| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 16.55 | 16.68 | 0.13 | 0.79% | 16.53 | 16.87 | 118086 | 19746.00 | 1.21% |
| 2026-03-24 | 16.74 | 16.55 | 0.08 | 0.49% | 16.26 | 16.80 | 86810 | 14270.36 | 0.89% |
| 2026-03-23 | 16.84 | 16.47 | -0.43 | -2.54% | 16.28 | 16.84 | 156752 | 25987.59 | 1.60% |
| 2026-03-20 | 17.25 | 16.90 | -0.31 | -1.80% | 16.90 | 17.35 | 96595 | 16471.78 | 0.99% |
| 2026-03-19 | 17.14 | 17.21 | -0.20 | -1.15% | 17.00 | 17.32 | 87540 | 15015.95 | 0.90% |
| 2026-03-18 | 17.57 | 17.41 | -0.16 | -0.91% | 17.25 | 17.68 | 89647 | 15613.13 | 0.92% |
| 2026-03-17 | 17.68 | 17.57 | -0.06 | -0.34% | 17.53 | 18.10 | 119460 | 21232.04 | 1.22% |
| 2026-03-16 | 17.52 | 17.63 | 0.03 | 0.17% | 17.33 | 17.75 | 96238 | 16883.35 | 0.98% |
| 2026-03-13 | 17.81 | 17.60 | -0.32 | -1.79% | 17.55 | 17.90 | 105473 | 18662.69 | 1.08% |
| 2026-03-12 | 17.70 | 17.92 | 0.27 | 1.53% | 17.63 | 18.37 | 160843 | 28982.60 | 1.65% |
| 2026-03-11 | 17.62 | 17.65 | 0.04 | 0.23% | 17.55 | 17.76 | 77141 | 13618.96 | 0.79% |
| 2026-03-10 | 17.50 | 17.61 | 0.47 | 2.74% | 17.50 | 17.85 | 104514 | 18437.12 | 1.07% |
| 2026-03-09 | 17.29 | 17.14 | -0.30 | -1.72% | 16.61 | 17.30 | 136137 | 22983.69 | 1.39% |
| 2026-03-06 | 17.00 | 17.44 | 0.37 | 2.17% | 17.00 | 17.58 | 85635 | 14895.62 | 0.88% |
| 2026-03-05 | 17.20 | 17.07 | 0.14 | 0.83% | 16.97 | 17.28 | 75275 | 12882.40 | 0.77% |
| 2026-03-04 | 17.06 | 16.93 | -0.27 | -1.57% | 16.88 | 17.35 | 123693 | 21134.79 | 1.27% |
| 2026-03-03 | 17.85 | 17.20 | -0.65 | -3.64% | 17.19 | 18.03 | 142496 | 24962.88 | 1.46% |
| 2026-03-02 | 18.26 | 17.85 | -0.59 | -3.20% | 17.78 | 18.35 | 190073 | 34217.93 | 1.94% |
| 2026-02-27 | 18.42 | 18.44 | 0.00 | 0.00% | 18.27 | 18.47 | 86737 | 15915.53 | 0.89% |
| 2026-02-26 | 18.69 | 18.44 | -0.24 | -1.28% | 18.30 | 18.72 | 133403 | 24639.40 | 1.36% |
| 2026-02-25 | 18.57 | 18.68 | 0.11 | 0.59% | 18.50 | 18.86 | 101069 | 18917.85 | 1.03% |
| 2026-02-24 | 18.80 | 18.57 | 0.10 | 0.54% | 18.38 | 18.90 | 106678 | 19863.23 | 1.09% |
| 2026-02-13 | 18.45 | 18.47 | 0.07 | 0.38% | 18.30 | 18.78 | 135187 | 25188.24 | 1.38% |
| 2026-02-12 | 18.33 | 18.40 | 0.07 | 0.38% | 18.00 | 18.65 | 138069 | 25414.38 | 1.41% |
| 2026-02-11 | 18.64 | 18.33 | -0.24 | -1.29% | 18.20 | 18.69 | 120795 | 22262.09 | 1.24% |
| 2026-02-10 | 18.80 | 18.57 | -0.30 | -1.59% | 18.39 | 18.99 | 153179 | 28431.09 | 1.57% |
| 2026-02-09 | 19.35 | 18.87 | -0.28 | -1.46% | 18.69 | 19.42 | 170631 | 32316.43 | 1.75% |
