| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | 49.00 | 48.86 | -0.75 | -1.51% | 48.21 | 49.78 | 5561 | 2722.79 | 2.92% | 0.00 |
| 2025-04-15 | 48.80 | 49.61 | 0.89 | 1.83% | 48.23 | 49.69 | 6293 | 3086.54 | 3.31% | 0.00 |
| 2025-04-14 | 48.20 | 48.72 | 0.87 | 1.82% | 48.20 | 48.97 | 5538 | 2693.16 | 2.91% | 0.00 |
| 2025-04-11 | 47.66 | 47.85 | -0.25 | -0.52% | 47.53 | 48.47 | 6232 | 2993.74 | 3.27% | 0.00 |
| 2025-04-10 | 48.00 | 48.10 | 0.87 | 1.84% | 47.45 | 49.79 | 9315 | 4516.63 | 4.89% | 0.00 |
| 2025-04-09 | 45.60 | 47.23 | 0.66 | 1.42% | 43.00 | 47.55 | 11997 | 5491.21 | 6.30% | 0.00 |
| 2025-04-08 | 45.75 | 46.57 | 1.65 | 3.67% | 45.46 | 48.15 | 12387 | 5790.04 | 6.51% | 0.00 |
| 2025-04-07 | 52.52 | 44.92 | -11.03 | -19.71% | 44.76 | 53.64 | 23822 | 11489.42 | 12.52% | 0.00 |
| 2025-04-03 | 56.13 | 55.95 | -0.72 | -1.27% | 55.28 | 57.14 | 7287 | 4089.03 | 3.83% | 0.00 |
| 2025-04-02 | 56.90 | 56.67 | -0.53 | -0.93% | 56.30 | 57.46 | 7434 | 4219.37 | 3.91% | 0.00 |
| 2025-04-01 | 54.98 | 57.20 | 2.13 | 3.87% | 54.73 | 57.69 | 16241 | 9188.10 | 8.53% | 0.00 |
| 2025-03-31 | 56.34 | 55.07 | -1.27 | -2.25% | 54.05 | 56.40 | 11815 | 6494.58 | 6.21% | 0.00 |
| 2025-03-28 | 56.47 | 56.34 | 0.18 | 0.32% | 56.24 | 57.67 | 10297 | 5846.25 | 5.41% | 0.00 |
| 2025-03-27 | 55.90 | 56.16 | 0.36 | 0.65% | 54.75 | 56.85 | 6983 | 3906.94 | 3.67% | 0.00 |
| 2025-03-26 | 55.22 | 55.80 | 0.45 | 0.81% | 55.12 | 56.07 | 4593 | 2560.53 | 2.41% | 0.00 |
| 2025-03-25 | 55.70 | 55.35 | -0.32 | -0.57% | 55.08 | 56.20 | 5433 | 3017.16 | 2.86% | 0.00 |
| 2025-03-24 | 56.95 | 55.67 | -1.14 | -2.01% | 54.65 | 56.95 | 9561 | 5309.16 | 5.02% | 0.00 |
| 2025-03-21 | 57.57 | 56.81 | -0.99 | -1.71% | 56.72 | 57.97 | 7345 | 4197.43 | 3.86% | 0.00 |
| 2025-03-20 | 57.73 | 57.80 | 0.15 | 0.26% | 57.53 | 58.46 | 7083 | 4102.93 | 3.72% | 0.00 |
| 2025-03-19 | 58.38 | 57.65 | -0.65 | -1.11% | 57.41 | 58.46 | 7245 | 4189.60 | 3.81% | 0.00 |
| 2025-03-18 | 57.80 | 58.30 | 0.67 | 1.16% | 57.61 | 58.40 | 11678 | 6781.20 | 6.14% | 0.00 |
| 2025-03-17 | 57.46 | 57.63 | 0.34 | 0.59% | 57.05 | 57.67 | 7305 | 4192.46 | 3.84% | 0.00 |
| 2025-03-14 | 56.49 | 57.29 | 0.87 | 1.54% | 55.80 | 57.37 | 9523 | 5401.41 | 5.00% | 0.00 |
| 2025-03-13 | 57.10 | 56.42 | -1.08 | -1.88% | 55.88 | 57.30 | 9573 | 5409.55 | 5.03% | 0.00 |
| 2025-03-12 | 55.94 | 57.50 | 1.55 | 2.77% | 55.62 | 57.95 | 15457 | 8807.62 | 8.12% | 0.00 |
| 2025-03-11 | 55.46 | 55.95 | -0.20 | -0.36% | 55.10 | 55.95 | 5831 | 3239.61 | 3.06% | 0.00 |
| 2025-03-10 | 56.00 | 56.15 | 0.68 | 1.23% | 55.66 | 57.17 | 6984 | 3933.92 | 3.67% | 0.00 |
