| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 14.65 | 15.50 | 0.79 | 5.37% | 14.61 | 15.78 | 682259 | 104769.41 | 4.30% |
| 2025-08-21 | 14.81 | 14.71 | -0.17 | -1.14% | 14.65 | 15.00 | 293627 | 43471.40 | 1.85% |
| 2025-08-20 | 15.19 | 14.88 | -0.04 | -0.27% | 14.61 | 15.25 | 390078 | 57804.73 | 2.46% |
| 2025-08-19 | 14.86 | 14.92 | -0.02 | -0.13% | 14.73 | 15.14 | 353622 | 52750.79 | 2.23% |
| 2025-08-18 | 14.38 | 14.94 | 0.57 | 3.97% | 14.37 | 15.05 | 671950 | 99463.20 | 4.24% |
| 2025-08-15 | 13.85 | 14.37 | 0.48 | 3.46% | 13.80 | 14.47 | 551332 | 78205.37 | 3.48% |
| 2025-08-14 | 14.01 | 13.89 | -0.23 | -1.63% | 13.61 | 14.10 | 376326 | 52199.93 | 2.37% |
| 2025-08-13 | 14.14 | 14.12 | 0.00 | 0.00% | 13.91 | 14.23 | 317110 | 44609.44 | 2.00% |
| 2025-08-12 | 14.42 | 14.12 | -0.28 | -1.94% | 13.86 | 14.42 | 454918 | 63957.80 | 2.87% |
| 2025-08-11 | 14.39 | 14.40 | 0.02 | 0.14% | 14.29 | 14.62 | 316297 | 45567.36 | 2.00% |
| 2025-08-08 | 14.68 | 14.38 | -0.27 | -1.84% | 14.30 | 15.02 | 511651 | 74659.38 | 3.23% |
| 2025-08-07 | 15.02 | 14.65 | -0.36 | -2.40% | 14.41 | 15.07 | 371737 | 54460.78 | 2.34% |
| 2025-08-06 | 14.92 | 15.01 | 0.10 | 0.67% | 14.76 | 15.05 | 231028 | 34527.26 | 1.46% |
| 2025-08-05 | 14.65 | 14.91 | 0.30 | 2.05% | 14.57 | 14.93 | 258781 | 38158.09 | 1.63% |
| 2025-08-04 | 14.48 | 14.61 | -0.03 | -0.20% | 14.28 | 14.64 | 298590 | 43169.45 | 1.88% |
| 2025-08-01 | 14.00 | 14.64 | 0.65 | 4.65% | 13.91 | 14.91 | 644387 | 93651.66 | 4.06% |
| 2025-07-31 | 14.74 | 13.99 | -0.91 | -6.11% | 13.83 | 14.99 | 666099 | 95327.70 | 4.20% |
| 2025-07-30 | 15.01 | 14.90 | -0.08 | -0.53% | 14.76 | 15.31 | 369620 | 55555.39 | 2.33% |
| 2025-07-29 | 14.85 | 14.98 | 0.13 | 0.88% | 14.74 | 15.10 | 283419 | 42136.20 | 1.79% |
| 2025-07-28 | 14.55 | 14.85 | 0.08 | 0.54% | 14.43 | 14.96 | 317338 | 46861.11 | 2.00% |
| 2025-07-25 | 14.95 | 14.77 | -0.19 | -1.27% | 14.73 | 14.97 | 251808 | 37349.74 | 1.59% |
| 2025-07-24 | 14.40 | 14.96 | 0.45 | 3.10% | 14.35 | 15.00 | 555187 | 81986.95 | 3.50% |
| 2025-07-23 | 14.86 | 14.51 | -0.37 | -2.49% | 14.42 | 15.17 | 477383 | 70447.41 | 3.01% |
| 2025-07-22 | 14.65 | 14.88 | 0.10 | 0.68% | 14.44 | 15.05 | 518412 | 76329.94 | 3.27% |
| 2025-07-21 | 14.66 | 14.78 | 0.12 | 0.82% | 14.50 | 15.03 | 347819 | 51332.40 | 2.19% |
| 2025-07-18 | 15.01 | 14.66 | -0.52 | -3.43% | 14.53 | 15.35 | 544590 | 80800.99 | 3.44% |
| 2025-07-17 | 15.61 | 15.18 | -0.21 | -1.36% | 15.03 | 15.88 | 663113 | 101893.22 | 4.18% |
