| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 36.28 | 35.75 | -0.48 | -1.32% | 35.38 | 36.28 | 30763 | 10974.86 | 3.11% | 8.00 |
| 2025-10-28 | 36.45 | 36.23 | -0.22 | -0.60% | 36.06 | 36.75 | 21915 | 7967.32 | 2.22% | 2.00 |
| 2025-10-27 | 36.45 | 36.45 | 0.31 | 0.86% | 35.96 | 36.58 | 29465 | 10688.39 | 2.98% | 0.00 |
| 2025-10-24 | 35.99 | 36.14 | 0.24 | 0.67% | 35.60 | 36.46 | 30454 | 10973.94 | 3.08% | 0.00 |
| 2025-10-23 | 36.28 | 35.90 | -0.53 | -1.45% | 35.36 | 36.28 | 27886 | 9950.73 | 2.82% | 0.00 |
| 2025-10-22 | 36.77 | 36.43 | -0.36 | -0.98% | 36.37 | 36.95 | 26366 | 9657.35 | 2.67% | 0.00 |
| 2025-10-21 | 36.80 | 36.79 | -0.03 | -0.08% | 36.33 | 36.94 | 29246 | 10720.32 | 2.96% | 0.00 |
| 2025-10-20 | 36.59 | 36.82 | 0.72 | 1.99% | 36.29 | 37.49 | 33918 | 12467.25 | 3.43% | 0.00 |
| 2025-10-17 | 37.92 | 36.10 | -2.71 | -6.98% | 36.10 | 38.37 | 60307 | 22293.86 | 6.10% | 0.00 |
| 2025-10-16 | 39.96 | 38.81 | 1.92 | 5.20% | 38.65 | 42.11 | 102064 | 41139.82 | 10.32% | 14.00 |
| 2025-10-15 | 36.22 | 36.89 | 0.66 | 1.82% | 35.79 | 36.94 | 24914 | 9104.53 | 2.52% | 0.00 |
| 2025-10-14 | 37.40 | 36.23 | -1.23 | -3.28% | 36.14 | 37.83 | 32809 | 12118.73 | 3.32% | 0.00 |
| 2025-10-13 | 36.00 | 37.46 | -0.43 | -1.13% | 35.02 | 37.62 | 36281 | 13354.37 | 3.67% | 0.00 |
| 2025-10-10 | 38.78 | 37.89 | -0.90 | -2.32% | 37.79 | 38.78 | 34698 | 13264.25 | 3.51% | 0.00 |
| 2025-10-09 | 38.70 | 38.79 | -0.26 | -0.67% | 38.61 | 39.40 | 36186 | 14069.33 | 3.66% | 0.00 |
| 2025-09-30 | 39.40 | 39.05 | 0.04 | 0.10% | 39.03 | 39.61 | 31010 | 12187.71 | 3.14% | 0.00 |
| 2025-09-29 | 39.99 | 39.01 | -1.09 | -2.72% | 38.81 | 39.99 | 45166 | 17698.58 | 4.57% | 0.00 |
| 2025-09-26 | 42.17 | 40.10 | -2.11 | -5.00% | 40.10 | 42.17 | 59167 | 24249.57 | 5.98% | 3.00 |
| 2025-09-25 | 41.60 | 42.21 | -0.01 | -0.02% | 40.88 | 42.98 | 85029 | 35681.42 | 8.60% | 4.00 |
| 2025-09-24 | 42.81 | 42.22 | 0.49 | 1.17% | 41.95 | 43.98 | 72316 | 30912.01 | 7.31% | 0.00 |
| 2025-09-23 | 42.05 | 41.73 | -0.39 | -0.93% | 41.12 | 43.20 | 58610 | 24576.17 | 5.93% | 0.00 |
| 2025-09-22 | 41.26 | 42.12 | 0.48 | 1.15% | 40.26 | 42.99 | 63346 | 26564.17 | 6.41% | 2.00 |
| 2025-09-19 | 42.10 | 41.64 | -1.12 | -2.62% | 40.71 | 42.33 | 78510 | 32524.82 | 7.94% | 0.00 |
| 2025-09-18 | 42.61 | 42.76 | 0.61 | 1.45% | 42.23 | 44.50 | 92452 | 40223.21 | 9.35% | 52.00 |
| 2025-09-17 | 43.11 | 42.15 | -1.41 | -3.24% | 42.00 | 43.30 | 83804 | 35539.13 | 8.48% | 1.00 |
| 2025-09-16 | 43.60 | 43.56 | 0.06 | 0.14% | 43.47 | 44.28 | 50529 | 22125.82 | 5.11% | 3.00 |
| 2025-09-15 | 44.08 | 43.50 | -0.58 | -1.32% | 43.20 | 44.20 | 50128 | 21853.63 | 5.07% | 0.00 |
