| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 16.40 | 16.05 | -0.51 | -3.08% | 16.04 | 16.80 | 176235 | 28834.02 | 1.80% |
| 2025-04-02 | 16.30 | 16.56 | 0.21 | 1.28% | 16.16 | 16.80 | 169264 | 27934.31 | 1.73% |
| 2025-04-01 | 16.45 | 16.35 | 0.04 | 0.25% | 16.30 | 16.64 | 171364 | 28178.62 | 1.75% |
| 2025-03-31 | 16.90 | 16.31 | -1.13 | -6.48% | 16.11 | 17.00 | 322202 | 53019.51 | 3.30% |
| 2025-03-28 | 17.81 | 17.44 | -0.31 | -1.75% | 16.86 | 17.81 | 228646 | 39609.29 | 2.34% |
| 2025-03-27 | 17.70 | 17.75 | -0.13 | -0.73% | 17.61 | 18.14 | 167582 | 29878.04 | 1.71% |
| 2025-03-26 | 17.41 | 17.88 | 0.31 | 1.76% | 17.41 | 18.32 | 285642 | 51411.43 | 2.92% |
| 2025-03-25 | 18.50 | 17.57 | -0.93 | -5.03% | 17.43 | 18.64 | 305591 | 54554.57 | 3.13% |
| 2025-03-24 | 18.81 | 18.50 | -0.46 | -2.43% | 17.96 | 19.12 | 237485 | 43933.76 | 2.43% |
| 2025-03-21 | 19.75 | 18.96 | -0.93 | -4.68% | 18.86 | 19.78 | 191004 | 36728.80 | 1.95% |
| 2025-03-20 | 20.00 | 19.89 | -0.27 | -1.34% | 19.71 | 20.30 | 137739 | 27524.18 | 1.41% |
| 2025-03-19 | 20.25 | 20.16 | -0.24 | -1.18% | 19.77 | 20.45 | 163405 | 32845.21 | 1.67% |
| 2025-03-18 | 20.49 | 20.40 | -0.21 | -1.02% | 19.82 | 20.68 | 209993 | 42470.84 | 2.15% |
| 2025-03-17 | 20.00 | 20.61 | 0.46 | 2.28% | 20.00 | 21.20 | 332062 | 68742.60 | 3.40% |
| 2025-03-14 | 19.47 | 20.15 | 0.67 | 3.44% | 18.90 | 20.33 | 261202 | 51364.29 | 2.67% |
| 2025-03-13 | 20.00 | 19.48 | -0.63 | -3.13% | 19.35 | 20.35 | 250029 | 49553.57 | 2.56% |
| 2025-03-12 | 19.61 | 20.11 | 0.55 | 2.81% | 19.61 | 21.00 | 348108 | 70765.41 | 3.56% |
| 2025-03-11 | 19.49 | 19.56 | -0.19 | -0.96% | 18.80 | 19.70 | 280422 | 53825.34 | 2.87% |
| 2025-03-10 | 19.85 | 19.75 | 0.02 | 0.10% | 19.41 | 20.34 | 226202 | 45000.29 | 2.31% |
| 2025-03-07 | 19.70 | 19.73 | 0.03 | 0.15% | 19.36 | 20.13 | 209005 | 41132.52 | 2.14% |
| 2025-03-06 | 19.49 | 19.70 | 0.50 | 2.60% | 19.30 | 19.98 | 230605 | 45524.95 | 2.36% |
| 2025-03-05 | 18.90 | 19.20 | 0.30 | 1.59% | 18.81 | 19.26 | 186107 | 35472.28 | 1.90% |
| 2025-03-04 | 18.51 | 18.90 | 0.24 | 1.29% | 18.36 | 19.45 | 216890 | 41223.64 | 2.22% |
| 2025-03-03 | 19.20 | 18.66 | -0.34 | -1.79% | 18.51 | 19.30 | 209055 | 39364.21 | 2.14% |
| 2025-02-28 | 20.79 | 19.00 | -1.85 | -8.87% | 18.80 | 20.95 | 328290 | 64444.01 | 3.36% |
| 2025-02-27 | 21.52 | 20.85 | -0.67 | -3.11% | 20.33 | 21.65 | 265523 | 55405.09 | 2.72% |
| 2025-02-26 | 21.13 | 21.52 | 0.29 | 1.37% | 20.90 | 22.70 | 402375 | 87582.35 | 4.12% |