| 2025-07-16 | 14.76 | 15.39 | 0.56 | 3.78% | 14.40 | 15.42 | 615429 | 92294.68 | 3.88% |
| 2025-07-15 | 14.85 | 14.83 | 0.09 | 0.61% | 14.60 | 15.09 | 469587 | 69599.45 | 2.96% |
| 2025-07-14 | 14.50 | 14.74 | 0.09 | 0.61% | 14.36 | 14.92 | 497831 | 72990.56 | 3.14% |
| 2025-07-11 | 15.28 | 14.65 | -0.11 | -0.75% | 14.13 | 15.47 | 898317 | 131533.02 | 5.67% |
| 2025-07-10 | 14.50 | 14.76 | 0.21 | 1.44% | 14.49 | 15.00 | 503710 | 74454.87 | 3.18% |
| 2025-07-09 | 14.40 | 14.55 | -0.08 | -0.55% | 14.40 | 14.85 | 504312 | 73676.26 | 3.18% |
| 2025-07-08 | 13.84 | 14.63 | 0.74 | 5.33% | 13.76 | 14.95 | 789839 | 114196.20 | 4.98% |
| 2025-07-07 | 13.75 | 13.89 | 0.19 | 1.39% | 13.70 | 14.18 | 384649 | 53532.55 | 2.43% |
| 2025-07-04 | 14.25 | 13.70 | -0.29 | -2.07% | 13.55 | 14.30 | 494409 | 68196.46 | 3.12% |
| 2025-07-03 | 13.92 | 13.99 | -0.15 | -1.06% | 13.69 | 14.19 | 596676 | 82939.52 | 3.76% |
| 2025-07-02 | 13.25 | 14.14 | 1.03 | 7.86% | 13.10 | 14.42 | 983831 | 135343.16 | 6.21% |
| 2025-07-01 | 13.01 | 13.11 | 0.01 | 0.08% | 12.81 | 13.24 | 361489 | 47122.18 | 2.28% |
| 2025-06-30 | 13.01 | 13.10 | 0.69 | 5.56% | 12.64 | 13.40 | 605944 | 78656.58 | 3.82% |
| 2025-06-27 | 12.04 | 12.41 | 0.52 | 4.37% | 11.98 | 12.60 | 570103 | 70715.23 | 3.60% |
| 2025-06-26 | 12.08 | 11.89 | -0.17 | -1.41% | 11.88 | 12.27 | 283809 | 34189.45 | 1.79% |
| 2025-06-25 | 12.06 | 12.06 | -0.01 | -0.08% | 11.89 | 12.10 | 262070 | 31416.70 | 1.65% |
| 2025-06-24 | 11.85 | 12.07 | 0.18 | 1.51% | 11.78 | 12.15 | 342161 | 40872.18 | 2.16% |
| 2025-06-23 | 11.88 | 11.89 | -0.16 | -1.33% | 11.58 | 11.93 | 417582 | 48993.96 | 2.63% |
| 2025-06-20 | 12.09 | 12.05 | 0.09 | 0.75% | 12.02 | 12.44 | 486127 | 59472.84 | 3.04% |
| 2025-06-19 | 12.17 | 11.96 | -0.21 | -1.73% | 11.86 | 12.30 | 336524 | 40550.43 | 2.11% |
| 2025-06-18 | 11.93 | 12.17 | 0.21 | 1.76% | 11.85 | 12.35 | 456458 | 55561.91 | 2.86% |
| 2025-06-17 | 11.88 | 11.96 | 0.05 | 0.42% | 11.81 | 12.20 | 324305 | 38807.78 | 2.03% |
| 2025-06-16 | 11.57 | 11.91 | 0.31 | 2.67% | 11.40 | 11.99 | 401224 | 47547.65 | 2.51% |
| 2025-06-13 | 11.91 | 11.60 | -0.11 | -0.94% | 11.57 | 12.01 | 416960 | 49146.80 | 2.61% |
| 2025-06-12 | 11.81 | 11.71 | -0.41 | -3.38% | 11.69 | 12.01 | 562861 | 66545.77 | 3.52% |
| 2025-06-11 | 11.50 | 12.12 | 0.89 | 7.93% | 11.48 | 12.35 | 1017457 | 124020.71 | 6.37% |
| 2025-06-10 | 11.33 | 11.23 | -0.15 | -1.32% | 11.14 | 11.42 | 220475 | 24833.00 | 1.38% |
