| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
