| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 15.76 | 15.92 | 0.18 | 1.14% | 15.64 | 16.07 | 108828 | 17305.95 | 1.11% |
| 2025-06-26 | 15.80 | 15.74 | -0.14 | -0.88% | 15.68 | 15.98 | 120832 | 19137.55 | 1.24% |
| 2025-06-25 | 15.79 | 15.88 | 0.20 | 1.28% | 15.58 | 15.98 | 146746 | 23136.32 | 1.50% |
| 2025-06-24 | 15.59 | 15.98 | 0.53 | 3.43% | 15.54 | 16.10 | 165033 | 26222.36 | 1.69% |
| 2025-06-23 | 15.11 | 15.45 | 0.13 | 0.85% | 15.05 | 15.59 | 91850 | 14112.99 | 0.94% |
| 2025-06-20 | 15.70 | 15.32 | -0.45 | -2.85% | 15.30 | 15.75 | 131905 | 20354.48 | 1.35% |
| 2025-06-19 | 15.80 | 15.77 | 0.24 | 1.55% | 15.59 | 16.05 | 228511 | 36177.83 | 2.34% |
| 2025-06-18 | 15.50 | 15.53 | 0.03 | 0.19% | 15.41 | 15.79 | 90074 | 14005.47 | 0.92% |
| 2025-06-17 | 15.15 | 15.50 | 0.40 | 2.65% | 15.00 | 15.63 | 181936 | 28100.21 | 1.86% |
| 2025-06-16 | 14.96 | 15.10 | 0.06 | 0.40% | 14.90 | 15.20 | 83812 | 12622.86 | 0.86% |
| 2025-06-13 | 15.25 | 15.04 | -0.32 | -2.08% | 15.00 | 15.35 | 110039 | 16646.93 | 1.13% |
| 2025-06-12 | 15.30 | 15.36 | 0.05 | 0.33% | 15.05 | 15.49 | 89858 | 13764.19 | 0.92% |
| 2025-06-11 | 15.07 | 15.31 | 0.37 | 2.48% | 15.07 | 15.80 | 194800 | 30058.87 | 1.99% |
| 2025-06-10 | 15.18 | 14.94 | -0.24 | -1.58% | 14.82 | 15.28 | 102942 | 15458.26 | 1.05% |
| 2025-06-09 | 15.26 | 15.18 | -0.03 | -0.20% | 15.08 | 15.26 | 85191 | 12922.75 | 0.87% |
| 2025-06-06 | 15.50 | 15.21 | -0.34 | -2.19% | 15.06 | 15.50 | 106505 | 16160.89 | 1.09% |
| 2025-06-05 | 15.35 | 15.55 | 0.20 | 1.30% | 15.22 | 15.61 | 82416 | 12736.20 | 0.84% |
| 2025-06-04 | 15.30 | 15.35 | 0.18 | 1.19% | 15.18 | 15.45 | 86945 | 13323.53 | 0.89% |
| 2025-06-03 | 15.31 | 15.17 | -0.28 | -1.81% | 15.12 | 15.53 | 109813 | 16744.46 | 1.12% |
| 2025-05-30 | 15.99 | 15.45 | -0.54 | -3.38% | 15.33 | 16.00 | 122294 | 18988.07 | 1.25% |
| 2025-05-29 | 15.68 | 15.99 | 0.29 | 1.85% | 15.67 | 16.25 | 107269 | 17233.56 | 1.10% |
| 2025-05-28 | 15.85 | 15.70 | -0.14 | -0.88% | 15.67 | 16.03 | 58189 | 9210.22 | 0.60% |
| 2025-05-27 | 16.10 | 15.84 | -0.25 | -1.55% | 15.66 | 16.16 | 117035 | 18483.79 | 1.20% |
| 2025-05-26 | 16.14 | 16.09 | -0.07 | -0.43% | 15.93 | 16.34 | 77320 | 12479.75 | 0.79% |
| 2025-05-23 | 16.30 | 16.16 | -0.19 | -1.16% | 16.16 | 16.64 | 103140 | 16886.44 | 1.06% |
| 2025-05-22 | 16.42 | 16.35 | -0.14 | -0.85% | 16.33 | 16.69 | 82282 | 13551.99 | 0.84% |
| 2025-05-21 | 16.60 | 16.49 | -0.18 | -1.08% | 16.29 | 16.86 | 118217 | 19497.00 | 1.21% |
| 2025-05-20 | 16.56 | 16.67 | 0.14 | 0.85% | 16.23 | 16.75 | 106708 | 17663.23 | 1.09% |
