| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 12.05 | 12.09 | -0.05 | -0.41% | 11.98 | 12.26 | 183946 | 22270.43 | 1.15% |
| 2025-04-01 | 12.23 | 12.14 | -0.04 | -0.33% | 11.92 | 12.48 | 335534 | 41072.11 | 2.10% |
| 2025-03-31 | 12.54 | 12.18 | -0.43 | -3.41% | 12.02 | 12.60 | 356083 | 43351.76 | 2.23% |
| 2025-03-28 | 13.04 | 12.61 | -0.44 | -3.37% | 12.50 | 13.33 | 355444 | 45660.88 | 2.22% |
| 2025-03-27 | 13.30 | 13.05 | -0.41 | -3.05% | 13.03 | 13.46 | 342782 | 45286.17 | 2.14% |
| 2025-03-26 | 13.01 | 13.46 | 0.44 | 3.38% | 12.98 | 13.95 | 629817 | 85248.48 | 3.94% |
| 2025-03-25 | 13.25 | 13.02 | -0.30 | -2.25% | 13.00 | 13.54 | 339740 | 45232.34 | 2.13% |
| 2025-03-24 | 13.20 | 13.32 | 0.19 | 1.45% | 12.81 | 13.43 | 354388 | 46606.87 | 2.22% |
| 2025-03-21 | 13.46 | 13.13 | -0.35 | -2.60% | 12.95 | 13.65 | 386272 | 51041.59 | 2.42% |
| 2025-03-20 | 13.73 | 13.48 | -0.25 | -1.82% | 13.44 | 13.79 | 346031 | 46962.82 | 2.16% |
| 2025-03-19 | 14.21 | 13.73 | -0.56 | -3.92% | 13.65 | 14.24 | 553724 | 76458.38 | 3.46% |
| 2025-03-18 | 14.01 | 14.29 | 0.28 | 2.00% | 13.89 | 14.48 | 543231 | 77174.60 | 3.40% |
| 2025-03-17 | 13.90 | 14.01 | 0.36 | 2.64% | 13.82 | 14.29 | 526864 | 74110.34 | 3.30% |
| 2025-03-14 | 13.10 | 13.65 | 0.45 | 3.41% | 13.10 | 13.80 | 506999 | 68766.54 | 3.17% |
| 2025-03-13 | 13.92 | 13.20 | -0.72 | -5.17% | 13.08 | 14.00 | 518491 | 69781.74 | 3.24% |
| 2025-03-12 | 13.96 | 13.92 | -0.08 | -0.57% | 13.76 | 14.28 | 443927 | 62415.71 | 2.78% |
| 2025-03-11 | 13.87 | 14.00 | -0.16 | -1.13% | 13.55 | 14.10 | 516226 | 71016.38 | 3.23% |
| 2025-03-10 | 14.06 | 14.16 | 0.02 | 0.14% | 13.93 | 14.48 | 543716 | 77243.70 | 3.40% |
| 2025-03-07 | 13.68 | 14.14 | 0.34 | 2.46% | 13.14 | 14.40 | 850121 | 117028.27 | 5.32% |
| 2025-03-06 | 13.50 | 13.80 | 0.41 | 3.06% | 13.38 | 14.00 | 606441 | 83175.91 | 3.79% |
| 2025-03-05 | 13.78 | 13.39 | -0.30 | -2.19% | 13.10 | 13.83 | 395900 | 52669.04 | 2.48% |
| 2025-03-04 | 13.36 | 13.69 | 0.20 | 1.48% | 13.16 | 13.79 | 477370 | 64687.27 | 2.99% |
| 2025-03-03 | 13.18 | 13.49 | 0.33 | 2.51% | 13.16 | 13.99 | 774216 | 105244.68 | 4.84% |
| 2025-02-28 | 13.77 | 13.16 | -0.63 | -4.57% | 13.06 | 14.09 | 655672 | 89421.93 | 4.10% |
| 2025-02-27 | 14.13 | 13.79 | -0.48 | -3.36% | 13.50 | 14.45 | 704572 | 97552.38 | 4.41% |
| 2025-02-26 | 13.67 | 14.27 | 0.78 | 5.78% | 13.32 | 14.50 | 856764 | 118795.45 | 5.36% |
| 2025-02-25 | 13.40 | 13.49 | -0.10 | -0.74% | 13.32 | 14.24 | 726301 | 100367.84 | 4.54% |
