433.43 | 10.80% | 0.00 |
| 2026-01-29 | 9.40 | 9.22 | -0.21 | -2.23% | 9.14 | 9.45 | 108267 | 10064.30 | 3.47% | 0.00 |
| 2026-01-28 | 9.59 | 9.43 | -0.20 | -2.08% | 9.41 | 9.75 | 113661 | 10834.59 | 3.65% | 0.00 |
| 2026-01-27 | 9.65 | 9.63 | -0.19 | -1.93% | 9.45 | 9.87 | 117433 | 11307.77 | 3.77% | 0.00 |
| 2026-01-26 | 9.71 | 9.82 | 0.21 | 2.19% | 9.56 | 10.00 | 174168 | 17063.87 | 5.59% | 0.00 |
| 2026-01-23 | 9.86 | 9.61 | -0.24 | -2.44% | 9.53 | 10.00 | 139441 | 13407.07 | 4.47% | 0.00 |
| 2026-01-22 | 10.00 | 9.85 | -0.14 | -1.40% | 9.69 | 10.01 | 145304 | 14268.85 | 4.66% | 0.00 |
| 2026-01-21 | 9.48 | 9.99 | 0.50 | 5.27% | 9.48 | 10.19 | 230989 | 23100.32 | 7.41% | 0.00 |
| 2026-01-20 | 9.79 | 9.49 | -0.30 | -3.06% | 9.43 | 9.88 | 185946 | 17875.90 | 5.97% | 0.00 |
| 2026-01-19 | 9.67 | 9.79 | 0.42 | 4.48% | 9.59 | 10.06 | 280930 | 27672.22 | 9.02% | 8.00 |
| 2026-01-16 | 9.27 | 9.37 | 0.13 | 1.41% | 9.27 | 9.77 | 260980 | 24686.69 | 8.38% | 6.00 |
| 2026-01-15 | 8.74 | 9.24 | 0.45 | 5.12% | 8.73 | 9.37 | 273928 | 24966.18 | 8.79% | 0.00 |
| 2026-01-14 | 8.85 | 8.79 | -0.18 | -2.01% | 8.70 | 9.02 | 179760 | 15890.49 | 5.77% | 0.00 |
| 2026-01-13 | 8.49 | 8.97 | 0.51 | 6.03% | 8.47 | 9.17 | 360578 | 32241.22 | 11.57% | 0.00 |
| 2026-01-12 | 8.41 | 8.46 | 0.03 | 0.36% | 8.38 | 8.49 | 78865 | 6658.51 | 2.53% | 0.00 |
| 2026-01-09 | 8.47 | 8.43 | -0.02 | -0.24% | 8.35 | 8.51 | 71674 | 6028.32 | 2.30% | 0.00 |
| 2026-01-08 | 8.34 | 8.45 | 0.10 | 1.20% | 8.28 | 8.50 | 79736 | 6708.40 | 2.56% | 0.00 |
| 2026-01-07 | 8.31 | 8.35 | 0.04 | 0.48% | 8.26 | 8.42 | 58606 | 4899.97 | 1.88% | 0.00 |
| 2026-01-06 | 8.34 | 8.31 | -0.03 | -0.36% | 8.25 | 8.34 | 67295 | 5579.40 | 2.16% | 0.00 |
| 2026-01-05 | 8.25 | 8.34 | 0.10 | 1.21% | 8.20 | 8.43 | 78684 | 6550.26 | 2.53% | 0.00 |
| 2025-12-31 | 8.37 | 8.24 | -0.10 | -1.20% | 8.24 | 8.44 | 58866 | 4888.82 | 1.89% | 0.00 |
| 2025-12-30 | 8.47 | 8.34 | -0.13 | -1.53% | 8.30 | 8.53 | 88786 | 7466.94 | 2.85% | 0.00 |
| 2025-12-29 | 8.39 | 8.47 | 0.07 | 0.83% | 8.27 | 8.56 | 93915 | 7884.51 | 3.01% | 0.00 |
| 2025-12-26 | 8.46 | 8.40 | -0.10 | -1.18% | 8.35 | 8.55 | 100533 | 8496.86 | 3.23% | 0.00 |
