| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 52.42 | 50.72 | -1.78 | -3.39% | 50.00 | 52.75 | 26650 | 13581.32 | 3.70% | 0.00 |
| 2026-02-04 | 51.80 | 52.50 | 0.50 | 0.96% | 51.62 | 53.30 | 18219 | 9577.32 | 2.53% | 0.00 |
| 2026-02-03 | 51.50 | 52.00 | 0.80 | 1.56% | 51.35 | 52.35 | 13976 | 7243.77 | 1.94% | 0.00 |
| 2026-02-02 | 50.68 | 51.20 | 0.09 | 0.18% | 50.37 | 52.23 | 23295 | 11972.33 | 3.23% | 0.00 |
| 2026-01-30 | 51.52 | 51.11 | -0.61 | -1.18% | 49.61 | 51.88 | 29066 | 14713.98 | 4.04% | 1.00 |
| 2026-01-29 | 53.39 | 51.72 | -1.61 | -3.02% | 51.11 | 53.49 | 23735 | 12396.58 | 3.30% | 0.00 |
| 2026-01-28 | 54.80 | 53.33 | -1.47 | -2.68% | 53.11 | 55.00 | 23432 | 12594.00 | 3.25% | 0.00 |
| 2026-01-27 | 55.55 | 54.80 | -0.40 | -0.72% | 53.79 | 55.80 | 20670 | 11263.47 | 2.87% | 0.00 |
| 2026-01-26 | 57.10 | 55.20 | -1.52 | -2.68% | 55.00 | 57.69 | 26225 | 14615.80 | 3.64% | 0.00 |
| 2026-01-23 | 53.89 | 56.72 | 2.93 | 5.45% | 53.35 | 58.50 | 58440 | 33110.43 | 8.11% | 0.00 |
| 2026-01-22 | 51.55 | 53.79 | 1.89 | 3.64% | 50.56 | 53.94 | 42059 | 22160.27 | 5.84% | 0.00 |
| 2026-01-21 | 49.42 | 51.90 | 2.59 | 5.25% | 49.42 | 52.71 | 43296 | 22294.61 | 6.01% | 0.00 |
| 2026-01-20 | 48.74 | 49.31 | 0.57 | 1.17% | 48.33 | 49.68 | 17817 | 8736.34 | 2.47% | 0.00 |
| 2026-01-19 | 47.70 | 48.74 | 0.85 | 1.77% | 47.68 | 49.48 | 21536 | 10486.74 | 2.99% | 0.00 |
| 2026-01-16 | 48.34 | 47.89 | -1.32 | -2.68% | 47.83 | 49.02 | 22512 | 10867.21 | 3.13% | 0.00 |
| 2026-01-15 | 49.01 | 49.21 | -0.09 | -0.18% | 48.67 | 49.90 | 16870 | 8333.63 | 2.34% | 0.00 |
| 2026-01-14 | 48.61 | 49.30 | 0.69 | 1.42% | 48.19 | 50.36 | 25832 | 12755.82 | 3.59% | 0.00 |
| 2026-01-13 | 49.26 | 48.61 | -0.38 | -0.78% | 48.50 | 50.25 | 24884 | 12313.47 | 3.46% | 0.00 |
| 2026-01-12 | 48.09 | 48.99 | 1.06 | 2.21% | 47.71 | 49.52 | 29144 | 14225.75 | 4.05% | 0.00 |
| 2026-01-09 | 47.67 | 47.93 | -0.02 | -0.04% | 47.20 | 48.25 | 22407 | 10706.62 | 3.11% | 0.00 |
| 2026-01-08 | 48.26 | 47.95 | -0.85 | -1.74% | 47.66 | 49.25 | 24655 | 11864.88 | 3.42% | 0.00 |
| 2026-01-07 | 49.68 | 48.80 | 2.30 | 4.95% | 47.03 | 49.80 | 56304 | 27388.41 | 7.82% | 0.00 |
| 2026-01-06 | 46.46 | 46.50 | -0.08 | -0.17% | 46.18 | 47.20 | 20113 | 9349.76 | 2.79% | 0.00 |
| 2026-01-05 | 44.34 | 46.58 | 2.38 | 5.38% | 44.06 | 47.30 | 37190 | 17224.06 | 5.16% | 0.00 |
| 2025-12-31 | 44.63 | 44.20 | -0.44 | -0.99% | 44.01 | 44.66 | 9733 | 4303.72 | 1.35% | 1.00 |
| 2025-12-30 | 43.25 | 44.64 | 1.39 | 3.21% | 43.16 | 45.20 | 20756 | 9204.97 | 2.88% | 0.00 |
