| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 19.19 | 19.11 | -0.26 | -1.34% | 18.92 | 19.47 | 125448 | 24037.76 | 1.28% |
| 2025-11-20 | 19.61 | 19.37 | -0.13 | -0.67% | 19.16 | 19.70 | 97773 | 18901.29 | 1.00% |
| 2025-11-19 | 19.49 | 19.50 | 0.03 | 0.15% | 19.33 | 19.63 | 97622 | 19001.22 | 1.00% |
| 2025-11-18 | 19.40 | 19.47 | -0.02 | -0.10% | 19.33 | 19.61 | 96354 | 18744.77 | 0.99% |
| 2025-11-17 | 19.90 | 19.49 | -0.61 | -3.03% | 19.40 | 20.01 | 216049 | 42364.37 | 2.21% |
| 2025-11-14 | 20.06 | 20.10 | -0.08 | -0.40% | 19.98 | 20.42 | 95755 | 19335.25 | 0.98% |
| 2025-11-13 | 20.16 | 20.18 | 0.04 | 0.20% | 20.04 | 20.44 | 118022 | 23843.48 | 1.21% |
| 2025-11-12 | 20.37 | 20.14 | -0.34 | -1.66% | 19.98 | 20.46 | 110284 | 22243.30 | 1.13% |
| 2025-11-11 | 20.76 | 20.48 | -0.20 | -0.97% | 20.17 | 20.81 | 154712 | 31666.21 | 1.58% |
| 2025-11-10 | 21.40 | 20.68 | -0.77 | -3.59% | 20.58 | 21.43 | 203234 | 42426.31 | 2.08% |
| 2025-11-07 | 22.29 | 21.45 | -0.93 | -4.16% | 21.36 | 22.30 | 229735 | 49580.84 | 2.35% |
| 2025-11-06 | 21.75 | 22.38 | 0.68 | 3.13% | 21.36 | 22.56 | 215162 | 47372.43 | 2.20% |
| 2025-11-05 | 20.77 | 21.70 | 0.58 | 2.75% | 20.70 | 21.90 | 196166 | 42238.04 | 2.01% |
| 2025-11-04 | 21.95 | 21.12 | -0.72 | -3.30% | 20.88 | 22.25 | 209334 | 44557.43 | 2.14% |
| 2025-11-03 | 22.75 | 21.84 | -0.76 | -3.36% | 21.30 | 22.88 | 311252 | 68328.80 | 3.18% |
| 2025-10-31 | 22.20 | 22.60 | 0.74 | 3.39% | 21.86 | 23.27 | 306442 | 69661.76 | 3.14% |
| 2025-10-30 | 22.95 | 21.86 | -0.77 | -3.40% | 21.76 | 23.20 | 284941 | 63353.34 | 2.92% |
| 2025-10-29 | 22.22 | 22.63 | 0.33 | 1.48% | 22.15 | 22.90 | 170230 | 38553.27 | 1.74% |
| 2025-10-28 | 22.38 | 22.30 | -0.08 | -0.36% | 22.01 | 22.77 | 168766 | 37833.04 | 1.73% |
| 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% |
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。
