| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 11.64 | 11.44 | -0.16 | -1.38% | 11.30 | 11.78 | 96720 | 11147.17 | 2.52% |
| 2026-02-05 | 11.15 | 11.60 | 0.34 | 3.02% | 11.15 | 11.95 | 142450 | 16683.46 | 3.72% |
| 2026-02-04 | 10.88 | 11.26 | 0.36 | 3.30% | 10.80 | 11.49 | 100296 | 11238.14 | 2.62% |
| 2026-02-03 | 10.75 | 10.90 | 0.20 | 1.87% | 10.70 | 10.90 | 35193 | 3808.25 | 0.92% |
| 2026-02-02 | 11.13 | 10.70 | -0.30 | -2.73% | 10.70 | 11.13 | 38462 | 4191.57 | 1.00% |
| 2026-01-30 | 10.81 | 11.00 | 0.20 | 1.85% | 10.78 | 11.03 | 35804 | 3914.22 | 0.93% |
| 2026-01-29 | 10.89 | 10.80 | -0.13 | -1.19% | 10.75 | 10.99 | 35574 | 3866.10 | 0.93% |
| 2026-01-28 | 11.00 | 10.93 | -0.13 | -1.18% | 10.91 | 11.14 | 32937 | 3629.20 | 0.86% |
| 2026-01-27 | 11.10 | 11.06 | -0.09 | -0.81% | 10.87 | 11.17 | 34551 | 3804.70 | 0.90% |
| 2026-01-26 | 11.13 | 11.15 | -0.01 | -0.09% | 11.04 | 11.32 | 47541 | 5301.46 | 1.24% |
| 2026-01-23 | 11.25 | 11.16 | -0.04 | -0.36% | 11.11 | 11.28 | 41018 | 4575.00 | 1.07% |
| 2026-01-22 | 10.98 | 11.20 | 0.22 | 2.00% | 10.91 | 11.31 | 63507 | 7087.00 | 1.66% |
| 2026-01-21 | 10.97 | 10.98 | 0.03 | 0.27% | 10.90 | 11.14 | 58953 | 6491.29 | 1.54% |
| 2026-01-20 | 10.74 | 10.95 | 0.21 | 1.96% | 10.65 | 10.96 | 63579 | 6887.97 | 1.66% |
| 2026-01-19 | 10.64 | 10.74 | 0.10 | 0.94% | 10.52 | 10.78 | 34613 | 3698.39 | 0.90% |
| 2026-01-16 | 10.70 | 10.64 | 0.03 | 0.28% | 10.57 | 10.71 | 33826 | 3596.93 | 0.88% |
| 2026-01-15 | 10.65 | 10.61 | -0.15 | -1.39% | 10.58 | 10.84 | 63219 | 6746.55 | 1.65% |
| 2026-01-14 | 10.91 | 10.76 | -0.15 | -1.37% | 10.62 | 11.12 | 105838 | 11450.17 | 2.76% |
| 2026-01-13 | 10.81 | 10.91 | 0.05 | 0.46% | 10.76 | 11.21 | 93921 | 10348.88 | 2.45% |
| 2026-01-12 | 10.45 | 10.86 | 0.49 | 4.73% | 10.42 | 11.36 | 130427 | 14273.83 | 3.40% |
| 2026-01-09 | 10.29 | 10.37 | 0.12 | 1.17% | 10.18 | 10.37 | 44438 | 4566.10 | 1.16% |
| 2026-01-08 | 10.29 | 10.25 | -0.02 | -0.19% | 10.21 | 10.33 | 34452 | 3535.67 | 0.90% |
| 2026-01-07 | 10.17 | 10.27 | 0.12 | 1.18% | 10.15 | 10.39 | 48498 | 4980.27 | 1.27% |
| 2026-01-06 | 10.16 | 10.15 | -0.01 | -0.10% | 10.09 | 10.21 | 33073 | 3355.66 | 0.86% |
| 2026-01-05 | 10.14 | 10.16 | 0.02 | 0.20% | 10.11 | 10.20 | 24813 | 2521.41 | 0.65% |
| 2025-12-31 | 10.10 | 10.14 | 0.02 | 0.20% | 10.00 | 10.17 | 29049 | 2931.03 | 0.76% |
| 2025-12-30 | 10.28 | 10.12 | -0.15 | -1.46% | 10.10 | 10.29 | 26525 | 2689.39 | 0.69% |
| 2025-12-29 | 10.16 | 10.27 | 0.10 | 0.98% | 10.05 | 10.37 | 38674 | 3945.88 | 1.01% |
| 2025-12-26 | 10.42 | 10.17 | -0.14 | -1.36% | 10.16 | 10.42 | 39510 | 4046.47 | 1.03% |
| 2025-12-25 | 10.39 | 10.31 | -0.03 | -0.29% | 10.20 | 10.41 | 29155 | 3004.70 | 0.76% |
| 2025-12-24 | 10.24 | 10.34 | 0.10 | 0.98% | 10.12 | 10.42 | 31417 | 3244.39 | 0.82% |
| 2025-12-23 | 10.55 | 10.24 | -0.19 | -1.82% | 10.24 | 10.65 | 46390 | 4814.26 | 1.21% |
| 2025-12-22 | 10.24 | 10.43 | 0.33 | 3.27% | 10.20 | 10.78 | 78630 | 8239.88 | 2.05% |
| 2025-12-19 | 10.10 | 10.10 | 0.00 | 0.00% | 10.05 | 10.19 | 26958 | 2724.03 | 0.70% |
