| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 11.35 | 11.40 | 0.02 | 0.18% | 11.31 | 11.54 | 57331 | 6526.08 | 1.50% |
| 2025-10-30 | 11.41 | 11.38 | -0.07 | -0.61% | 11.33 | 11.69 | 82105 | 9441.44 | 2.14% |
| 2025-10-29 | 11.62 | 11.45 | -0.18 | -1.55% | 11.32 | 11.63 | 108284 | 12391.02 | 2.83% |
| 2025-10-28 | 11.71 | 11.63 | -0.26 | -2.19% | 11.60 | 12.10 | 122914 | 14474.61 | 3.21% |
| 2025-10-27 | 11.37 | 11.89 | 0.50 | 4.39% | 11.37 | 12.20 | 217346 | 25902.88 | 5.67% |
| 2025-10-24 | 11.57 | 11.39 | -0.01 | -0.09% | 11.32 | 11.63 | 153011 | 17477.04 | 3.99% |
| 2025-10-23 | 11.41 | 11.40 | 0.05 | 0.44% | 11.20 | 11.88 | 307465 | 35064.16 | 8.02% |
| 2025-10-22 | 10.44 | 11.35 | 0.87 | 8.30% | 10.42 | 11.53 | 318388 | 35766.82 | 8.31% |
| 2025-10-21 | 10.35 | 10.48 | 0.17 | 1.65% | 10.34 | 10.55 | 82960 | 8681.19 | 2.16% |
| 2025-10-20 | 10.07 | 10.31 | 0.25 | 2.49% | 10.00 | 10.33 | 79531 | 8083.61 | 2.08% |
| 2025-10-17 | 10.28 | 10.06 | -0.13 | -1.28% | 10.04 | 10.29 | 63235 | 6424.51 | 1.65% |
| 2025-10-16 | 10.45 | 10.19 | -0.23 | -2.21% | 10.15 | 10.50 | 73067 | 7494.22 | 1.91% |
| 2025-10-15 | 10.52 | 10.42 | 0.04 | 0.39% | 10.35 | 10.80 | 95644 | 10059.13 | 2.50% |
| 2025-10-14 | 10.38 | 10.38 | -0.18 | -1.70% | 10.27 | 10.55 | 96857 | 10067.34 | 2.53% |
| 2025-10-13 | 10.13 | 10.56 | 0.44 | 4.35% | 9.90 | 10.65 | 184779 | 19263.85 | 4.82% |
| 2025-10-10 | 9.93 | 10.12 | 0.15 | 1.50% | 9.90 | 10.20 | 81712 | 8226.00 | 2.13% |
| 2025-10-09 | 9.91 | 9.97 | 0.06 | 0.61% | 9.87 | 10.24 | 78549 | 7866.82 | 2.05% |
| 2025-09-30 | 10.15 | 9.91 | -0.20 | -1.98% | 9.87 | 10.15 | 79375 | 7890.64 | 2.07% |
| 2025-09-29 | 9.98 | 10.11 | 0.13 | 1.30% | 9.87 | 10.18 | 81005 | 8159.56 | 2.11% |
| 2025-09-26 | 9.94 | 9.98 | 0.04 | 0.40% | 9.86 | 10.20 | 106323 | 10668.52 | 2.77% |
| 2025-09-25 | 9.81 | 9.94 | 0.11 | 1.12% | 9.76 | 9.98 | 84376 | 8316.83 | 2.20% |
| 2025-09-24 | 9.80 | 9.83 | -0.06 | -0.61% | 9.79 | 9.94 | 70114 | 6905.74 | 1.83% |
| 2025-09-23 | 9.67 | 9.89 | 0.22 | 2.28% | 9.45 | 9.93 | 104392 | 10131.75 | 2.72% |
| 2025-09-22 | 9.62 | 9.67 | 0.04 | 0.42% | 9.58 | 9.84 | 72865 | 7078.23 | 1.90% |
| 2025-09-19 | 9.53 | 9.63 | 0.10 | 1.05% | 9.49 | 9.66 | 59840 | 5731.68 | 1.56% |
| 2025-09-18 | 9.62 | 9.53 | -0.15 | -1.55% | 9.50 | 9.84 | 87817 | 8484.92 | 2.29% |
| 2025-09-17 | 9.84 | 9.68 | -0.12 | -1.22% | 9.67 | 9.84 | 69843 | 6792.04 | 1.82% |
| 2025-09-16 | 9.75 | 9.80 | 0.07 | 0.72% | 9.67 | 9.81 | 64706 | 6307.91 | 1.69% |
| 2025-09-15 | 9.89 | 9.73 | -0.21 | -2.11% | 9.69 | 9.94 | 83879 | 8175.92 | 2.19% |
| 2025-09-12 | 9.90 | 9.94 | 0.01 | 0.10% | 9.86 | 10.17 | 122439 | 12247.45 | 3.19% |
| 2025-09-11 | 10.11 | 9.93 | -0.17 | -1.68% | 9.83 | 10.12 | 131579 | 13028.51 | 3.43% |
| 2025-09-10 | 9.72 | 10.10 | 0.39 | 4.02% | 9.60 | 10.11 | 201069 | 19889.83 | 5.25% |
| 2025-09-09 | 9.61 | 9.71 | 0.07 | 0.73% | 9.56 | 9.83 | 129520 | 12575.43 | 3.38% |
| 2025-09-08 | 9.57 | 9.64 | 0.02 | 0.21% | 9.54 | 9.69 | 121922 | 11735.06 | 3.18% |
| 2025-09-05 | 9.63 | 9.62 | -0.01 | -0.10% | 9.44 | 9.63 | 132890 | 12698.79 | 3.47% |