| 2025-02-24 | 13.05 | 13.59 | 0.41 | 3.11% | 12.85 | 13.71 | 603782 | 81363.48 | 3.78% |
| 2025-02-21 | 13.35 | 13.18 | -0.17 | -1.27% | 12.81 | 13.54 | 679630 | 88976.46 | 4.25% |
| 2025-02-20 | 13.57 | 13.35 | -0.43 | -3.12% | 13.26 | 13.74 | 589120 | 79064.21 | 3.69% |
| 2025-02-19 | 12.61 | 13.78 | 1.04 | 8.16% | 12.59 | 13.94 | 941267 | 125588.02 | 5.89% |
| 2025-02-18 | 12.86 | 12.74 | -0.16 | -1.24% | 12.67 | 13.43 | 777114 | 101447.24 | 4.86% |
| 2025-02-17 | 12.20 | 12.90 | 0.67 | 5.48% | 12.20 | 13.07 | 755806 | 96230.64 | 4.73% |
| 2025-02-14 | 11.99 | 12.23 | 0.20 | 1.66% | 11.96 | 12.63 | 624074 | 77359.21 | 3.90% |
| 2025-02-13 | 12.19 | 12.03 | -0.19 | -1.55% | 12.00 | 12.36 | 402622 | 48812.54 | 2.52% |
| 2025-02-12 | 11.98 | 12.22 | 0.18 | 1.50% | 11.94 | 12.27 | 495050 | 60015.85 | 3.10% |
| 2025-02-11 | 12.70 | 12.04 | -0.76 | -5.94% | 11.83 | 12.80 | 907074 | 109691.48 | 5.67% |
| 2025-02-10 | 12.68 | 12.80 | -0.22 | -1.69% | 12.40 | 12.94 | 1034986 | 130886.85 | 6.47% |
| 2025-02-07 | 11.94 | 13.02 | 1.18 | 9.97% | 11.90 | 13.02 | 1505961 | 193643.23 | 9.42% |
| 2025-02-06 | 11.15 | 11.84 | 0.59 | 5.24% | 11.10 | 11.94 | 832576 | 95989.84 | 5.21% |
| 2025-02-05 | 10.56 | 11.25 | 0.74 | 7.04% | 10.51 | 11.56 | 953746 | 107397.84 | 5.97% |
| 2025-01-27 | 10.46 | 10.51 | -0.20 | -1.87% | 10.40 | 10.88 | 462205 | 49043.69 | 2.89% |
| 2025-01-24 | 9.89 | 10.71 | 0.79 | 7.96% | 9.88 | 10.88 | 905892 | 95776.73 | 5.67% |
| 2025-01-23 | 10.13 | 9.92 | -0.14 | -1.39% | 9.92 | 10.25 | 394151 | 39767.97 | 2.47% |
| 2025-01-22 | 10.23 | 10.06 | -0.21 | -2.04% | 9.99 | 10.23 | 262176 | 26362.69 | 1.64% |
| 2025-01-21 | 10.62 | 10.27 | -0.24 | -2.28% | 10.05 | 10.76 | 400793 | 41158.91 | 2.51% |
| 2025-01-20 | 10.63 | 10.51 | -0.11 | -1.04% | 10.42 | 10.74 | 299218 | 31489.20 | 1.87% |
| 2025-01-17 | 10.70 | 10.62 | -0.21 | -1.94% | 10.45 | 10.97 | 396935 | 42034.22 | 2.48% |
| 2025-01-16 | 10.50 | 10.83 | 0.21 | 1.98% | 10.42 | 10.92 | 583508 | 62333.40 | 3.65% |
| 2025-01-15 | 10.30 | 10.62 | 0.32 | 3.11% | 10.12 | 11.20 | 875744 | 93034.30 | 5.48% |
| 2025-01-14 | 9.82 | 10.30 | 0.55 | 5.64% | 9.68 | 10.36 | 411638 | 41492.36 | 2.58% |
| 2025-01-13 | 9.70 | 9.75 | -0.08 | -0.81% | 9.59 | 9.88 | 221572 | 21600.46 | 1.39% |
| 2025-01-10 | 10.29 | 9.83 | -0.53 | -5.12% | 9.81 | 10.41 | 368158 | 37073.68 | 2.30% |
| 2025-01-09 | 10.46 | 10.36 | 0.08 | 0.78% | 10.30 | 10.93 | 474659 | 49816.51 | 2.97% |