| 2025-03-07 | 55.55 | 55.47 | -0.27 | -0.48% | 55.18 | 56.29 | 6844 | 3815.68 | 3.60% | 0.00 |
| 2025-03-06 | 54.81 | 55.74 | 0.88 | 1.60% | 54.81 | 56.16 | 7766 | 4323.07 | 4.08% | 0.00 |
| 2025-03-05 | 55.47 | 54.86 | -0.77 | -1.38% | 54.31 | 55.49 | 6609 | 3616.69 | 3.47% | 0.00 |
| 2025-03-04 | 54.30 | 55.63 | 1.06 | 1.94% | 54.19 | 55.67 | 7309 | 4041.58 | 3.84% | 0.00 |
| 2025-03-03 | 54.22 | 54.57 | 0.41 | 0.76% | 54.15 | 55.34 | 8002 | 4384.65 | 4.20% | 0.00 |
| 2025-02-28 | 56.06 | 54.16 | -2.25 | -3.99% | 54.16 | 56.45 | 11382 | 6278.26 | 5.98% | 0.00 |
| 2025-02-27 | 56.78 | 56.41 | -0.23 | -0.41% | 55.48 | 56.91 | 9800 | 5505.20 | 5.15% | 0.00 |
| 2025-02-26 | 56.32 | 56.64 | 0.33 | 0.59% | 56.30 | 57.06 | 9938 | 5628.02 | 5.22% | 0.00 |
| 2025-02-25 | 56.49 | 56.31 | -0.02 | -0.04% | 55.85 | 56.75 | 10402 | 5865.85 | 5.47% | 0.00 |
| 2025-02-24 | 57.93 | 56.33 | -1.81 | -3.11% | 55.89 | 58.14 | 19519 | 11092.01 | 10.26% | 0.00 |
| 2025-02-21 | 58.30 | 58.14 | 0.02 | 0.03% | 57.46 | 58.50 | 9029 | 5233.69 | 4.74% | 0.00 |
| 2025-02-20 | 57.75 | 58.12 | 0.66 | 1.15% | 57.01 | 58.32 | 8292 | 4794.02 | 4.36% | 0.00 |
| 2025-02-19 | 56.09 | 57.46 | 1.36 | 2.42% | 56.00 | 57.46 | 6815 | 3884.34 | 3.58% | 0.00 |
| 2025-02-18 | 57.30 | 56.10 | -1.48 | -2.57% | 55.95 | 57.98 | 8226 | 4681.73 | 4.32% | 0.00 |
| 2025-02-17 | 58.18 | 57.58 | -0.36 | -0.62% | 57.12 | 58.75 | 8797 | 5092.55 | 4.62% | 0.00 |
| 2025-02-14 | 56.55 | 57.94 | 1.32 | 2.33% | 56.26 | 58.30 | 10136 | 5851.58 | 5.33% | 0.00 |
| 2025-02-13 | 57.90 | 56.62 | -1.34 | -2.31% | 56.50 | 57.98 | 9168 | 5229.41 | 4.82% | 0.00 |
| 2025-02-12 | 58.40 | 57.96 | -0.53 | -0.91% | 57.36 | 58.45 | 8222 | 4749.23 | 4.32% | 0.00 |
| 2025-02-11 | 57.32 | 58.49 | 1.83 | 3.23% | 57.00 | 59.59 | 16071 | 9389.49 | 8.45% | 0.00 |
| 2025-02-10 | 56.20 | 56.66 | 0.50 | 0.89% | 55.72 | 56.66 | 5424 | 3052.78 | 2.85% | 1.00 |
| 2025-02-07 | 56.32 | 56.16 | -0.07 | -0.12% | 55.50 | 56.65 | 7039 | 3960.42 | 3.70% | 0.00 |
| 2025-02-06 | 54.28 | 56.23 | 2.08 | 3.84% | 53.80 | 56.30 | 7755 | 4299.76 | 4.08% | 0.00 |
| 2025-02-05 | 55.24 | 54.15 | -0.66 | -1.20% | 53.88 | 55.24 | 5401 | 2941.11 | 2.84% | 0.00 |
| 2025-01-27 | 55.26 | 54.81 | -0.31 | -0.56% | 54.52 | 55.75 | 4171 | 2298.84 | 2.19% | 0.00 |
| 2025-01-24 | 54.44 | 55.12 | 0.67 | 1.23% | 54.08 | 55.24 | 4147 | 2269.44 | 2.18% | 0.00 |
| 2025-01-23 | 54.87 | 54.45 | 0.06 | 0.11% | 54.44 | 55.78 | 5500 | 3035.81 | 2.89% | 0.00 |
| 2025-01-22 | 54.68 | 54.39 | -0.84 | -1.52% | 54.36 | 55.07 | 3556 | 1944.53 | 1.87% | 0.00 |