| 2025-02-25 | 20.00 | 21.23 | 0.87 | 4.27% | 19.87 | 21.79 | 355328 | 74654.92 | 3.64% |
| 2025-02-24 | 20.95 | 20.36 | -0.05 | -0.24% | 20.20 | 21.25 | 322650 | 66612.53 | 3.30% |
| 2025-02-21 | 20.68 | 20.41 | -0.27 | -1.31% | 19.91 | 20.80 | 325202 | 66024.19 | 3.33% |
| 2025-02-20 | 19.70 | 20.68 | 1.33 | 6.87% | 19.50 | 21.19 | 658201 | 135063.31 | 6.73% |
| 2025-02-19 | 17.50 | 19.35 | 1.76 | 10.01% | 17.46 | 19.35 | 365193 | 67891.58 | 3.74% |
| 2025-02-18 | 17.75 | 17.59 | -0.16 | -0.90% | 17.48 | 17.94 | 105896 | 18756.22 | 1.08% |
| 2025-02-17 | 17.59 | 17.75 | 0.32 | 1.84% | 16.94 | 17.88 | 133598 | 23329.27 | 1.37% |
| 2025-02-14 | 17.37 | 17.43 | 0.00 | 0.00% | 17.26 | 17.84 | 176198 | 31002.04 | 1.80% |
| 2025-02-13 | 17.57 | 17.43 | -0.17 | -0.97% | 17.41 | 18.03 | 159256 | 28148.36 | 1.63% |
| 2025-02-12 | 17.70 | 17.60 | -0.10 | -0.56% | 17.40 | 17.93 | 183592 | 32257.70 | 1.88% |
| 2025-02-11 | 17.80 | 17.70 | -0.80 | -4.32% | 17.36 | 17.98 | 251582 | 44409.90 | 2.57% |
| 2025-02-10 | 18.85 | 18.50 | -0.29 | -1.54% | 18.36 | 18.89 | 155763 | 28928.01 | 1.59% |
| 2025-02-07 | 18.80 | 18.79 | -0.04 | -0.21% | 18.46 | 19.15 | 236316 | 44439.46 | 2.42% |
| 2025-02-06 | 17.83 | 18.83 | 1.00 | 5.61% | 17.63 | 18.99 | 282015 | 52505.59 | 2.89% |
| 2025-02-05 | 17.72 | 17.83 | 0.12 | 0.68% | 17.37 | 17.95 | 148543 | 26303.36 | 1.52% |
| 2025-01-27 | 18.32 | 17.71 | -0.58 | -3.17% | 17.70 | 18.48 | 93249 | 16696.05 | 0.95% |
| 2025-01-24 | 17.73 | 18.29 | 0.56 | 3.16% | 17.51 | 18.85 | 227894 | 41601.61 | 2.33% |
| 2025-01-23 | 17.80 | 17.73 | 0.05 | 0.28% | 17.67 | 18.29 | 190787 | 34230.57 | 1.95% |
| 2025-01-22 | 18.43 | 17.68 | -1.12 | -5.96% | 17.51 | 18.60 | 331670 | 59329.77 | 3.39% |
| 2025-01-21 | 18.12 | 18.80 | 0.70 | 3.87% | 18.12 | 18.86 | 297848 | 55054.48 | 3.05% |
| 2025-01-20 | 17.20 | 18.10 | 0.49 | 2.78% | 17.19 | 18.29 | 335074 | 59463.91 | 3.43% |
| 2025-01-17 | 16.68 | 17.61 | 0.93 | 5.58% | 16.60 | 18.35 | 564742 | 99000.08 | 5.78% |
| 2025-01-16 | 16.68 | 16.68 | 1.52 | 10.03% | 16.68 | 16.68 | 80528 | 13432.14 | 0.82% |
| 2025-01-03 | 15.49 | 15.16 | -0.25 | -1.62% | 15.02 | 16.03 | 128840 | 19913.35 | 1.32% |
| 2025-01-02 | 16.18 | 15.41 | -0.89 | -5.46% | 15.22 | 16.29 | 135017 | 21244.61 | 1.38% |
| 2024-12-31 | 17.02 | 16.30 | -0.71 | -4.17% | 16.30 | 17.09 | 103431 | 17147.43 | 1.06% |
| 2024-12-30 | 17.48 | 17.01 | -0.53 | -3.02% | 16.66 | 17.48 | 133913 | 22822.47 | 1.37% |