| 2025-09-12 | 45.00 | 44.08 | -1.42 | -3.12% | 44.05 | 45.12 | 75153 | 33474.54 | 7.60% | 4.00 |
| 2025-09-11 | 45.00 | 45.50 | 0.56 | 1.25% | 43.82 | 45.92 | 98232 | 44267.16 | 9.94% | 1.00 |
| 2025-09-10 | 43.15 | 44.94 | 0.68 | 1.54% | 43.15 | 45.52 | 93071 | 41185.44 | 9.41% | 11.00 |
| 2025-09-09 | 45.35 | 44.26 | 0.27 | 0.61% | 44.12 | 46.78 | 103982 | 47106.10 | 10.52% | 0.00 |
| 2025-09-08 | 43.90 | 43.99 | -1.06 | -2.35% | 43.00 | 44.39 | 89766 | 39196.24 | 9.08% | 0.00 |
| 2025-09-05 | 44.38 | 45.05 | -2.15 | -4.56% | 43.03 | 45.97 | 142699 | 63093.46 | 14.43% | 5.00 |
| 2025-09-04 | 46.00 | 47.20 | 4.24 | 9.87% | 45.79 | 49.80 | 215107 | 102969.26 | 21.76% | 17.00 |
| 2025-09-03 | 44.95 | 42.96 | -2.15 | -4.77% | 42.81 | 45.59 | 84696 | 37115.68 | 8.57% | 11.00 |
| 2025-09-02 | 46.06 | 45.11 | -1.49 | -3.20% | 44.85 | 47.84 | 87982 | 40602.22 | 8.90% | 0.00 |
| 2025-09-01 | 46.89 | 46.60 | -0.29 | -0.62% | 46.28 | 47.79 | 81608 | 38431.32 | 8.25% | 11.00 |
| 2025-08-29 | 49.61 | 46.89 | -3.56 | -7.06% | 46.18 | 49.88 | 129357 | 61802.80 | 13.08% | 1.00 |
| 2025-08-28 | 49.58 | 50.45 | 1.76 | 3.61% | 48.05 | 51.03 | 156685 | 78190.91 | 15.85% | 10.00 |
| 2025-08-27 | 50.18 | 48.69 | -2.46 | -4.81% | 48.30 | 51.70 | 188290 | 93645.82 | 19.04% | 17.00 |
| 2025-08-26 | 55.00 | 51.15 | -6.05 | -10.58% | 51.06 | 56.06 | 292346 | 155210.59 | 29.57% | 30.00 |
| 2025-08-25 | 57.01 | 57.20 | 5.58 | 10.81% | 56.88 | 61.94 | 331277 | 196477.02 | 33.51% | 13.00 |
| 2025-08-22 | 48.00 | 51.62 | 8.60 | 19.99% | 44.50 | 51.62 | 373669 | 179840.42 | 37.79% | 10.00 |
| 2025-08-21 | 41.04 | 43.02 | 2.05 | 5.00% | 40.63 | 43.36 | 122860 | 51566.23 | 12.43% | 5.00 |
| 2025-08-20 | 41.65 | 40.97 | -1.10 | -2.61% | 40.11 | 43.30 | 139515 | 57743.64 | 14.11% | 0.00 |
| 2025-08-19 | 45.25 | 42.07 | -3.93 | -8.54% | 41.81 | 45.60 | 166793 | 72108.51 | 16.87% | 0.00 |
| 2025-08-18 | 48.27 | 46.00 | -3.20 | -6.50% | 44.28 | 48.27 | 221593 | 102214.28 | 22.41% | 10.00 |
| 2025-08-15 | 45.20 | 49.20 | 2.75 | 5.92% | 43.00 | 49.20 | 140013 | 65586.24 | 14.16% | 0.00 |
| 2025-08-14 | 44.76 | 46.45 | 2.14 | 4.83% | 43.53 | 47.60 | 114128 | 52148.38 | 11.54% | 0.00 |
| 2025-08-13 | 43.67 | 44.31 | 1.71 | 4.01% | 43.02 | 44.58 | 84299 | 37007.20 | 8.53% | 0.00 |
| 2025-08-12 | 40.00 | 42.60 | 2.70 | 6.77% | 39.07 | 42.88 | 96917 | 39803.19 | 9.80% | 0.00 |
| 2025-08-11 | 41.90 | 39.90 | -2.27 | -5.38% | 39.11 | 41.90 | 74142 | 29778.29 | 7.50% | 0.00 |
| 2025-08-08 | 42.42 | 42.17 | -0.44 | -1.03% | 40.46 | 42.98 | 68382 | 28335.67 | 6.92% | 0.00 |
