| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 33.60 | 33.96 | 0.24 | 0.71% | 33.35 | 34.28 | 27837 | 9419.31 | 2.82% | 0.00 |
| 2026-02-03 | 33.65 | 33.72 | 0.26 | 0.78% | 33.45 | 34.45 | 30879 | 10467.06 | 3.12% | 0.00 |
| 2026-02-02 | 32.68 | 33.46 | 0.61 | 1.86% | 32.56 | 34.30 | 37690 | 12693.75 | 3.81% | 0.00 |
| 2026-01-30 | 33.57 | 32.85 | -0.43 | -1.29% | 32.50 | 33.66 | 25565 | 8404.54 | 2.59% | 0.00 |
| 2026-01-29 | 34.39 | 33.28 | 0.44 | 1.34% | 33.23 | 34.98 | 58586 | 20040.24 | 5.93% | 0.00 |
| 2026-01-28 | 33.28 | 32.84 | -0.66 | -1.97% | 32.78 | 33.66 | 17958 | 5936.05 | 1.82% | 0.00 |
| 2026-01-27 | 33.36 | 33.50 | 0.02 | 0.06% | 32.47 | 33.60 | 21895 | 7242.54 | 2.21% | 0.00 |
| 2026-01-26 | 34.80 | 33.48 | -1.42 | -4.07% | 33.10 | 34.99 | 43574 | 14740.79 | 4.41% | 0.00 |
| 2026-01-23 | 34.34 | 34.90 | 0.56 | 1.63% | 34.00 | 35.49 | 38020 | 13253.53 | 3.85% | 0.00 |
| 2026-01-22 | 34.65 | 34.34 | -0.26 | -0.75% | 34.13 | 35.15 | 28696 | 9902.51 | 2.90% | 0.00 |
| 2026-01-21 | 34.25 | 34.60 | 0.05 | 0.14% | 33.91 | 35.16 | 31824 | 11037.49 | 3.22% | 0.00 |
| 2026-01-20 | 35.40 | 34.55 | -1.25 | -3.49% | 34.27 | 35.70 | 47182 | 16464.84 | 4.77% | 0.00 |
| 2026-01-19 | 34.83 | 35.80 | 1.20 | 3.47% | 34.24 | 36.89 | 73061 | 26015.27 | 7.39% | 0.00 |
| 2026-01-16 | 35.03 | 34.60 | -0.20 | -0.57% | 34.20 | 35.26 | 33934 | 11769.88 | 3.43% | 0.00 |
| 2026-01-15 | 35.80 | 34.80 | -1.47 | -4.05% | 34.62 | 36.14 | 45216 | 15875.96 | 4.57% | 0.00 |
| 2026-01-14 | 36.00 | 36.27 | 0.36 | 1.00% | 35.47 | 36.88 | 63321 | 22969.37 | 6.40% | 0.00 |
| 2026-01-13 | 37.00 | 35.91 | -0.47 | -1.29% | 35.53 | 37.50 | 60073 | 21934.14 | 6.08% | 0.00 |
| 2026-01-12 | 36.91 | 36.38 | 1.07 | 3.03% | 35.84 | 36.96 | 72735 | 26390.59 | 7.36% | 0.00 |
| 2026-01-09 | 34.82 | 35.31 | 0.41 | 1.17% | 34.82 | 36.22 | 57614 | 20422.25 | 5.83% | 0.00 |
| 2026-01-08 | 33.63 | 34.90 | 1.15 | 3.41% | 33.57 | 35.49 | 63148 | 22049.31 | 6.39% | 0.00 |
| 2026-01-07 | 33.76 | 33.75 | 0.01 | 0.03% | 33.51 | 34.45 | 34196 | 11613.18 | 3.46% | 0.00 |
| 2026-01-06 | 33.93 | 33.74 | -0.20 | -0.59% | 33.43 | 34.11 | 33605 | 11341.55 | 3.40% | 0.00 |
| 2026-01-05 | 32.69 | 33.94 | 0.89 | 2.69% | 32.60 | 34.25 | 40228 | 13500.85 | 4.07% | 0.00 |
