| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-24 | 7.90 | 8.09 | 0.29 | 3.72% | 7.90 | 8.47 | 82835 | 6674.68 | 2.16% |
| 2025-01-23 | 7.87 | 7.80 | -0.02 | -0.26% | 7.79 | 7.92 | 24050 | 1889.88 | 0.63% |
| 2025-01-22 | 7.85 | 7.82 | -0.04 | -0.51% | 7.78 | 7.88 | 21711 | 1699.30 | 0.57% |
| 2025-01-21 | 7.92 | 7.86 | -0.06 | -0.76% | 7.80 | 7.96 | 22145 | 1739.79 | 0.58% |
| 2025-01-20 | 7.88 | 7.92 | 0.06 | 0.76% | 7.80 | 7.95 | 24976 | 1973.23 | 0.65% |
| 2025-01-17 | 7.78 | 7.86 | 0.07 | 0.90% | 7.72 | 7.87 | 28360 | 2212.79 | 0.74% |
| 2025-01-16 | 7.75 | 7.79 | 0.06 | 0.78% | 7.70 | 7.82 | 28436 | 2207.62 | 0.74% |
| 2025-01-15 | 7.70 | 7.73 | 0.03 | 0.39% | 7.64 | 7.75 | 24138 | 1859.49 | 0.63% |
| 2025-01-14 | 7.44 | 7.70 | 0.26 | 3.49% | 7.43 | 7.71 | 38439 | 2928.55 | 1.00% |
| 2025-01-13 | 7.40 | 7.44 | -0.04 | -0.53% | 7.24 | 7.49 | 23970 | 1772.92 | 0.63% |
| 2025-01-10 | 7.58 | 7.48 | -0.02 | -0.27% | 7.47 | 7.76 | 36744 | 2800.73 | 0.96% |
| 2025-01-09 | 7.52 | 7.50 | -0.10 | -1.32% | 7.47 | 7.60 | 19437 | 1463.06 | 0.51% |
| 2025-01-08 | 7.54 | 7.60 | 0.03 | 0.40% | 7.35 | 7.64 | 39061 | 2935.05 | 1.02% |
| 2025-01-07 | 7.52 | 7.57 | 0.07 | 0.93% | 7.44 | 7.60 | 31184 | 2345.12 | 0.81% |
| 2025-01-06 | 7.45 | 7.50 | 0.16 | 2.18% | 7.15 | 7.57 | 51212 | 3812.27 | 1.34% |
| 2025-01-03 | 7.64 | 7.34 | -0.29 | -3.80% | 7.30 | 7.73 | 57978 | 4333.57 | 1.51% |
| 2025-01-02 | 7.74 | 7.63 | -0.11 | -1.42% | 7.56 | 7.91 | 47955 | 3723.90 | 1.25% |
| 2024-12-31 | 7.95 | 7.74 | -0.17 | -2.15% | 7.72 | 7.97 | 39193 | 3070.21 | 1.02% |
| 2024-12-30 | 7.99 | 7.91 | -0.11 | -1.37% | 7.84 | 8.00 | 28607 | 2260.78 | 0.75% |
| 2024-12-27 | 7.90 | 8.02 | 0.13 | 1.65% | 7.86 | 8.05 | 31385 | 2504.55 | 0.82% |
| 2024-12-26 | 7.80 | 7.89 | 0.09 | 1.15% | 7.76 | 7.98 | 35501 | 2802.13 | 0.93% |
| 2024-12-25 | 7.87 | 7.80 | -0.08 | -1.02% | 7.64 | 7.88 | 37855 | 2939.12 | 0.99% |
| 2024-12-24 | 7.88 | 7.88 | 0.00 | 0.00% | 7.75 | 7.99 | 44767 | 3522.58 | 1.17% |
| 2024-12-23 | 8.37 | 7.88 | -0.43 | -5.17% | 7.83 | 8.40 | 91531 | 7386.77 | 2.39% |
| 2024-12-20 | 8.26 | 8.31 | 0.05 | 0.61% | 8.20 | 8.35 | 71878 | 5942.35 | 1.88% |
| 2024-12-19 | 8.10 | 8.26 | 0.12 | 1.47% | 8.00 | 8.30 | 69268 | 5686.42 | 1.81% |
| 2024-12-18 | 8.16 | 8.14 | 0.01 | 0.12% | 8.05 | 8.50 | 74625 | 6132.86 | 1.95% |
| 2024-12-17 | 8.50 | 8.13 | -0.43 | -5.02% | 8.11 | 8.56 | 74446 | 6150.74 | 1.94% |
| 2024-12-16 | 8.53 | 8.56 | 0.00 | 0.00% | 8.45 | 8.65 | 57261 | 4901.57 | 1.49% |
| 2024-12-13 | 8.66 | 8.56 | -0.15 | -1.72% | 8.53 | 8.84 | 84478 | 7307.39 | 2.20% |
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。