| 2025-12-18 | 9.97 | 10.10 | 0.15 | 1.51% | 9.89 | 10.16 | 47532 | 4797.89 | 1.24% |
| 2025-12-17 | 9.84 | 9.95 | 0.12 | 1.22% | 9.66 | 9.95 | 40370 | 3969.22 | 1.05% |
| 2025-12-16 | 9.85 | 9.83 | 0.01 | 0.10% | 9.70 | 9.86 | 26971 | 2634.51 | 0.70% |
| 2025-12-15 | 9.80 | 9.82 | 0.04 | 0.41% | 9.70 | 9.83 | 23611 | 2309.70 | 0.62% |
| 2025-12-12 | 9.70 | 9.78 | 0.03 | 0.31% | 9.70 | 9.87 | 33123 | 3231.28 | 0.86% |
| 2025-12-11 | 9.95 | 9.75 | -0.18 | -1.81% | 9.75 | 9.97 | 31064 | 3045.65 | 0.81% |
| 2025-12-10 | 9.96 | 9.93 | -0.04 | -0.40% | 9.89 | 10.05 | 25832 | 2571.73 | 0.67% |
| 2025-12-09 | 10.00 | 9.97 | -0.05 | -0.50% | 9.95 | 10.05 | 22959 | 2292.64 | 0.60% |
| 2025-12-08 | 10.12 | 10.02 | -0.05 | -0.50% | 9.98 | 10.13 | 34309 | 3435.23 | 0.90% |
| 2025-12-05 | 9.95 | 10.07 | 0.09 | 0.90% | 9.88 | 10.20 | 36772 | 3693.69 | 0.96% |
| 2025-12-04 | 10.20 | 9.98 | -0.20 | -1.96% | 9.94 | 10.20 | 38394 | 3847.81 | 1.00% |
| 2025-12-03 | 10.33 | 10.18 | 0.03 | 0.30% | 10.11 | 10.33 | 41354 | 4221.95 | 1.08% |
| 2025-12-02 | 10.18 | 10.15 | 0.02 | 0.20% | 10.05 | 10.22 | 19105 | 1934.69 | 0.50% |
| 2025-12-01 | 10.33 | 10.13 | -0.09 | -0.88% | 10.11 | 10.33 | 27522 | 2800.01 | 0.72% |
| 2025-11-28 | 10.09 | 10.22 | 0.13 | 1.29% | 10.05 | 10.23 | 23939 | 2431.87 | 0.62% |
| 2025-11-27 | 9.95 | 10.09 | 0.14 | 1.41% | 9.94 | 10.17 | 32157 | 3242.28 | 0.84% |
| 2025-11-26 | 10.17 | 9.95 | -0.14 | -1.39% | 9.90 | 10.17 | 31042 | 3107.64 | 0.81% |
| 2025-11-25 | 10.13 | 10.09 | 0.02 | 0.20% | 10.07 | 10.20 | 27532 | 2788.67 | 0.72% |
| 2025-11-24 | 9.98 | 10.07 | 0.10 | 1.00% | 9.98 | 10.16 | 36030 | 3634.96 | 0.94% |
| 2025-11-21 | 10.36 | 9.97 | -0.49 | -4.68% | 9.96 | 10.43 | 69112 | 6999.34 | 1.80% |
| 2025-11-20 | 10.53 | 10.46 | -0.10 | -0.95% | 10.40 | 10.75 | 37084 | 3893.52 | 0.97% |
| 2025-11-19 | 10.70 | 10.56 | -0.10 | -0.94% | 10.50 | 10.79 | 44312 | 4705.38 | 1.16% |
| 2025-11-18 | 10.84 | 10.66 | -0.18 | -1.66% | 10.58 | 10.86 | 52234 | 5582.36 | 1.36% |
| 2025-11-17 | 11.02 | 10.84 | -0.17 | -1.54% | 10.77 | 11.10 | 46118 | 5000.76 | 1.20% |
| 2025-11-14 | 11.03 | 11.01 | -0.04 | -0.36% | 10.95 | 11.13 | 40217 | 4449.17 | 1.05% |
| 2025-11-13 | 11.08 | 11.05 | 0.02 | 0.18% | 10.90 | 11.10 | 41757 | 4583.11 | 1.09% |
| 2025-11-12 | 11.15 | 11.03 | -0.17 | -1.52% | 10.99 | 11.23 | 33722 | 3732.00 | 0.88% |
| 2025-11-11 | 11.31 | 11.20 | -0.06 | -0.53% | 11.13 | 11.31 | 40437 | 4524.78 | 1.06% |
| 2025-11-10 | 11.04 | 11.26 | 0.22 | 1.99% | 10.97 | 11.42 | 68830 | 7709.81 | 1.80% |
| 2025-11-07 | 11.09 | 11.04 | -0.10 | -0.90% | 11.03 | 11.16 | 36220 | 4015.53 | 0.95% |
| 2025-11-06 | 11.05 | 11.14 | 0.09 | 0.81% | 10.94 | 11.15 | 50971 | 5624.81 | 1.33% |
| 2025-11-05 | 10.91 | 11.05 | 0.11 | 1.01% | 10.90 | 11.16 | 54604 | 6044.57 | 1.42% |
| 2025-11-04 | 11.15 | 10.94 | -0.24 | -2.15% | 10.86 | 11.18 | 68843 | 7568.69 | 1.80% |
| 2025-11-03 | 11.52 | 11.18 | -0.22 | -1.93% | 11.01 | 11.55 | 87365 | 9756.56 | 2.28% |
| 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% |
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。