| 2025-12-31 | 33.84 | 33.05 | -0.45 | -1.34% | 33.02 | 33.98 | 28947 | 9634.25 | 2.93% | 0.00 |
| 2025-12-30 | 33.27 | 33.50 | -0.11 | -0.33% | 32.90 | 34.40 | 40166 | 13596.56 | 4.06% | 0.00 |
| 2025-12-29 | 33.40 | 33.61 | 0.49 | 1.48% | 33.13 | 34.88 | 49718 | 16828.45 | 5.03% | 0.00 |
| 2025-12-26 | 33.74 | 33.12 | -0.42 | -1.25% | 33.06 | 34.32 | 36658 | 12318.56 | 3.71% | 0.00 |
| 2025-12-25 | 32.90 | 33.54 | 0.61 | 1.85% | 32.75 | 33.60 | 28272 | 9423.74 | 2.86% | 0.00 |
| 2025-12-24 | 32.38 | 32.93 | 0.41 | 1.26% | 32.23 | 33.16 | 23067 | 7559.56 | 2.33% | 0.00 |
| 2025-12-23 | 32.98 | 32.52 | -0.46 | -1.39% | 32.20 | 33.00 | 28937 | 9412.43 | 2.93% | 0.00 |
| 2025-12-22 | 33.16 | 32.98 | 0.06 | 0.18% | 32.82 | 33.26 | 21487 | 7097.04 | 2.17% | 0.00 |
| 2025-12-19 | 32.81 | 32.92 | 0.11 | 0.34% | 32.41 | 33.30 | 24361 | 7991.22 | 2.46% | 0.00 |
| 2025-12-18 | 32.40 | 32.81 | 0.17 | 0.52% | 32.21 | 34.15 | 46484 | 15501.45 | 4.70% | 1.00 |
| 2025-12-17 | 32.30 | 32.64 | 0.31 | 0.96% | 31.69 | 32.90 | 30677 | 9900.66 | 3.10% | 0.00 |
| 2025-12-16 | 32.53 | 32.33 | -0.23 | -0.71% | 32.18 | 33.27 | 26133 | 8549.83 | 2.64% | 0.00 |
| 2025-12-15 | 32.76 | 32.56 | -0.72 | -2.16% | 32.53 | 33.12 | 20956 | 6874.30 | 2.12% | 0.00 |
| 2025-12-12 | 33.64 | 33.28 | -0.64 | -1.89% | 33.18 | 33.85 | 31624 | 10597.33 | 3.20% | 0.00 |
| 2025-12-11 | 35.34 | 33.92 | -1.34 | -3.80% | 33.90 | 35.34 | 46510 | 15909.36 | 4.70% | 0.00 |
| 2025-12-10 | 34.89 | 35.26 | 0.39 | 1.12% | 34.54 | 36.39 | 61315 | 21629.91 | 6.20% | 0.00 |
| 2025-12-09 | 35.95 | 34.87 | -1.14 | -3.17% | 34.81 | 35.95 | 43570 | 15371.78 | 4.41% | 0.00 |
| 2025-12-08 | 34.91 | 36.01 | 1.09 | 3.12% | 34.66 | 36.29 | 49559 | 17745.60 | 5.01% | 0.00 |
| 2025-12-05 | 34.83 | 34.92 | 0.16 | 0.46% | 33.82 | 35.03 | 30515 | 10540.34 | 3.09% | 0.00 |
| 2025-12-04 | 35.21 | 34.76 | -0.66 | -1.86% | 34.31 | 35.72 | 40055 | 13878.14 | 4.05% | 0.00 |
| 2025-12-03 | 36.00 | 35.42 | -0.87 | -2.40% | 35.25 | 36.68 | 45612 | 16272.53 | 4.61% | 0.00 |
| 2025-12-02 | 37.05 | 36.29 | -1.16 | -3.10% | 36.00 | 37.39 | 58018 | 21176.79 | 5.87% | 10.00 |
| 2025-12-01 | 37.05 | 37.45 | -0.11 | -0.29% | 37.00 | 38.50 | 62081 | 23389.91 | 6.28% | 0.00 |