| 2025-06-09 | 10.95 | 11.38 | 0.45 | 4.12% | 10.89 | 11.50 | 465799 | 52545.23 | 2.91% |
| 2025-06-06 | 11.00 | 10.93 | -0.02 | -0.18% | 10.83 | 11.02 | 164463 | 17961.29 | 1.03% |
| 2025-06-05 | 11.07 | 10.95 | -0.10 | -0.90% | 10.83 | 11.11 | 227588 | 24938.72 | 1.42% |
| 2025-06-04 | 10.88 | 11.05 | 0.27 | 2.50% | 10.86 | 11.49 | 405694 | 45301.85 | 2.54% |
| 2025-06-03 | 11.00 | 10.78 | -0.30 | -2.71% | 10.75 | 11.24 | 289715 | 31624.75 | 1.81% |
| 2025-05-30 | 11.14 | 11.08 | -0.15 | -1.34% | 11.03 | 11.25 | 157295 | 17483.47 | 0.98% |
| 2025-05-29 | 11.03 | 11.23 | 0.20 | 1.81% | 11.01 | 11.28 | 175597 | 19646.33 | 1.10% |
| 2025-05-28 | 11.39 | 11.03 | -0.36 | -3.16% | 10.98 | 11.45 | 214068 | 23806.52 | 1.34% |
| 2025-05-27 | 11.38 | 11.39 | 0.01 | 0.09% | 11.05 | 11.42 | 254442 | 28508.12 | 1.59% |
| 2025-05-26 | 11.82 | 11.38 | -0.25 | -2.15% | 11.33 | 11.83 | 283052 | 32646.82 | 1.77% |
| 2025-05-23 | 11.46 | 11.63 | 0.17 | 1.48% | 11.37 | 11.87 | 444735 | 51966.29 | 2.78% |
| 2025-05-22 | 11.38 | 11.46 | -0.08 | -0.69% | 11.34 | 11.57 | 228897 | 26253.46 | 1.43% |
| 2025-05-21 | 11.70 | 11.54 | -0.05 | -0.43% | 11.49 | 11.87 | 291929 | 34092.71 | 1.83% |
| 2025-05-20 | 11.55 | 11.59 | 0.05 | 0.43% | 11.35 | 11.77 | 297939 | 34614.49 | 1.86% |
| 2025-05-19 | 11.31 | 11.54 | 0.23 | 2.03% | 11.11 | 11.62 | 270869 | 30835.56 | 1.69% |
| 2025-05-16 | 11.23 | 11.31 | 0.04 | 0.35% | 11.18 | 11.41 | 257547 | 29130.76 | 1.61% |
| 2025-05-15 | 11.45 | 11.27 | -0.17 | -1.49% | 11.10 | 11.46 | 373937 | 42000.24 | 2.34% |
| 2025-05-14 | 11.36 | 11.44 | -0.03 | -0.26% | 11.16 | 11.57 | 523789 | 59401.69 | 3.28% |
| 2025-05-13 | 11.36 | 11.47 | 0.11 | 0.97% | 11.29 | 11.95 | 831235 | 96793.27 | 5.20% |
| 2025-05-12 | 10.72 | 11.36 | 0.85 | 8.09% | 10.72 | 11.45 | 681938 | 75737.07 | 4.27% |
| 2025-05-09 | 10.89 | 10.51 | -0.39 | -3.58% | 10.47 | 10.97 | 277447 | 29362.95 | 1.74% |
| 2025-05-08 | 10.79 | 10.90 | 0.07 | 0.65% | 10.72 | 11.01 | 302545 | 33045.68 | 1.89% |
| 2025-05-07 | 11.10 | 10.83 | -0.06 | -0.55% | 10.70 | 11.16 | 362995 | 39499.60 | 2.27% |
| 2025-05-06 | 10.65 | 10.89 | 0.38 | 3.62% | 10.50 | 10.97 | 544627 | 58978.98 | 3.41% |
| 2025-04-30 | 10.15 | 10.51 | 0.61 | 6.16% | 10.09 | 10.89 | 966793 | 103080.02 | 6.05% |
| 2025-04-29 | 10.12 | 9.90 | -0.20 | -1.98% | 9.90 | 10.39 | 344882 | 34885.45 | 2.16% |
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。
