| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-17 | 9.38 | 9.40 | 0.02 | 0.21% | 9.33 | 9.56 | 54847 | 5171.89 | 1.43% |
| 2025-07-16 | 9.27 | 9.38 | 0.10 | 1.08% | 9.21 | 9.43 | 47910 | 4460.82 | 1.25% |
| 2025-07-15 | 9.25 | 9.28 | 0.04 | 0.43% | 9.13 | 9.44 | 69456 | 6437.10 | 1.81% |
| 2025-07-14 | 9.09 | 9.24 | 0.14 | 1.54% | 9.07 | 9.33 | 45269 | 4164.62 | 1.18% |
| 2025-07-11 | 9.15 | 9.10 | -0.05 | -0.55% | 9.02 | 9.15 | 33058 | 3000.43 | 0.86% |
| 2025-07-10 | 9.01 | 9.15 | 0.09 | 0.99% | 9.01 | 9.18 | 34841 | 3176.32 | 0.91% |
| 2025-07-09 | 9.19 | 9.06 | -0.03 | -0.33% | 9.00 | 9.20 | 41487 | 3766.79 | 1.08% |
| 2025-07-08 | 9.33 | 9.27 | -0.07 | -0.75% | 9.23 | 9.36 | 45608 | 4231.08 | 1.19% |
| 2025-07-07 | 9.14 | 9.34 | 0.19 | 2.08% | 9.13 | 9.40 | 51640 | 4797.83 | 1.35% |
| 2025-07-04 | 9.22 | 9.15 | -0.06 | -0.65% | 9.11 | 9.26 | 39796 | 3652.30 | 1.04% |
| 2025-07-03 | 9.18 | 9.21 | 0.03 | 0.33% | 9.12 | 9.26 | 38851 | 3568.63 | 1.01% |
| 2025-07-02 | 9.25 | 9.18 | -0.05 | -0.54% | 9.12 | 9.25 | 34850 | 3200.33 | 0.91% |
| 2025-07-01 | 9.19 | 9.23 | 0.05 | 0.54% | 9.11 | 9.24 | 33866 | 3104.57 | 0.88% |
| 2025-06-30 | 9.15 | 9.18 | 0.06 | 0.66% | 9.08 | 9.28 | 43120 | 3962.15 | 1.13% |
| 2025-06-27 | 9.03 | 9.12 | 0.08 | 0.88% | 9.01 | 9.15 | 35639 | 3234.85 | 0.93% |
| 2025-06-26 | 9.04 | 9.04 | 0.00 | 0.00% | 9.01 | 9.15 | 42999 | 3904.52 | 1.12% |
| 2025-06-25 | 9.03 | 9.04 | 0.01 | 0.11% | 8.96 | 9.10 | 39419 | 3558.96 | 1.03% |
| 2025-06-24 | 8.88 | 9.03 | 0.15 | 1.69% | 8.85 | 9.05 | 36226 | 3257.20 | 0.95% |
| 2025-06-23 | 8.80 | 8.88 | 0.03 | 0.34% | 8.70 | 8.91 | 32368 | 2866.68 | 0.84% |
| 2025-06-20 | 8.87 | 8.85 | -0.02 | -0.23% | 8.82 | 8.95 | 30098 | 2667.95 | 0.79% |
| 2025-06-19 | 9.14 | 8.87 | -0.27 | -2.95% | 8.84 | 9.18 | 67350 | 6019.30 | 1.76% |
| 2025-06-18 | 9.10 | 9.14 | 0.04 | 0.44% | 9.02 | 9.18 | 52740 | 4799.31 | 1.38% |
| 2025-06-17 | 8.93 | 9.10 | 0.17 | 1.90% | 8.88 | 9.21 | 87180 | 7909.67 | 2.27% |
| 2025-06-16 | 8.91 | 8.93 | 0.06 | 0.68% | 8.83 | 9.02 | 33552 | 2993.52 | 0.88% |
| 2025-06-13 | 8.91 | 8.87 | -0.17 | -1.88% | 8.81 | 9.03 | 62555 | 5564.58 | 1.63% |
| 2025-06-12 | 8.90 | 9.04 | 0.12 | 1.35% | 8.88 | 9.08 | 55500 | 4973.24 | 1.45% |
| 2025-06-11 | 8.94 | 8.92 | -0.03 | -0.34% | 8.90 | 8.98 | 32504 | 2905.55 | 0.85% |