| 2025-11-28 | 38.75 | 37.56 | -0.77 | -2.01% | 37.34 | 39.96 | 93137 | 35962.97 | 9.42% | 0.00 |
| 2025-11-27 | 38.54 | 38.33 | -0.70 | -1.79% | 38.03 | 39.99 | 114545 | 44433.79 | 11.59% | 1.00 |
| 2025-11-26 | 37.84 | 39.03 | 0.99 | 2.60% | 37.04 | 39.77 | 164044 | 63989.43 | 16.59% | 1.00 |
| 2025-11-25 | 35.68 | 38.04 | 4.37 | 12.98% | 35.17 | 39.41 | 159209 | 60406.91 | 16.10% | 6.00 |
| 2025-11-24 | 32.55 | 33.67 | 1.57 | 4.89% | 32.12 | 34.70 | 53545 | 17957.75 | 5.42% | 0.00 |
| 2025-11-21 | 32.01 | 32.10 | -0.69 | -2.10% | 31.62 | 33.78 | 42897 | 13997.09 | 4.34% | 0.00 |
| 2025-11-20 | 35.03 | 32.79 | -0.68 | -2.03% | 32.33 | 35.03 | 37211 | 12403.35 | 3.76% | 0.00 |
| 2025-11-19 | 34.72 | 33.47 | -2.42 | -6.74% | 33.00 | 34.72 | 68089 | 23029.24 | 6.89% | 0.00 |
| 2025-11-18 | 35.50 | 35.89 | 0.14 | 0.39% | 35.01 | 36.78 | 60861 | 21877.44 | 6.16% | 0.00 |
| 2025-11-17 | 34.38 | 35.75 | 1.88 | 5.55% | 34.30 | 36.60 | 65269 | 23148.27 | 6.60% | 0.00 |
| 2025-11-14 | 34.87 | 33.87 | -1.30 | -3.70% | 33.80 | 35.20 | 39900 | 13758.66 | 4.04% | 0.00 |
| 2025-11-13 | 35.11 | 35.17 | 0.09 | 0.26% | 34.86 | 36.20 | 39566 | 14049.31 | 4.00% | 0.00 |
| 2025-11-12 | 35.65 | 35.08 | -1.07 | -2.96% | 34.79 | 36.03 | 41838 | 14768.04 | 4.23% | 0.00 |
| 2025-11-11 | 35.12 | 36.15 | 0.55 | 1.54% | 34.89 | 37.03 | 80925 | 29177.89 | 8.18% | 0.00 |
| 2025-11-10 | 33.36 | 35.60 | 2.06 | 6.14% | 33.10 | 36.48 | 87456 | 30456.16 | 8.85% | 2.00 |
| 2025-11-07 | 34.53 | 33.54 | -0.99 | -2.87% | 33.41 | 34.68 | 41433 | 14042.70 | 4.19% | 0.00 |
| 2025-11-06 | 34.70 | 34.53 | -0.17 | -0.49% | 34.42 | 34.90 | 18337 | 6336.40 | 1.85% | 0.00 |
| 2025-11-05 | 34.20 | 34.70 | 0.29 | 0.84% | 34.07 | 34.98 | 27686 | 9595.58 | 2.80% | 0.00 |
| 2025-11-04 | 34.79 | 34.41 | -0.69 | -1.97% | 34.17 | 35.25 | 34079 | 11770.80 | 3.45% | 0.00 |
| 2025-11-03 | 35.59 | 35.10 | -0.49 | -1.38% | 34.77 | 35.70 | 30956 | 10835.29 | 3.13% | 0.00 |
| 2025-10-31 | 35.16 | 35.59 | 0.54 | 1.54% | 34.94 | 35.89 | 29382 | 10455.82 | 2.97% | 0.00 |
| 2025-10-30 | 35.69 | 35.05 | -0.70 | -1.96% | 34.63 | 36.10 | 35667 | 12572.41 | 3.61% | 0.00 |
| 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 |
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。
