| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-20 | 9.01 | 8.93 | -0.07 | -0.78% | 8.92 | 9.10 | 42398 | 3803.03 | 1.11% |
| 2025-03-19 | 8.97 | 9.00 | 0.03 | 0.33% | 8.93 | 9.05 | 32845 | 2950.19 | 0.86% |
| 2025-03-18 | 8.90 | 8.97 | 0.01 | 0.11% | 8.90 | 9.00 | 34096 | 3053.61 | 0.89% |
| 2025-03-17 | 9.12 | 8.96 | -0.08 | -0.88% | 8.93 | 9.12 | 59924 | 5377.46 | 1.56% |
| 2025-03-14 | 8.98 | 9.04 | 0.06 | 0.67% | 8.90 | 9.10 | 65890 | 5942.55 | 1.72% |
| 2025-03-13 | 8.98 | 8.98 | 0.01 | 0.11% | 8.86 | 9.01 | 66861 | 5973.00 | 1.74% |
| 2025-03-12 | 9.02 | 8.97 | -0.06 | -0.66% | 8.92 | 9.09 | 55144 | 4952.15 | 1.44% |
| 2025-03-11 | 8.93 | 9.03 | 0.03 | 0.33% | 8.88 | 9.35 | 83845 | 7645.37 | 2.19% |
| 2025-03-10 | 9.18 | 9.00 | -0.10 | -1.10% | 8.95 | 9.22 | 75675 | 6842.95 | 1.97% |
| 2025-03-07 | 8.83 | 9.10 | 0.27 | 3.06% | 8.83 | 9.33 | 133655 | 12199.75 | 3.49% |
| 2025-03-06 | 8.68 | 8.83 | 0.19 | 2.20% | 8.60 | 8.88 | 99504 | 8710.44 | 2.60% |
| 2025-03-05 | 8.63 | 8.64 | 0.01 | 0.12% | 8.52 | 8.65 | 45117 | 3865.27 | 1.18% |
| 2025-03-04 | 8.51 | 8.63 | 0.12 | 1.41% | 8.44 | 8.70 | 61538 | 5294.06 | 1.61% |
| 2025-03-03 | 8.49 | 8.51 | 0.08 | 0.95% | 8.45 | 8.63 | 61643 | 5254.63 | 1.61% |
| 2025-02-28 | 8.50 | 8.43 | -0.15 | -1.75% | 8.40 | 8.68 | 73373 | 6223.62 | 1.91% |
| 2025-02-27 | 8.68 | 8.58 | -0.12 | -1.38% | 8.51 | 8.72 | 89270 | 7666.97 | 2.33% |
| 2025-02-26 | 8.44 | 8.70 | 0.32 | 3.82% | 8.31 | 8.88 | 162765 | 14184.53 | 4.25% |
| 2025-02-25 | 8.28 | 8.38 | 0.06 | 0.72% | 8.22 | 8.42 | 54506 | 4549.43 | 1.42% |
| 2025-02-24 | 8.21 | 8.32 | 0.10 | 1.22% | 8.19 | 8.33 | 53020 | 4387.93 | 1.38% |
| 2025-02-21 | 8.26 | 8.22 | -0.03 | -0.36% | 8.18 | 8.29 | 43374 | 3559.45 | 1.13% |
| 2025-02-20 | 8.18 | 8.25 | 0.07 | 0.86% | 8.15 | 8.26 | 35870 | 2946.11 | 0.94% |
| 2025-02-19 | 8.14 | 8.18 | 0.06 | 0.74% | 8.10 | 8.20 | 37629 | 3070.12 | 0.98% |
| 2025-02-18 | 8.20 | 8.12 | -0.08 | -0.98% | 8.08 | 8.24 | 45490 | 3714.17 | 1.19% |
| 2025-02-17 | 8.27 | 8.20 | -0.02 | -0.24% | 8.12 | 8.27 | 46987 | 3842.27 | 1.23% |
| 2025-02-14 | 8.30 | 8.22 | -0.09 | -1.08% | 8.21 | 8.37 | 53900 | 4463.84 | 1.41% |
| 2025-02-13 | 8.46 | 8.31 | -0.15 | -1.77% | 8.26 | 8.52 | 88957 | 7427.15 | 2.32% |
| 2025-02-12 | 8.57 | 8.46 | -0.16 | -1.86% | 8.43 | 8.61 | 71870 | 6105.78 | 1.88% |
| 2025-02-11 | 8.23 | 8.62 | 0.30 | 3.61% | 8.23 | 8.66 | 149318 | 12768.60 | 3.90% |
| 2025-02-10 | 8.21 | 8.32 | 0.12 | 1.46% | 8.15 | 8.36 | 47960 | 3942.45 | 1.25% |
| 2025-02-07 | 8.19 | 8.20 | -0.03 | -0.36% | 8.14 | 8.27 | 69664 | 5721.49 | 1.82% |
| 2025-02-06 | 8.10 | 8.23 | 0.09 | 1.11% | 8.09 | 8.37 | 66702 | 5483.01 | 1.74% |
| 2025-02-05 | 8.20 | 8.14 | -0.06 | -0.73% | 8.05 | 8.29 | 54899 | 4455.86 | 1.43% |
| 2025-01-27 | 8.06 | 8.20 | 0.11 | 1.36% | 8.05 | 8.37 | 77021 | 6361.84 | 2.01% |
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。