| 2026-02-06 | 19.23 | 19.15 | -0.14 | -0.73% | 18.81 | 19.44 | 126787 | 24236.27 | 1.30% |
| 2026-02-05 | 19.65 | 19.29 | -0.30 | -1.53% | 19.07 | 19.70 | 108758 | 20999.20 | 1.11% |
| 2026-02-04 | 18.71 | 19.59 | 0.84 | 4.48% | 18.68 | 19.91 | 275913 | 53262.82 | 2.82% |
| 2026-02-03 | 18.60 | 18.75 | 0.29 | 1.57% | 18.21 | 18.93 | 162992 | 30132.19 | 1.67% |
| 2026-02-02 | 19.08 | 18.46 | -0.72 | -3.75% | 18.45 | 19.25 | 130834 | 24607.01 | 1.34% |
| 2026-01-30 | 19.28 | 19.18 | -0.13 | -0.67% | 18.75 | 19.45 | 111892 | 21363.84 | 1.14% |
| 2026-01-29 | 19.10 | 19.31 | 0.24 | 1.26% | 18.92 | 19.94 | 174740 | 34081.52 | 1.79% |
| 2026-01-28 | 19.45 | 19.07 | -0.36 | -1.85% | 18.98 | 19.52 | 112310 | 21481.53 | 1.15% |
| 2026-01-27 | 19.57 | 19.43 | -0.21 | -1.07% | 18.96 | 19.66 | 124064 | 23898.68 | 1.27% |
| 2026-01-26 | 20.58 | 19.64 | -0.85 | -4.15% | 19.40 | 20.69 | 231510 | 46032.82 | 2.37% |
| 2026-01-23 | 19.99 | 20.49 | 0.52 | 2.60% | 19.99 | 20.64 | 242988 | 49537.05 | 2.49% |
| 2026-01-22 | 20.35 | 19.97 | -0.31 | -1.53% | 19.91 | 20.48 | 153359 | 30773.23 | 1.57% |
| 2026-01-21 | 19.95 | 20.28 | 0.21 | 1.05% | 19.90 | 20.59 | 138189 | 28101.53 | 1.41% |
| 2026-01-20 | 20.29 | 20.07 | -0.22 | -1.08% | 19.87 | 20.48 | 131113 | 26334.71 | 1.34% |
| 2026-01-19 | 20.46 | 20.29 | 0.00 | 0.00% | 20.24 | 20.68 | 169623 | 34611.38 | 1.74% |
| 2026-01-16 | 19.67 | 20.29 | 0.69 | 3.52% | 19.57 | 20.58 | 303741 | 61156.96 | 3.11% |
| 2026-01-15 | 19.55 | 19.60 | 0.03 | 0.15% | 19.42 | 19.79 | 89063 | 17460.87 | 0.91% |
| 2026-01-14 | 19.94 | 19.57 | -0.37 | -1.86% | 19.42 | 20.08 | 163044 | 32236.65 | 1.67% |
| 2026-01-13 | 20.20 | 19.94 | -0.24 | -1.19% | 19.82 | 20.36 | 146398 | 29330.33 | 1.50% |
| 2026-01-12 | 20.29 | 20.18 | -0.12 | -0.59% | 20.05 | 20.40 | 147742 | 29799.96 | 1.51% |
| 2026-01-09 | 20.37 | 20.30 | -0.15 | -0.73% | 20.15 | 20.83 | 162079 | 33083.22 | 1.66% |
| 2026-01-08 | 19.82 | 20.45 | 0.53 | 2.66% | 19.81 | 20.60 | 181183 | 36742.94 | 1.85% |
| 2026-01-07 | 20.00 | 19.92 | -0.20 | -0.99% | 19.88 | 20.13 | 136173 | 27201.89 | 1.39% |
| 2026-01-06 | 20.11 | 20.12 | -0.15 | -0.74% | 20.00 | 20.35 | 160655 | 32374.92 | 1.64% |
| 2026-01-05 | 20.07 | 20.27 | 0.17 | 0.85% | 19.88 | 20.36 | 170120 | 34208.28 | 1.74% |
| 2025-12-31 | 20.16 | 20.10 | 0.23 | 1.16% | 19.87 | 20.38 | 212243 | 42682.39 | 2.17% |
| 2025-12-30 | 19.12 | 19.87 | 0.66 | 3.44% | 19.09 | 20.06 | 192920 | 37904.01 | 1.97% |