| 2025-06-10 | 8.93 | 8.95 | 0.04 | 0.45% | 8.80 | 9.01 | 48299 | 4313.34 | 1.26% |
| 2025-06-09 | 8.95 | 8.91 | 0.01 | 0.11% | 8.86 | 8.95 | 33805 | 3004.62 | 0.88% |
| 2025-06-06 | 8.89 | 8.90 | -0.02 | -0.22% | 8.85 | 8.97 | 42435 | 3779.28 | 1.11% |
| 2025-06-05 | 9.11 | 8.92 | -0.20 | -2.19% | 8.90 | 9.15 | 56967 | 5120.76 | 1.49% |
| 2025-06-04 | 8.91 | 9.12 | 0.24 | 2.70% | 8.81 | 9.24 | 88025 | 7960.36 | 2.30% |
| 2025-06-03 | 8.84 | 8.88 | 0.10 | 1.14% | 8.75 | 8.92 | 36586 | 3247.84 | 0.95% |
| 2025-05-30 | 8.94 | 8.78 | -0.16 | -1.79% | 8.75 | 8.97 | 49410 | 4364.88 | 1.29% |
| 2025-05-29 | 8.90 | 8.94 | -0.02 | -0.22% | 8.88 | 9.04 | 54124 | 4830.02 | 1.41% |
| 2025-05-28 | 9.01 | 8.96 | -0.03 | -0.33% | 8.94 | 9.18 | 60026 | 5416.78 | 1.57% |
| 2025-05-27 | 8.93 | 8.99 | 0.05 | 0.56% | 8.88 | 9.06 | 43075 | 3865.80 | 1.12% |
| 2025-05-26 | 8.84 | 8.94 | 0.09 | 1.02% | 8.68 | 8.96 | 59098 | 5204.86 | 1.54% |
| 2025-05-23 | 8.86 | 8.85 | -0.01 | -0.11% | 8.75 | 9.02 | 77137 | 6861.48 | 2.01% |
| 2025-05-22 | 8.94 | 8.86 | -0.08 | -0.89% | 8.85 | 9.09 | 97149 | 8720.37 | 2.53% |
| 2025-05-21 | 8.62 | 8.94 | 0.32 | 3.71% | 8.56 | 8.95 | 105155 | 9245.30 | 2.74% |
| 2025-05-20 | 8.47 | 8.62 | 0.14 | 1.65% | 8.45 | 8.64 | 50055 | 4282.17 | 1.31% |
| 2025-05-19 | 8.40 | 8.48 | 0.10 | 1.19% | 8.36 | 8.49 | 43538 | 3670.05 | 1.14% |
| 2025-05-16 | 8.38 | 8.38 | -0.01 | -0.12% | 8.31 | 8.42 | 40448 | 3381.84 | 1.06% |
| 2025-05-15 | 8.31 | 8.39 | 0.07 | 0.84% | 8.25 | 8.44 | 51681 | 4326.06 | 1.35% |
| 2025-05-14 | 8.26 | 8.32 | 0.05 | 0.60% | 8.19 | 8.32 | 34040 | 2811.93 | 0.89% |
| 2025-05-13 | 8.29 | 8.27 | 0.04 | 0.49% | 8.22 | 8.36 | 41903 | 3472.67 | 1.09% |
| 2025-05-12 | 8.42 | 8.23 | -0.03 | -0.36% | 8.21 | 8.42 | 39964 | 3298.80 | 1.04% |
| 2025-05-09 | 8.41 | 8.26 | -0.11 | -1.31% | 8.24 | 8.41 | 43885 | 3647.74 | 1.15% |
| 2025-05-08 | 8.33 | 8.37 | 0.02 | 0.24% | 8.29 | 8.45 | 31242 | 2613.38 | 0.82% |
| 2025-05-07 | 8.25 | 8.35 | 0.12 | 1.46% | 8.25 | 8.38 | 51658 | 4302.50 | 1.35% |
| 2025-05-06 | 8.18 | 8.23 | 0.10 | 1.23% | 8.14 | 8.24 | 59554 | 4881.27 | 1.55% |
| 2025-04-30 | 8.54 | 8.13 | -0.57 | -6.55% | 8.13 | 8.60 | 131980 | 10854.37 | 3.44% |
| 2025-04-29 | 8.44 | 8.70 | 0.23 | 2.72% | 8.43 | 8.75 | 46107 | 3985.78 | 1.20% |