| 2025-01-21 | 55.05 | 55.23 | 0.01 | 0.02% | 54.28 | 55.55 | 5453 | 2991.31 | 2.87% | 0.00 |
| 2025-01-20 | 55.28 | 55.22 | 0.52 | 0.95% | 54.90 | 55.74 | 4463 | 2467.91 | 2.35% | 0.00 |
| 2025-01-17 | 55.38 | 54.70 | -0.68 | -1.23% | 54.52 | 55.54 | 4111 | 2256.79 | 2.16% | 0.00 |
| 2025-01-16 | 55.20 | 55.38 | 0.35 | 0.64% | 54.80 | 55.80 | 5183 | 2865.51 | 2.72% | 0.00 |
| 2025-01-15 | 55.08 | 55.03 | -0.57 | -1.03% | 54.88 | 55.97 | 4361 | 2414.34 | 2.29% | 0.00 |
| 2025-01-14 | 53.52 | 55.60 | 2.10 | 3.93% | 53.52 | 55.65 | 7433 | 4083.12 | 3.91% | 0.00 |
| 2025-01-13 | 52.68 | 53.50 | 0.16 | 0.30% | 51.60 | 53.84 | 6195 | 3267.86 | 3.26% | 0.00 |
| 2025-01-10 | 54.20 | 53.34 | -0.77 | -1.42% | 53.24 | 55.50 | 8800 | 4805.01 | 4.62% | 0.00 |
| 2025-01-09 | 53.70 | 54.11 | 0.09 | 0.17% | 53.50 | 54.68 | 4550 | 2469.67 | 2.39% | 0.00 |
| 2025-01-08 | 54.08 | 54.02 | -0.59 | -1.08% | 53.01 | 54.60 | 5596 | 3010.77 | 2.94% | 2.00 |
| 2025-01-07 | 53.31 | 54.61 | 1.30 | 2.44% | 53.08 | 54.68 | 6583 | 3544.88 | 3.46% | 0.00 |
| 2025-01-06 | 53.90 | 53.31 | -0.26 | -0.49% | 53.00 | 54.74 | 6863 | 3692.98 | 3.61% | 0.00 |
| 2025-01-03 | 56.60 | 53.57 | -2.90 | -5.14% | 53.50 | 56.76 | 9313 | 5123.96 | 4.89% | 0.00 |
| 2025-01-02 | 58.08 | 56.47 | -1.63 | -2.81% | 55.90 | 58.88 | 9762 | 5596.47 | 5.41% | 0.00 |
| 2024-12-31 | 61.50 | 58.10 | -3.55 | -5.76% | 58.03 | 62.00 | 15841 | 9465.65 | 8.78% | 0.00 |
| 2024-12-30 | 61.55 | 61.65 | -0.15 | -0.24% | 61.05 | 63.15 | 12396 | 7700.91 | 6.87% | 0.00 |
| 2024-12-27 | 63.10 | 61.80 | -1.97 | -3.09% | 61.71 | 63.67 | 19318 | 12047.20 | 10.70% | 0.00 |
| 2024-12-26 | 58.71 | 63.77 | 3.47 | 5.75% | 58.70 | 63.79 | 30666 | 19078.06 | 16.99% | 41.00 |
| 2024-12-25 | 59.41 | 60.30 | 1.41 | 2.39% | 59.41 | 64.00 | 18022 | 11044.93 | 9.99% | 0.00 |
| 2024-12-24 | 57.45 | 58.89 | 1.45 | 2.52% | 57.44 | 59.45 | 7980 | 4666.96 | 4.42% | 0.00 |
| 2024-12-23 | 60.35 | 57.44 | -3.36 | -5.53% | 57.42 | 60.98 | 11206 | 6597.36 | 6.21% | 0.00 |
| 2024-12-20 | 59.35 | 60.80 | 1.41 | 2.37% | 59.16 | 61.89 | 12457 | 7591.98 | 6.90% | 0.00 |
| 2024-12-19 | 57.93 | 59.39 | 1.07 | 1.83% | 57.50 | 59.81 | 6519 | 3850.63 | 3.61% | 0.00 |
| 2024-12-18 | 58.91 | 58.32 | -0.59 | -1.00% | 57.57 | 59.62 | 6572 | 3832.85 | 3.64% | 0.00 |
| 2024-12-17 | 59.30 | 58.91 | -0.43 | -0.72% | 58.91 | 60.60 | 9136 | 5462.73 | 5.06% | 0.00 |
| 2024-12-16 | 59.69 | 59.34 | -0.64 | -1.07% | 58.96 | 60.55 | 6005 | 3587.27 | 3.33% | 0.00 |
爱迪特(301580)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。
