| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 23.20 | 22.38 | -0.29 | -1.28% | 21.96 | 23.23 | 250698 | 56370.85 | 2.57% |
| 2025-10-24 | 21.68 | 22.67 | 1.10 | 5.10% | 21.54 | 23.08 | 262336 | 59177.82 | 2.68% |
| 2025-10-23 | 22.00 | 21.57 | -0.58 | -2.62% | 21.19 | 22.00 | 211202 | 45280.01 | 2.16% |
| 2025-10-22 | 22.02 | 22.15 | -0.10 | -0.45% | 21.85 | 22.68 | 208806 | 46469.30 | 2.14% |
| 2025-10-21 | 21.77 | 22.25 | 0.48 | 2.20% | 21.45 | 22.70 | 368828 | 81418.29 | 3.77% |
| 2025-10-20 | 20.69 | 21.77 | 1.68 | 8.36% | 20.69 | 22.10 | 523211 | 113659.43 | 5.35% |
| 2025-10-17 | 20.68 | 20.09 | -0.59 | -2.85% | 19.87 | 20.68 | 188204 | 38010.32 | 1.93% |
| 2025-10-16 | 20.70 | 20.68 | 0.30 | 1.47% | 20.43 | 21.49 | 297944 | 62254.73 | 3.05% |
| 2025-10-15 | 19.84 | 20.38 | 0.64 | 3.24% | 19.36 | 20.58 | 270979 | 54137.48 | 2.77% |
| 2025-10-14 | 20.85 | 19.74 | -0.94 | -4.55% | 19.58 | 21.15 | 291413 | 59066.84 | 2.98% |
| 2025-10-13 | 20.79 | 20.68 | -1.20 | -5.48% | 20.30 | 21.35 | 283235 | 58578.09 | 2.90% |
| 2025-10-10 | 22.52 | 21.88 | -0.54 | -2.41% | 21.70 | 22.97 | 179947 | 39846.45 | 1.84% |
| 2025-10-09 | 22.66 | 22.42 | -0.31 | -1.36% | 22.12 | 22.72 | 194768 | 43441.77 | 1.99% |
| 2025-09-30 | 23.00 | 22.73 | -0.32 | -1.39% | 22.60 | 23.46 | 181126 | 41424.82 | 1.85% |
| 2025-09-29 | 22.92 | 23.05 | 0.13 | 0.57% | 22.67 | 23.16 | 170689 | 39177.49 | 1.75% |
| 2025-09-26 | 23.99 | 22.92 | -0.95 | -3.98% | 22.80 | 24.48 | 322771 | 75652.73 | 3.30% |
| 2025-09-25 | 23.60 | 23.87 | 0.27 | 1.14% | 23.60 | 24.49 | 304186 | 73268.57 | 3.11% |
| 2025-09-24 | 23.59 | 23.60 | 0.01 | 0.04% | 23.30 | 24.08 | 303621 | 71677.09 | 3.11% |
| 2025-09-23 | 22.44 | 23.59 | 0.89 | 3.92% | 22.44 | 24.28 | 447953 | 105644.56 | 4.58% |
| 2025-09-22 | 23.12 | 22.70 | -0.38 | -1.65% | 22.16 | 23.40 | 410251 | 92833.47 | 4.20% |
| 2025-09-19 | 21.52 | 23.08 | 1.43 | 6.61% | 21.20 | 23.38 | 452994 | 101769.38 | 4.63% |
| 2025-09-18 | 22.64 | 21.65 | -1.07 | -4.71% | 21.32 | 23.22 | 502756 | 112892.52 | 5.14% |
| 2025-09-17 | 22.82 | 22.72 | -0.07 | -0.31% | 22.45 | 23.98 | 520338 | 119968.05 | 5.32% |
| 2025-09-16 | 21.07 | 22.79 | 2.07 | 9.99% | 20.90 | 22.79 | 418914 | 92710.78 | 4.29% |
| 2025-09-15 | 19.67 | 20.72 | 1.06 | 5.39% | 19.67 | 21.19 | 305031 | 63005.79 | 3.12% |
| 2025-09-12 | 19.97 | 19.66 | -0.33 | -1.65% | 19.60 | 20.10 | 133025 | 26307.58 | 1.36% |