| 2025-12-29 | 19.37 | 19.21 | -0.18 | -0.93% | 19.18 | 19.58 | 96307 | 18636.26 | 0.99% |
| 2025-12-26 | 19.24 | 19.39 | 0.13 | 0.67% | 19.15 | 19.75 | 141153 | 27537.89 | 1.44% |
| 2025-12-25 | 18.95 | 19.26 | 0.31 | 1.64% | 18.89 | 19.46 | 179219 | 34352.57 | 1.83% |
| 2025-12-24 | 18.60 | 18.95 | 0.28 | 1.50% | 18.55 | 19.09 | 99682 | 18818.29 | 1.02% |
| 2025-12-23 | 18.54 | 18.67 | 0.13 | 0.70% | 18.49 | 18.89 | 87635 | 16393.17 | 0.90% |
| 2025-12-22 | 18.52 | 18.54 | -0.35 | -1.85% | 18.20 | 18.67 | 170146 | 31331.80 | 1.74% |
| 2025-12-19 | 18.65 | 18.89 | 0.24 | 1.29% | 18.65 | 19.17 | 93605 | 17748.00 | 0.96% |
| 2025-12-18 | 18.56 | 18.65 | -0.03 | -0.16% | 18.50 | 18.88 | 83449 | 15620.25 | 0.85% |
| 2025-12-17 | 18.80 | 18.68 | -0.12 | -0.64% | 18.34 | 18.99 | 117659 | 21921.28 | 1.20% |
| 2025-12-16 | 19.23 | 18.80 | -0.30 | -1.57% | 18.65 | 19.25 | 74595 | 14024.53 | 0.76% |
| 2025-12-15 | 19.01 | 19.10 | -0.04 | -0.21% | 18.95 | 19.22 | 93667 | 17864.15 | 0.96% |
| 2025-12-12 | 18.99 | 19.14 | 0.09 | 0.47% | 18.82 | 19.24 | 87110 | 16621.01 | 0.89% |
| 2025-12-11 | 19.21 | 19.05 | -0.15 | -0.78% | 19.01 | 19.38 | 99477 | 19085.81 | 1.02% |
| 2025-12-10 | 19.21 | 19.20 | -0.11 | -0.57% | 18.95 | 19.31 | 104575 | 20010.30 | 1.07% |
| 2025-12-09 | 19.41 | 19.31 | -0.14 | -0.72% | 19.24 | 19.67 | 90461 | 17587.18 | 0.93% |
| 2025-12-08 | 19.75 | 19.45 | -0.18 | -0.92% | 19.38 | 19.75 | 143572 | 28026.37 | 1.47% |
| 2025-12-05 | 19.21 | 19.63 | 0.30 | 1.55% | 19.06 | 19.69 | 116080 | 22595.65 | 1.19% |
| 2025-12-04 | 18.99 | 19.33 | 0.43 | 2.28% | 18.81 | 19.38 | 112422 | 21564.78 | 1.15% |
| 2025-12-03 | 19.05 | 18.90 | -0.14 | -0.74% | 18.72 | 19.15 | 104343 | 19707.99 | 1.07% |
| 2025-12-02 | 19.25 | 19.04 | -0.21 | -1.09% | 19.01 | 19.25 | 101773 | 19441.65 | 1.04% |
| 2025-12-01 | 19.23 | 19.25 | 0.03 | 0.16% | 18.93 | 19.43 | 139403 | 26707.98 | 1.43% |
| 2025-11-28 | 19.40 | 19.22 | -0.18 | -0.93% | 19.00 | 19.47 | 107722 | 20685.49 | 1.10% |
| 2025-11-27 | 19.46 | 19.40 | -0.08 | -0.41% | 19.35 | 19.79 | 152141 | 29649.96 | 1.56% |
| 2025-11-26 | 19.20 | 19.48 | 0.21 | 1.09% | 19.03 | 19.70 | 107051 | 20822.50 | 1.10% |
| 2025-11-25 | 19.29 | 19.27 | 0.18 | 0.94% | 19.14 | 19.64 | 101451 | 19704.21 | 1.04% |
| 2025-11-24 | 19.39 | 19.09 | -0.02 | -0.10% | 18.70 | 19.39 | 98318 | 18720.87 | 1.01% |
爱柯迪(600933)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。