| 2025-08-07 | 44.34 | 42.61 | -1.44 | -3.27% | 42.38 | 44.34 | 54051 | 23413.06 | 5.47% | 0.00 |
| 2025-08-06 | 42.90 | 44.05 | 0.85 | 1.97% | 42.86 | 44.27 | 45817 | 20065.79 | 4.63% | 0.00 |
| 2025-08-05 | 41.79 | 43.20 | 1.21 | 2.88% | 41.55 | 43.78 | 49855 | 21285.99 | 5.04% | 0.00 |
| 2025-08-04 | 41.40 | 41.99 | 0.35 | 0.84% | 40.29 | 42.24 | 61642 | 25506.26 | 6.23% | 0.00 |
| 2025-08-01 | 40.80 | 41.64 | 1.70 | 4.26% | 40.01 | 42.28 | 65434 | 27029.39 | 6.62% | 0.00 |
| 2025-07-31 | 38.52 | 39.94 | 1.64 | 4.28% | 38.10 | 40.22 | 56069 | 22061.75 | 5.67% | 0.00 |
| 2025-07-30 | 39.01 | 38.30 | -0.67 | -1.72% | 37.71 | 39.03 | 55140 | 21182.40 | 5.58% | 0.00 |
| 2025-07-29 | 43.61 | 38.97 | -5.00 | -11.37% | 37.61 | 43.87 | 122556 | 49980.35 | 12.40% | 0.00 |
| 2025-07-28 | 43.65 | 43.97 | 0.32 | 0.73% | 41.93 | 44.76 | 81795 | 35296.57 | 8.27% | 0.00 |
| 2025-07-25 | 45.09 | 43.65 | -1.44 | -3.19% | 43.50 | 45.52 | 62356 | 27708.17 | 6.31% | 0.00 |
| 2025-07-24 | 44.96 | 45.09 | 0.13 | 0.29% | 44.80 | 45.69 | 25953 | 11741.61 | 2.62% | 0.00 |
| 2025-07-23 | 45.56 | 44.96 | -0.61 | -1.34% | 44.77 | 47.50 | 37538 | 17277.74 | 3.80% | 0.00 |
| 2025-07-22 | 46.78 | 45.57 | -1.21 | -2.59% | 45.35 | 47.30 | 28079 | 12923.62 | 2.84% | 0.00 |
| 2025-07-21 | 45.66 | 46.78 | 0.78 | 1.70% | 44.74 | 47.10 | 39306 | 18238.59 | 3.98% | 0.00 |
| 2025-07-18 | 46.50 | 46.00 | 0.00 | 0.00% | 45.59 | 47.20 | 30750 | 14243.99 | 3.11% | 0.00 |
| 2025-07-17 | 47.13 | 46.00 | -1.39 | -2.93% | 45.58 | 47.38 | 37555 | 17397.14 | 3.80% | 0.00 |
| 2025-07-16 | 46.73 | 47.39 | 0.74 | 1.59% | 46.38 | 47.99 | 28834 | 13645.41 | 2.92% | 0.00 |
| 2025-07-15 | 47.83 | 46.65 | -0.70 | -1.48% | 45.85 | 47.83 | 19980 | 9328.44 | 2.02% | 0.00 |
| 2025-07-14 | 48.00 | 47.35 | -0.48 | -1.00% | 46.76 | 48.75 | 20662 | 9804.89 | 2.09% | 0.00 |
| 2025-07-11 | 47.89 | 47.83 | -0.06 | -0.13% | 47.10 | 47.97 | 17993 | 8568.75 | 1.82% | 0.00 |
| 2025-07-10 | 47.39 | 47.89 | 0.13 | 0.27% | 47.19 | 48.20 | 27034 | 12921.17 | 2.73% | 0.00 |
| 2025-07-09 | 48.96 | 47.76 | -1.20 | -2.45% | 46.00 | 49.33 | 42378 | 20309.83 | 4.29% | 0.00 |
| 2025-07-08 | 49.33 | 48.96 | -0.19 | -0.39% | 48.50 | 49.98 | 23069 | 11313.95 | 2.33% | 0.00 |
| 2025-07-07 | 49.39 | 49.15 | -0.23 | -0.47% | 48.40 | 49.85 | 21308 | 10459.06 | 2.16% | 0.00 |
| 2025-07-04 | 50.00 | 49.38 | -0.69 | -1.38% | 49.20 | 50.25 | 19686 | 9759.32 | 1.99% | 0.00 |
| 2025-07-03 | 48.50 | 50.07 | 1.57 | 3.24% | 47.58 | 50.88 | 51098 | 25260.07 | 5.17% | 9.00 |
| 2025-07-02 | 48.83 | 48.50 | -0.51 | -1.04% | 48.32 | 49.45 | 22419 | 10966.89 | 2.27% | 9.00 |
艾布鲁(301259)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。