| 2025-09-11 | 19.60 | 19.99 | 0.22 | 1.11% | 19.46 | 20.18 | 164653 | 32773.29 | 1.68% |
| 2025-09-10 | 19.80 | 19.77 | -0.06 | -0.30% | 19.72 | 20.55 | 152963 | 30699.02 | 1.57% |
| 2025-09-09 | 20.11 | 19.83 | -0.38 | -1.88% | 19.73 | 20.20 | 121798 | 24248.43 | 1.25% |
| 2025-09-08 | 19.23 | 20.21 | 1.04 | 5.43% | 19.05 | 20.47 | 284384 | 56764.59 | 2.91% |
| 2025-09-05 | 18.29 | 19.17 | 0.87 | 4.75% | 18.29 | 19.20 | 145195 | 27445.91 | 1.49% |
| 2025-09-04 | 18.80 | 18.30 | -0.58 | -3.07% | 17.96 | 19.08 | 179744 | 33253.48 | 1.84% |
| 2025-09-03 | 19.48 | 18.88 | -0.52 | -2.68% | 18.78 | 19.59 | 140804 | 26880.99 | 1.44% |
| 2025-09-02 | 19.26 | 19.40 | 0.15 | 0.78% | 18.53 | 19.90 | 255904 | 49038.26 | 2.62% |
| 2025-09-01 | 19.98 | 19.25 | -0.42 | -2.14% | 19.03 | 20.07 | 231798 | 44856.89 | 2.37% |
| 2025-08-29 | 20.20 | 19.67 | 0.12 | 0.61% | 19.11 | 20.40 | 304422 | 60067.89 | 3.11% |
| 2025-08-28 | 19.67 | 19.55 | 0.13 | 0.67% | 18.87 | 19.96 | 221516 | 43042.03 | 2.27% |
| 2025-08-27 | 20.27 | 19.42 | -0.56 | -2.80% | 19.30 | 20.40 | 193336 | 38401.89 | 1.98% |
| 2025-08-26 | 19.70 | 19.98 | 0.28 | 1.42% | 19.55 | 20.21 | 168169 | 33467.11 | 1.72% |
| 2025-08-25 | 19.80 | 19.70 | -0.05 | -0.25% | 19.51 | 20.20 | 161899 | 32000.56 | 1.66% |
| 2025-08-22 | 19.55 | 19.75 | 0.18 | 0.92% | 19.49 | 19.97 | 157092 | 30977.15 | 1.61% |
| 2025-08-21 | 19.55 | 19.57 | -0.18 | -0.91% | 19.27 | 20.00 | 164858 | 32260.15 | 1.69% |
| 2025-08-20 | 19.65 | 19.75 | -0.20 | -1.00% | 19.41 | 19.89 | 172772 | 33911.14 | 1.77% |
| 2025-08-19 | 18.96 | 19.95 | 1.14 | 6.06% | 18.81 | 20.39 | 350001 | 68881.77 | 3.58% |
| 2025-08-18 | 18.50 | 18.81 | 0.78 | 4.33% | 18.42 | 19.50 | 301976 | 57323.21 | 3.09% |
| 2025-08-15 | 17.65 | 18.03 | 0.39 | 2.21% | 17.65 | 18.21 | 133892 | 24163.62 | 1.37% |
| 2025-08-14 | 18.19 | 17.64 | -0.54 | -2.97% | 17.55 | 18.30 | 177784 | 31707.00 | 1.82% |
| 2025-08-13 | 18.30 | 18.18 | -0.16 | -0.87% | 18.10 | 18.43 | 144234 | 26318.88 | 1.48% |
| 2025-08-12 | 18.30 | 18.34 | 0.04 | 0.22% | 18.13 | 18.44 | 106903 | 19555.72 | 1.09% |
| 2025-08-11 | 18.34 | 18.30 | 0.09 | 0.49% | 18.12 | 18.61 | 149655 | 27420.34 | 1.53% |
| 2025-08-08 | 18.45 | 18.21 | -0.33 | -1.78% | 18.02 | 18.60 | 144071 | 26257.16 | 1.47% |
| 2025-08-07 | 18.68 | 18.54 | -0.14 | -0.75% | 17.95 | 19.05 | 329581 | 60865.71 | 3.37% |
| 2025-08-06 | 19.00 | 18.68 | -0.22 | -1.16% | 18.50 | 19.06 | 225219 | 42107.02 | 2.30% |