| 2025-12-29 | 43.32 | 43.25 | 0.06 | 0.14% | 43.08 | 43.73 | 6296 | 2725.78 | 0.87% | 0.00 |
| 2025-12-26 | 43.62 | 43.19 | -0.45 | -1.03% | 43.06 | 43.84 | 8405 | 3648.09 | 1.17% | 0.00 |
| 2025-12-25 | 43.49 | 43.64 | 0.30 | 0.69% | 43.34 | 43.78 | 5990 | 2609.76 | 0.83% | 0.00 |
| 2025-12-24 | 43.22 | 43.34 | 0.11 | 0.25% | 43.00 | 43.59 | 5638 | 2439.61 | 0.78% | 0.00 |
| 2025-12-23 | 43.30 | 43.23 | 0.01 | 0.02% | 42.93 | 43.34 | 5250 | 2267.98 | 0.73% | 0.00 |
| 2025-12-22 | 42.86 | 43.22 | 0.32 | 0.75% | 42.71 | 43.29 | 7453 | 3210.46 | 1.03% | 0.00 |
| 2025-12-19 | 43.36 | 42.90 | -0.38 | -0.88% | 42.70 | 43.36 | 10677 | 4586.67 | 1.48% | 0.00 |
| 2025-12-18 | 42.21 | 43.28 | 1.03 | 2.44% | 42.07 | 43.49 | 14946 | 6417.36 | 2.08% | 1.00 |
| 2025-12-17 | 42.01 | 42.25 | 0.18 | 0.43% | 41.68 | 42.48 | 6818 | 2868.41 | 0.95% | 0.00 |
| 2025-12-16 | 42.60 | 42.07 | -0.55 | -1.29% | 42.03 | 42.62 | 5744 | 2424.57 | 0.80% | 0.00 |
| 2025-12-15 | 43.00 | 42.62 | -0.46 | -1.07% | 42.50 | 43.13 | 6638 | 2839.81 | 0.92% | 0.00 |
| 2025-12-12 | 42.99 | 43.08 | 0.18 | 0.42% | 42.68 | 43.39 | 8561 | 3685.73 | 1.19% | 0.00 |
| 2025-12-11 | 43.78 | 42.90 | -0.97 | -2.21% | 42.80 | 43.87 | 8974 | 3875.66 | 1.25% | 0.00 |
| 2025-12-10 | 43.66 | 43.87 | 0.21 | 0.48% | 43.24 | 43.95 | 6859 | 2987.86 | 0.95% | 0.00 |
| 2025-12-09 | 43.93 | 43.66 | -0.28 | -0.64% | 43.60 | 44.26 | 6350 | 2786.54 | 0.88% | 0.00 |
| 2025-12-08 | 43.92 | 43.94 | 0.25 | 0.57% | 43.70 | 44.21 | 5560 | 2446.39 | 0.77% | 0.00 |
| 2025-12-05 | 43.20 | 43.69 | 0.34 | 0.78% | 42.96 | 43.74 | 4940 | 2141.05 | 0.69% | 0.00 |
| 2025-12-04 | 43.80 | 43.35 | -0.45 | -1.03% | 42.96 | 43.81 | 6989 | 3030.85 | 0.97% | 0.00 |
| 2025-12-03 | 43.65 | 43.80 | 0.15 | 0.34% | 43.33 | 43.96 | 6226 | 2719.38 | 0.86% | 0.00 |
| 2025-12-02 | 44.25 | 43.65 | -0.60 | -1.36% | 43.60 | 44.34 | 7329 | 3212.19 | 1.02% | 0.00 |
| 2025-12-01 | 43.86 | 44.25 | 0.46 | 1.05% | 43.75 | 44.60 | 8754 | 3873.95 | 1.22% | 0.00 |
| 2025-11-28 | 43.70 | 43.79 | 0.34 | 0.78% | 43.12 | 43.86 | 6183 | 2693.59 | 0.86% | 0.00 |
| 2025-11-27 | 43.23 | 43.45 | 0.15 | 0.35% | 43.06 | 43.66 | 6475 | 2811.52 | 0.90% | 0.00 |
| 2025-11-26 | 44.04 | 43.30 | -0.65 | -1.48% | 43.22 | 44.29 | 7912 | 3460.73 | 1.10% | 0.00 |
| 2025-11-25 | 43.52 | 43.95 | 0.45 | 1.03% | 43.52 | 44.40 | 10481 | 4618.47 | 1.46% | 0.00 |
| 2025-11-24 | 42.77 | 43.50 | 1.18 | 2.79% | 42.64 | 43.78 | 10753 | 4640.94 | 1.49% | 0.00 |
| 2025-11-21 | 43.37 | 42.32 | -1.42 | -3.25% | 41.99 | 43.85 | 14118 | 6027.93 | 1.96% | 0.00 |
| 2025-11-20 | 44.89 | 43.74 | -0.88 | -1.97% | 43.49 | 44.94 | 13438 | 5936.26 | 1.87% | 0.00 |