| 2024-12-27 | 17.92 | 17.54 | -0.37 | -2.07% | 17.40 | 18.00 | 95815 | 16898.91 | 0.98% |
| 2024-12-26 | 17.35 | 17.91 | 0.56 | 3.23% | 17.03 | 17.92 | 128664 | 22730.60 | 1.32% |
| 2024-12-25 | 17.20 | 17.35 | 0.06 | 0.35% | 16.93 | 17.56 | 109931 | 19000.63 | 1.12% |
| 2024-12-24 | 16.93 | 17.29 | 0.27 | 1.59% | 16.79 | 17.40 | 151437 | 25824.61 | 1.55% |
| 2024-12-23 | 18.00 | 17.02 | -1.11 | -6.12% | 16.80 | 18.05 | 198425 | 34316.93 | 2.03% |
| 2024-12-20 | 18.08 | 18.13 | -0.06 | -0.33% | 17.77 | 18.42 | 164298 | 29732.70 | 1.68% |
| 2024-12-19 | 17.90 | 18.19 | -0.03 | -0.16% | 17.49 | 18.65 | 226034 | 40736.57 | 2.31% |
| 2024-12-18 | 17.70 | 18.22 | 0.18 | 1.00% | 17.60 | 18.22 | 257891 | 46309.10 | 2.64% |
| 2024-12-17 | 17.47 | 18.04 | 0.57 | 3.26% | 17.47 | 18.55 | 386312 | 69821.88 | 3.95% |
| 2024-12-16 | 17.71 | 17.47 | -0.41 | -2.29% | 17.07 | 17.71 | 368860 | 64254.38 | 3.77% |
| 2024-12-13 | 16.40 | 17.88 | 1.63 | 10.03% | 16.34 | 17.88 | 500352 | 87648.70 | 5.12% |
| 2024-12-12 | 16.10 | 16.25 | 0.14 | 0.87% | 15.93 | 16.60 | 105269 | 17074.18 | 1.08% |
| 2024-12-11 | 16.08 | 16.11 | 0.03 | 0.19% | 15.93 | 16.13 | 90005 | 14433.49 | 0.92% |
| 2024-12-10 | 16.45 | 16.08 | -0.02 | -0.12% | 16.03 | 16.59 | 116415 | 19004.21 | 1.19% |
| 2024-12-09 | 16.14 | 16.10 | -0.09 | -0.56% | 15.92 | 16.25 | 80841 | 13000.44 | 0.83% |
| 2024-12-06 | 16.22 | 16.19 | -0.03 | -0.18% | 15.89 | 16.30 | 116726 | 18799.17 | 1.19% |
| 2024-12-05 | 16.35 | 16.22 | -0.23 | -1.40% | 16.14 | 16.66 | 102227 | 16737.99 | 1.05% |
| 2024-12-04 | 16.66 | 16.45 | -0.29 | -1.73% | 16.35 | 16.89 | 135146 | 22382.51 | 1.38% |
| 2024-12-03 | 16.21 | 16.74 | 0.53 | 3.27% | 16.21 | 16.98 | 216993 | 36244.99 | 2.22% |
| 2024-12-02 | 16.07 | 16.21 | 0.15 | 0.93% | 15.92 | 16.47 | 184649 | 29882.82 | 1.89% |
| 2024-11-29 | 15.41 | 16.06 | 0.63 | 4.08% | 15.41 | 16.25 | 192783 | 30673.76 | 1.97% |
| 2024-11-28 | 15.55 | 15.43 | -0.17 | -1.09% | 15.40 | 15.94 | 106438 | 16650.97 | 1.09% |
| 2024-11-27 | 15.32 | 15.60 | 0.06 | 0.39% | 14.73 | 15.65 | 149286 | 22595.63 | 1.53% |
| 2024-11-26 | 16.20 | 15.54 | -0.85 | -5.19% | 15.38 | 16.20 | 227037 | 35396.73 | 2.32% |
| 2024-11-25 | 15.58 | 16.39 | 0.95 | 6.15% | 15.50 | 16.40 | 246912 | 39554.93 | 2.53% |
| 2024-11-22 | 16.00 | 15.44 | -0.66 | -4.10% | 15.42 | 16.58 | 231644 | 36996.10 | 2.37% |
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。