| 2025-08-05 | 17.81 | 18.90 | 1.09 | 6.12% | 17.72 | 18.93 | 392750 | 72587.80 | 4.02% |
| 2025-08-04 | 17.60 | 17.81 | 0.28 | 1.60% | 17.30 | 18.00 | 209649 | 37195.12 | 2.15% |
| 2025-08-01 | 17.48 | 17.53 | 0.21 | 1.21% | 17.35 | 18.15 | 291194 | 51693.73 | 2.98% |
| 2025-07-31 | 16.98 | 17.32 | 0.40 | 2.36% | 16.84 | 17.61 | 277254 | 48029.71 | 2.84% |
| 2025-07-30 | 17.10 | 16.92 | -0.08 | -0.47% | 16.80 | 17.45 | 225762 | 38681.67 | 2.31% |
| 2025-07-29 | 16.12 | 17.00 | 0.89 | 5.52% | 16.03 | 17.15 | 275810 | 45968.24 | 2.82% |
| 2025-07-28 | 16.38 | 16.11 | -0.25 | -1.53% | 16.10 | 16.40 | 103837 | 16841.05 | 1.06% |
| 2025-07-25 | 16.26 | 16.36 | 0.11 | 0.68% | 16.11 | 16.44 | 101260 | 16481.96 | 1.04% |
| 2025-07-24 | 16.22 | 16.25 | 0.12 | 0.74% | 16.10 | 16.40 | 100219 | 16273.22 | 1.03% |
| 2025-07-23 | 16.03 | 16.13 | 0.06 | 0.37% | 15.97 | 16.26 | 108712 | 17515.13 | 1.11% |
| 2025-07-22 | 16.05 | 16.07 | -0.04 | -0.25% | 15.94 | 16.13 | 106931 | 17123.97 | 1.09% |
| 2025-07-21 | 16.18 | 16.11 | 0.00 | 0.00% | 16.04 | 16.26 | 85512 | 13784.44 | 0.87% |
| 2025-07-18 | 16.35 | 16.11 | -0.17 | -1.04% | 16.01 | 16.38 | 91276 | 14698.44 | 0.93% |
| 2025-07-17 | 16.03 | 16.28 | 0.25 | 1.56% | 15.92 | 16.36 | 113001 | 18282.63 | 1.16% |
| 2025-07-16 | 15.86 | 16.03 | 0.17 | 1.07% | 15.81 | 16.33 | 147561 | 23698.39 | 1.51% |
| 2025-07-15 | 15.76 | 15.86 | -0.02 | -0.13% | 15.70 | 16.03 | 117215 | 18576.23 | 1.20% |
| 2025-07-14 | 15.74 | 15.88 | 0.15 | 0.95% | 15.57 | 15.95 | 91671 | 14483.01 | 0.94% |
| 2025-07-11 | 15.58 | 15.73 | 0.16 | 1.03% | 15.52 | 15.82 | 81434 | 12795.89 | 0.83% |
| 2025-07-10 | 15.60 | 15.57 | -0.05 | -0.32% | 15.52 | 15.71 | 58150 | 9065.75 | 0.59% |
| 2025-07-09 | 15.90 | 15.62 | -0.26 | -1.64% | 15.58 | 16.02 | 92759 | 14627.04 | 0.95% |
| 2025-07-08 | 15.50 | 15.88 | 0.25 | 1.60% | 15.50 | 16.04 | 121421 | 19247.09 | 1.24% |
| 2025-07-07 | 15.51 | 15.63 | 0.13 | 0.84% | 15.31 | 15.69 | 73644 | 11412.45 | 0.75% |
| 2025-07-04 | 15.61 | 15.50 | -0.16 | -1.02% | 15.36 | 15.68 | 82846 | 12845.60 | 0.85% |
| 2025-07-03 | 15.58 | 15.66 | 0.04 | 0.26% | 15.58 | 15.80 | 67110 | 10543.99 | 0.69% |
| 2025-07-02 | 15.83 | 15.62 | -0.25 | -1.58% | 15.53 | 15.83 | 104199 | 16288.29 | 1.07% |
| 2025-07-01 | 16.01 | 15.87 | -0.14 | -0.87% | 15.73 | 16.03 | 89171 | 14124.62 | 0.91% |
| 2025-06-30 | 15.91 | 16.01 | 0.09 | 0.57% | 15.78 | 16.02 | 104407 | 16598.18 | 1.07% |
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。