| 2025-09-04 | 9.48 | 9.63 | 0.09 | 0.94% | 9.40 | 9.71 | 182662 | 17497.57 | 4.77% |
| 2025-09-03 | 9.96 | 9.54 | -0.48 | -4.79% | 9.41 | 10.10 | 237245 | 22904.75 | 6.19% |
| 2025-09-02 | 10.16 | 10.02 | -0.40 | -3.84% | 9.93 | 10.41 | 318942 | 32207.20 | 8.32% |
| 2025-09-01 | 10.87 | 10.42 | -0.45 | -4.14% | 10.28 | 11.07 | 531849 | 56221.77 | 13.88% |
| 2025-08-29 | 10.10 | 10.87 | 0.99 | 10.02% | 9.90 | 10.87 | 402735 | 42387.43 | 10.51% |
| 2025-08-28 | 8.97 | 9.88 | 0.90 | 10.02% | 8.97 | 9.88 | 284841 | 27551.55 | 7.43% |
| 2025-08-27 | 9.20 | 8.98 | -0.19 | -2.07% | 8.97 | 9.20 | 61256 | 5545.88 | 1.60% |
| 2025-08-26 | 9.05 | 9.17 | 0.13 | 1.44% | 8.98 | 9.20 | 63061 | 5753.93 | 1.65% |
| 2025-08-25 | 9.06 | 9.04 | -0.01 | -0.11% | 8.99 | 9.12 | 48324 | 4370.98 | 1.26% |
| 2025-08-22 | 9.14 | 9.05 | -0.08 | -0.88% | 8.96 | 9.16 | 59304 | 5353.59 | 1.55% |
| 2025-08-21 | 9.20 | 9.13 | -0.03 | -0.33% | 9.09 | 9.20 | 36944 | 3379.57 | 0.96% |
| 2025-08-20 | 9.11 | 9.16 | 0.04 | 0.44% | 9.08 | 9.17 | 27555 | 2516.34 | 0.72% |
| 2025-08-19 | 9.05 | 9.12 | 0.04 | 0.44% | 9.04 | 9.17 | 35916 | 3268.21 | 0.94% |
| 2025-08-18 | 9.07 | 9.08 | 0.06 | 0.67% | 9.04 | 9.18 | 48930 | 4447.78 | 1.28% |
| 2025-08-15 | 9.00 | 9.02 | -0.02 | -0.22% | 9.00 | 9.10 | 41976 | 3798.88 | 1.10% |
| 2025-08-14 | 9.13 | 9.04 | -0.11 | -1.20% | 9.03 | 9.20 | 60176 | 5480.97 | 1.57% |
| 2025-08-13 | 9.24 | 9.15 | -0.04 | -0.44% | 9.11 | 9.33 | 57868 | 5328.73 | 1.51% |
| 2025-08-12 | 9.30 | 9.19 | -0.08 | -0.86% | 9.18 | 9.30 | 29630 | 2731.33 | 0.77% |
| 2025-08-11 | 9.26 | 9.27 | 0.01 | 0.11% | 9.20 | 9.32 | 39093 | 3625.01 | 1.02% |
| 2025-08-08 | 9.20 | 9.26 | 0.04 | 0.43% | 9.15 | 9.26 | 25631 | 2357.04 | 0.67% |
| 2025-08-07 | 9.28 | 9.22 | -0.04 | -0.43% | 9.20 | 9.29 | 24895 | 2297.72 | 0.65% |
| 2025-08-06 | 9.29 | 9.26 | -0.03 | -0.32% | 9.20 | 9.31 | 28518 | 2641.38 | 0.74% |
| 2025-08-05 | 9.25 | 9.29 | 0.10 | 1.09% | 9.20 | 9.33 | 39399 | 3651.95 | 1.03% |
| 2025-08-04 | 9.19 | 9.19 | -0.02 | -0.22% | 9.09 | 9.22 | 25050 | 2297.85 | 0.65% |
| 2025-08-01 | 9.07 | 9.21 | 0.14 | 1.54% | 9.07 | 9.23 | 35913 | 3295.81 | 0.94% |
| 2025-07-31 | 9.22 | 9.07 | -0.16 | -1.73% | 9.06 | 9.26 | 41072 | 3747.76 | 1.07% |
| 2025-07-30 | 9.19 | 9.23 | -0.03 | -0.32% | 9.13 | 9.27 | 39469 | 3633.47 | 1.03% |
| 2025-07-29 | 9.40 | 9.26 | -0.10 | -1.07% | 9.19 | 9.40 | 43100 | 3984.25 | 1.12% |
| 2025-07-28 | 9.34 | 9.36 | 0.06 | 0.65% | 9.28 | 9.39 | 32972 | 3080.25 | 0.86% |
| 2025-07-25 | 9.35 | 9.30 | -0.05 | -0.53% | 9.30 | 9.39 | 29651 | 2767.71 | 0.77% |
| 2025-07-24 | 9.32 | 9.35 | 0.04 | 0.43% | 9.26 | 9.38 | 48909 | 4553.97 | 1.28% |
| 2025-07-23 | 9.33 | 9.31 | 0.00 | 0.00% | 9.26 | 9.62 | 73836 | 6937.92 | 1.93% |
| 2025-07-22 | 9.37 | 9.31 | -0.04 | -0.43% | 9.28 | 9.37 | 43496 | 4051.48 | 1.13% |
| 2025-07-21 | 9.36 | 9.35 | 0.03 | 0.32% | 9.29 | 9.41 | 42786 | 3994.74 | 1.12% |
| 2025-07-18 | 9.44 | 9.32 | -0.08 | -0.85% | 9.28 | 9.49 | 40833 | 3804.83 | 1.07% |
| 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% |
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。