| 2025-11-19 | 46.06 | 44.62 | -1.40 | -3.04% | 44.30 | 46.19 | 20937 | 9430.94 | 2.91% | 0.00 |
| 2025-11-18 | 45.75 | 46.02 | -0.08 | -0.17% | 45.68 | 46.60 | 12496 | 5760.23 | 1.74% | 0.00 |
| 2025-11-17 | 46.01 | 46.10 | -0.31 | -0.67% | 45.62 | 46.57 | 14410 | 6612.61 | 2.00% | 0.00 |
| 2025-11-14 | 45.33 | 46.41 | 0.89 | 1.96% | 45.33 | 46.93 | 23748 | 11021.95 | 3.30% | 0.00 |
| 2025-11-13 | 44.97 | 45.52 | 0.56 | 1.25% | 44.97 | 45.52 | 13364 | 6061.36 | 1.86% | 0.00 |
| 2025-11-12 | 45.34 | 44.96 | -0.40 | -0.88% | 44.80 | 45.39 | 9627 | 4338.79 | 1.34% | 0.00 |
| 2025-11-11 | 45.18 | 45.36 | 0.31 | 0.69% | 45.01 | 45.49 | 12600 | 5692.48 | 1.75% | 0.00 |
| 2025-11-10 | 45.17 | 45.05 | -0.15 | -0.33% | 44.87 | 45.56 | 11845 | 5336.99 | 1.64% | 0.00 |
| 2025-11-07 | 45.60 | 45.20 | 0.09 | 0.20% | 45.19 | 45.84 | 12920 | 5870.07 | 1.79% | 0.00 |
| 2025-11-06 | 45.60 | 45.11 | 0.03 | 0.07% | 44.75 | 45.60 | 12342 | 5551.18 | 1.71% | 0.00 |
| 2025-11-05 | 44.70 | 45.08 | -0.04 | -0.09% | 44.40 | 45.26 | 12066 | 5423.32 | 1.68% | 0.00 |
| 2025-11-04 | 45.97 | 45.12 | -0.86 | -1.87% | 44.75 | 45.97 | 15417 | 6968.17 | 2.14% | 0.00 |
| 2025-11-03 | 46.41 | 45.98 | -0.21 | -0.45% | 45.65 | 46.49 | 13797 | 6333.54 | 1.92% | 0.00 |
| 2025-10-31 | 45.60 | 46.19 | 0.58 | 1.27% | 45.25 | 46.43 | 15198 | 6985.76 | 2.11% | 0.00 |
| 2025-10-30 | 45.80 | 45.61 | -0.19 | -0.41% | 45.54 | 46.80 | 18645 | 8605.18 | 2.59% | 0.00 |
| 2025-10-29 | 46.43 | 45.80 | 1.00 | 2.23% | 45.62 | 46.74 | 27323 | 12612.56 | 3.79% | 0.00 |
| 2025-10-28 | 45.01 | 44.80 | -0.28 | -0.62% | 44.52 | 45.18 | 9363 | 4198.35 | 1.30% | 0.00 |
| 2025-10-27 | 44.93 | 45.08 | 0.31 | 0.69% | 44.56 | 45.09 | 9753 | 4378.44 | 1.35% | 0.00 |
| 2025-10-24 | 43.99 | 44.77 | 0.76 | 1.73% | 43.91 | 44.81 | 10351 | 4613.82 | 1.44% | 0.00 |
| 2025-10-23 | 43.73 | 44.01 | -0.09 | -0.20% | 43.56 | 44.15 | 7187 | 3144.91 | 1.00% | 0.00 |
| 2025-10-22 | 44.28 | 44.10 | -0.30 | -0.68% | 43.93 | 44.76 | 5935 | 2626.49 | 0.82% | 0.00 |
| 2025-10-21 | 43.45 | 44.40 | 0.92 | 2.12% | 43.41 | 44.60 | 10714 | 4721.98 | 1.49% | 0.00 |
| 2025-10-20 | 43.40 | 43.48 | 0.23 | 0.53% | 43.21 | 43.77 | 6523 | 2833.75 | 0.91% | 0.00 |
| 2025-10-17 | 44.11 | 43.25 | -1.11 | -2.50% | 43.15 | 44.45 | 8989 | 3926.47 | 1.25% | 0.00 |
| 2025-10-16 | 44.73 | 44.36 | -0.54 | -1.20% | 44.16 | 45.17 | 11150 | 4978.72 | 1.55% | 0.00 |
| 2025-10-15 | 43.44 | 44.90 | 1.47 | 3.38% | 43.31 | 45.43 | 17847 | 7963.73 | 2.48% | 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。