| 2025-01-08 | 10.01 | 10.28 | 0.23 | 2.29% | 9.87 | 10.41 | 468319 | 47594.86 | 2.93% |
| 2025-01-07 | 10.13 | 10.05 | -0.12 | -1.18% | 9.89 | 10.21 | 298622 | 29913.70 | 1.87% |
| 2025-01-06 | 10.09 | 10.17 | 0.14 | 1.40% | 9.95 | 10.55 | 463112 | 47348.62 | 2.90% |
| 2025-01-03 | 10.67 | 10.03 | -0.64 | -6.00% | 10.00 | 10.75 | 504948 | 52061.46 | 3.16% |
| 2025-01-02 | 10.95 | 10.67 | -0.35 | -3.18% | 10.50 | 11.07 | 440769 | 47408.55 | 2.76% |
| 2024-12-31 | 11.30 | 11.02 | -0.31 | -2.74% | 11.02 | 11.48 | 339453 | 38027.62 | 2.13% |
| 2024-12-30 | 11.24 | 11.33 | 0.09 | 0.80% | 11.06 | 11.45 | 405412 | 45597.75 | 2.54% |
| 2024-12-27 | 11.25 | 11.24 | -0.08 | -0.71% | 11.15 | 11.44 | 393729 | 44508.97 | 2.47% |
| 2024-12-26 | 11.82 | 11.32 | -0.46 | -3.90% | 11.27 | 11.89 | 501558 | 57332.47 | 3.14% |
| 2024-12-25 | 11.90 | 11.78 | 0.13 | 1.12% | 11.55 | 12.00 | 559893 | 65882.21 | 3.51% |
| 2024-12-24 | 11.46 | 11.65 | 0.26 | 2.28% | 11.44 | 11.88 | 728285 | 85137.27 | 4.56% |
| 2024-12-23 | 11.46 | 11.39 | -0.17 | -1.47% | 11.32 | 12.01 | 677029 | 78968.93 | 4.24% |
| 2024-12-20 | 11.52 | 11.56 | -0.04 | -0.34% | 11.39 | 11.70 | 500658 | 57653.58 | 3.13% |
| 2024-12-19 | 11.88 | 11.60 | -0.45 | -3.73% | 11.55 | 11.95 | 414344 | 48478.88 | 2.59% |
| 2024-12-18 | 12.20 | 12.05 | -0.04 | -0.33% | 11.85 | 12.20 | 301658 | 36290.48 | 1.89% |
| 2024-12-17 | 12.36 | 12.09 | -0.25 | -2.03% | 12.01 | 12.45 | 354691 | 43372.01 | 2.22% |
| 2024-12-16 | 12.88 | 12.34 | -0.52 | -4.04% | 12.25 | 12.92 | 516360 | 64252.31 | 3.23% |
| 2024-12-13 | 13.60 | 12.86 | -0.75 | -5.51% | 12.80 | 13.60 | 829466 | 108136.34 | 5.19% |
| 2024-12-12 | 13.41 | 13.61 | 0.06 | 0.44% | 13.36 | 14.00 | 534044 | 72890.99 | 3.34% |
| 2024-12-11 | 13.41 | 13.55 | 0.15 | 1.12% | 13.33 | 13.79 | 467456 | 63574.11 | 2.93% |
| 2024-12-10 | 14.00 | 13.40 | -0.15 | -1.11% | 13.33 | 14.01 | 580903 | 78826.45 | 3.64% |
| 2024-12-09 | 14.13 | 13.55 | -0.91 | -6.29% | 13.42 | 14.29 | 725159 | 99809.05 | 4.54% |
| 2024-12-06 | 15.03 | 14.46 | -0.63 | -4.17% | 13.99 | 15.03 | 738890 | 105990.54 | 4.63% |
| 2024-12-05 | 15.10 | 15.09 | -0.18 | -1.18% | 14.63 | 15.35 | 467649 | 70198.03 | 2.93% |
| 2024-12-04 | 15.84 | 15.27 | -0.45 | -2.86% | 15.10 | 16.39 | 608394 | 96013.88 | 3.81% |
| 2024-12-03 | 15.90 | 15.72 | -0.05 | -0.32% | 15.22 | 16.20 | 437903 | 68273.61 | 2.74% |
爱旭股份(600732)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。