| 2025-05-19 | 16.79 | 16.53 | -0.16 | -0.96% | 16.30 | 16.79 | 126342 | 20790.76 | 1.29% |
| 2025-05-16 | 16.53 | 16.69 | 0.14 | 0.85% | 16.49 | 17.06 | 159103 | 26658.06 | 1.63% |
| 2025-05-15 | 16.86 | 16.55 | -0.39 | -2.30% | 16.29 | 16.90 | 147016 | 24275.13 | 1.50% |
| 2025-05-14 | 17.28 | 16.94 | -0.40 | -2.31% | 16.72 | 17.28 | 246631 | 41792.35 | 2.52% |
| 2025-05-13 | 17.67 | 17.34 | -0.01 | -0.06% | 17.25 | 17.98 | 200229 | 35180.01 | 2.05% |
| 2025-05-12 | 17.40 | 17.35 | 0.23 | 1.34% | 17.14 | 17.55 | 158675 | 27528.59 | 1.62% |
| 2025-05-09 | 17.81 | 17.12 | -0.80 | -4.46% | 16.93 | 17.83 | 209556 | 36094.62 | 2.14% |
| 2025-05-08 | 17.21 | 17.92 | 0.77 | 4.49% | 17.15 | 18.08 | 255322 | 45185.78 | 2.61% |
| 2025-05-07 | 17.55 | 17.15 | -0.05 | -0.29% | 17.01 | 17.69 | 215183 | 37271.14 | 2.20% |
| 2025-05-06 | 16.90 | 17.20 | 0.59 | 3.55% | 16.74 | 17.34 | 245759 | 41828.70 | 2.51% |
| 2025-04-30 | 15.90 | 16.61 | 0.99 | 6.34% | 15.79 | 16.74 | 238414 | 39063.60 | 2.44% |
| 2025-04-29 | 15.23 | 15.62 | 0.39 | 2.56% | 15.15 | 15.74 | 169752 | 26369.13 | 1.74% |
| 2025-04-28 | 15.42 | 15.23 | -0.24 | -1.55% | 15.12 | 15.53 | 114245 | 17481.07 | 1.17% |
| 2025-04-25 | 15.32 | 15.47 | 0.31 | 2.04% | 15.11 | 15.63 | 141413 | 21785.92 | 1.45% |
| 2025-04-24 | 15.14 | 15.16 | 0.11 | 0.73% | 15.02 | 15.77 | 211911 | 32506.19 | 2.17% |
| 2025-04-23 | 14.60 | 15.05 | 0.74 | 5.17% | 14.60 | 15.30 | 249084 | 37388.79 | 2.55% |
| 2025-04-22 | 14.52 | 14.31 | -0.22 | -1.51% | 14.31 | 14.58 | 113832 | 16411.77 | 1.16% |
| 2025-04-21 | 14.01 | 14.53 | 0.49 | 3.49% | 13.80 | 14.63 | 125381 | 17934.03 | 1.28% |
| 2025-04-18 | 13.91 | 14.04 | 0.05 | 0.36% | 13.78 | 14.10 | 72401 | 10108.25 | 0.74% |
| 2025-04-17 | 13.96 | 13.99 | -0.05 | -0.36% | 13.82 | 14.11 | 123283 | 17222.51 | 1.26% |
| 2025-04-16 | 14.44 | 14.04 | -0.37 | -2.57% | 13.86 | 14.45 | 129302 | 18208.42 | 1.32% |
| 2025-04-15 | 14.72 | 14.41 | -0.12 | -0.83% | 14.40 | 15.16 | 132564 | 19404.02 | 1.36% |
| 2025-04-14 | 14.69 | 14.53 | 0.06 | 0.41% | 14.46 | 14.86 | 166337 | 24335.98 | 1.70% |
| 2025-04-11 | 13.77 | 14.47 | 0.64 | 4.63% | 13.65 | 14.72 | 240297 | 34270.91 | 2.46% |
| 2025-04-10 | 13.74 | 13.83 | 0.52 | 3.91% | 13.67 | 14.27 | 259347 | 36187.27 | 2.65% |
| 2025-04-09 | 12.61 | 13.31 | 0.30 | 2.31% | 12.00 | 13.41 | 373362 | 47776.21 | 3.82% |
| 2025-04-08 | 13.76 | 13.01 | -1.44 | -9.97% | 13.01 | 13.93 | 392215 | 51722.88 | 4.01% |
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。