| 2025-12-25 | 8.22 | 8.50 | 0.30 | 3.66% | 8.18 | 8.78 | 234792 | 20068.53 | 7.53% | 0.00 |
| 2025-12-24 | 7.86 | 8.20 | 0.34 | 4.33% | 7.84 | 8.31 | 106685 | 8664.21 | 3.42% | 0.00 |
| 2025-12-23 | 7.91 | 7.86 | -0.07 | -0.88% | 7.85 | 8.02 | 37498 | 2967.49 | 1.20% | 0.00 |
| 2025-12-22 | 7.98 | 7.93 | -0.01 | -0.13% | 7.91 | 7.99 | 29634 | 2354.59 | 0.95% | 0.00 |
| 2025-12-19 | 7.89 | 7.94 | 0.06 | 0.76% | 7.88 | 7.97 | 33188 | 2628.61 | 1.07% | 0.00 |
| 2025-12-18 | 7.73 | 7.88 | 0.10 | 1.29% | 7.73 | 7.98 | 56082 | 4434.52 | 1.80% | 0.00 |
| 2025-12-17 | 7.90 | 7.78 | -0.12 | -1.52% | 7.66 | 7.93 | 59507 | 4630.80 | 1.91% | 0.00 |
| 2025-12-16 | 8.08 | 7.90 | -0.21 | -2.59% | 7.90 | 8.12 | 50387 | 4024.52 | 1.62% | 0.00 |
| 2025-12-15 | 8.02 | 8.11 | 0.09 | 1.12% | 7.93 | 8.18 | 48276 | 3886.90 | 1.55% | 0.00 |
| 2025-12-12 | 8.04 | 8.02 | -0.06 | -0.74% | 7.97 | 8.10 | 44661 | 3589.70 | 1.43% | 0.00 |
| 2025-12-11 | 8.20 | 8.08 | -0.09 | -1.10% | 8.03 | 8.33 | 89997 | 7354.05 | 2.89% | 0.00 |
| 2025-12-10 | 7.81 | 8.17 | 0.33 | 4.21% | 7.80 | 8.36 | 175692 | 14414.26 | 5.64% | 0.00 |
| 2025-12-09 | 7.88 | 7.84 | -0.03 | -0.38% | 7.82 | 7.90 | 30478 | 2396.27 | 0.98% | 0.00 |
| 2025-12-08 | 7.85 | 7.87 | 0.03 | 0.38% | 7.83 | 7.93 | 38880 | 3058.58 | 1.25% | 0.00 |
| 2025-12-05 | 7.77 | 7.84 | 0.10 | 1.29% | 7.69 | 7.84 | 26128 | 2031.61 | 0.84% | 0.00 |
| 2025-12-04 | 7.92 | 7.78 | -0.14 | -1.77% | 7.77 | 7.92 | 34898 | 2727.31 | 1.12% | 0.00 |
| 2025-12-03 | 7.98 | 7.92 | -0.06 | -0.75% | 7.89 | 7.99 | 36147 | 2863.20 | 1.16% | 0.00 |
| 2025-12-02 | 8.01 | 7.98 | -0.02 | -0.25% | 7.91 | 8.02 | 30636 | 2442.73 | 0.98% | 0.00 |
| 2025-12-01 | 8.03 | 8.00 | -0.03 | -0.37% | 7.98 | 8.09 | 42119 | 3380.82 | 1.35% | 0.00 |
| 2025-11-28 | 8.06 | 8.03 | -0.05 | -0.62% | 7.95 | 8.08 | 35710 | 2857.51 | 1.15% | 0.00 |
| 2025-11-27 | 7.91 | 8.08 | 0.17 | 2.15% | 7.88 | 8.22 | 67326 | 5421.53 | 2.16% | 0.00 |
| 2025-11-26 | 8.02 | 7.91 | -0.09 | -1.13% | 7.90 | 8.09 | 38920 | 3104.98 | 1.25% | 0.00 |
| 2025-11-25 | 7.94 | 8.00 | 0.08 | 1.01% | 7.91 | 8.10 | 45385 | 3645.46 | 1.46% | 0.00 |
上海艾录(301062)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。