| 2025-04-28 | 8.65 | 8.47 | -0.24 | -2.76% | 8.43 | 8.75 | 52812 | 4486.83 | 1.38% |
| 2025-04-25 | 8.78 | 8.71 | -0.09 | -1.02% | 8.63 | 8.85 | 65839 | 5744.27 | 1.72% |
| 2025-04-24 | 8.69 | 8.80 | 0.16 | 1.85% | 8.59 | 8.80 | 52867 | 4605.46 | 1.38% |
| 2025-04-23 | 8.69 | 8.64 | -0.02 | -0.23% | 8.57 | 8.71 | 51490 | 4452.60 | 1.34% |
| 2025-04-22 | 8.50 | 8.66 | 0.24 | 2.85% | 8.43 | 8.66 | 49385 | 4230.43 | 1.29% |
| 2025-04-21 | 8.39 | 8.42 | 0.06 | 0.72% | 8.28 | 8.62 | 50398 | 4283.78 | 1.32% |
| 2025-04-18 | 8.36 | 8.36 | -0.07 | -0.83% | 8.33 | 8.68 | 54234 | 4572.82 | 1.42% |
| 2025-04-17 | 8.11 | 8.43 | 0.32 | 3.95% | 8.02 | 8.46 | 63520 | 5283.56 | 1.66% |
| 2025-04-16 | 8.29 | 8.11 | -0.12 | -1.46% | 7.98 | 8.29 | 47721 | 3874.88 | 1.25% |
| 2025-04-15 | 8.23 | 8.23 | 0.01 | 0.12% | 8.13 | 8.41 | 51787 | 4266.93 | 1.35% |
| 2025-04-14 | 8.24 | 8.22 | 0.02 | 0.24% | 8.18 | 8.31 | 38123 | 3142.41 | 0.99% |
| 2025-04-11 | 8.21 | 8.20 | -0.01 | -0.12% | 8.16 | 8.27 | 46087 | 3783.46 | 1.20% |
| 2025-04-10 | 8.09 | 8.21 | 0.18 | 2.24% | 8.09 | 8.33 | 65288 | 5361.85 | 1.70% |
| 2025-04-09 | 7.85 | 8.03 | 0.17 | 2.16% | 7.41 | 8.05 | 89850 | 6941.12 | 2.34% |
| 2025-04-08 | 7.88 | 7.86 | -0.17 | -2.12% | 7.71 | 8.19 | 89286 | 7038.53 | 2.33% |
| 2025-04-07 | 8.47 | 8.03 | -0.89 | -9.98% | 8.03 | 8.60 | 116491 | 9527.22 | 3.04% |
| 2025-04-03 | 8.76 | 8.92 | 0.07 | 0.79% | 8.72 | 9.06 | 49359 | 4412.48 | 1.29% |
| 2025-04-02 | 8.83 | 8.85 | 0.02 | 0.23% | 8.77 | 8.92 | 35358 | 3132.78 | 0.92% |
| 2025-04-01 | 8.73 | 8.83 | 0.15 | 1.73% | 8.67 | 8.89 | 48213 | 4258.03 | 1.26% |
| 2025-03-31 | 8.63 | 8.68 | -0.04 | -0.46% | 8.55 | 8.77 | 54269 | 4694.55 | 1.42% |
| 2025-03-28 | 8.97 | 8.72 | -0.27 | -3.00% | 8.72 | 9.02 | 75909 | 6693.88 | 1.98% |
| 2025-03-27 | 8.92 | 8.99 | 0.03 | 0.33% | 8.88 | 9.07 | 41620 | 3745.16 | 1.09% |
| 2025-03-26 | 8.80 | 8.96 | 0.12 | 1.36% | 8.78 | 9.04 | 42769 | 3828.69 | 1.12% |
| 2025-03-25 | 8.78 | 8.84 | 0.01 | 0.11% | 8.71 | 8.88 | 33912 | 2980.46 | 0.88% |
| 2025-03-24 | 8.91 | 8.83 | -0.06 | -0.67% | 8.65 | 9.01 | 59089 | 5217.30 | 1.54% |
| 2025-03-21 | 8.89 | 8.89 | -0.04 | -0.45% | 8.83 | 8.99 | 42827 | 3811.72 | 1.12% |
爱普股份(603020)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。
