| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 18.60 | 18.45 | -0.28 | -1.49% | 18.42 | 18.86 | 47729 | 8869.53 | 3.45% |
| 2025-10-23 | 18.65 | 18.73 | 0.13 | 0.70% | 18.52 | 18.78 | 36086 | 6741.84 | 2.60% |
| 2025-10-22 | 18.50 | 18.60 | 0.00 | 0.00% | 18.45 | 18.67 | 27572 | 5112.91 | 1.99% |
| 2025-10-21 | 18.40 | 18.60 | 0.26 | 1.42% | 18.36 | 18.63 | 49962 | 9253.70 | 3.61% |
| 2025-10-20 | 18.20 | 18.34 | 0.36 | 2.00% | 18.07 | 18.65 | 56870 | 10444.55 | 4.10% |
| 2025-10-17 | 18.01 | 17.98 | -0.07 | -0.39% | 17.83 | 18.22 | 28864 | 5212.96 | 2.08% |
| 2025-10-16 | 18.22 | 18.05 | -0.17 | -0.93% | 17.90 | 18.28 | 32793 | 5926.74 | 2.37% |
| 2025-10-15 | 17.85 | 18.22 | 0.37 | 2.07% | 17.75 | 18.30 | 44806 | 8120.34 | 3.23% |
| 2025-10-14 | 17.78 | 17.85 | 0.05 | 0.28% | 17.76 | 17.98 | 26831 | 4793.93 | 1.94% |
| 2025-10-13 | 17.60 | 17.80 | -0.19 | -1.06% | 17.31 | 17.83 | 35894 | 6347.21 | 2.59% |
| 2025-10-10 | 17.97 | 17.99 | 0.06 | 0.33% | 17.86 | 18.14 | 20298 | 3656.45 | 1.47% |
| 2025-10-09 | 17.98 | 17.93 | -0.06 | -0.33% | 17.80 | 18.10 | 20469 | 3660.86 | 1.48% |
| 2025-09-30 | 18.02 | 17.99 | 0.00 | 0.00% | 17.97 | 18.10 | 15508 | 2793.62 | 1.12% |
| 2025-09-29 | 18.10 | 17.99 | -0.07 | -0.39% | 17.69 | 18.12 | 22026 | 3947.91 | 1.59% |
| 2025-09-26 | 18.00 | 18.06 | 0.00 | 0.00% | 17.86 | 18.20 | 21219 | 3832.71 | 1.53% |
| 2025-09-25 | 18.35 | 18.19 | -0.19 | -1.03% | 18.13 | 18.38 | 22170 | 4041.73 | 1.60% |
| 2025-09-24 | 17.96 | 18.38 | 0.42 | 2.34% | 17.79 | 18.55 | 35641 | 6504.83 | 2.57% |
| 2025-09-23 | 18.10 | 17.96 | -0.20 | -1.10% | 17.66 | 18.15 | 36063 | 6449.61 | 2.60% |
| 2025-09-22 | 18.38 | 18.16 | -0.24 | -1.30% | 18.06 | 18.40 | 26574 | 4823.29 | 1.92% |
| 2025-09-19 | 18.51 | 18.40 | -0.17 | -0.92% | 18.30 | 18.58 | 31020 | 5703.17 | 2.24% |
| 2025-09-18 | 18.85 | 18.57 | -0.28 | -1.49% | 18.45 | 18.86 | 40095 | 7488.19 | 2.89% |
| 2025-09-17 | 19.00 | 18.85 | -0.15 | -0.79% | 18.82 | 19.08 | 30772 | 5819.54 | 2.22% |
| 2025-09-16 | 18.72 | 19.00 | 0.27 | 1.44% | 18.72 | 19.05 | 31880 | 6017.14 | 2.30% |
| 2025-09-15 | 18.80 | 18.73 | -0.16 | -0.85% | 18.70 | 18.88 | 28603 | 5367.87 | 2.06% |
| 2025-09-12 | 19.07 | 18.89 | -0.16 | -0.84% | 18.88 | 19.10 | 35662 | 6762.74 | 2.57% |
| 2025-09-11 | 19.12 | 19.05 | -0.10 | -0.52% | 18.80 | 19.17 | 48587 | 9202.04 | 3.51% |
| 2025-09-10 | 19.04 | 19.15 | 0.11 | 0.58% | 18.94 | 19.24 | 34427 | 6578.58 | 2.48% |
| 2025-09-09 | 19.10 | 19.04 | 0.05 | 0.26% | 18.92 | 19.20 | 45410 | 8655.61 | 3.28% |
| 2025-09-08 | 18.85 | 18.99 | 0.07 | 0.37% | 18.78 | 19.16 | 55589 | 10559.21 | 4.01% |
| 2025-09-05 | 18.88 | 18.92 | 0.03 | 0.16% | 18.34 | 18.94 | 58719 | 10966.00 | 4.24% |
| 2025-09-04 | 18.42 | 18.89 | 0.48 | 2.61% | 18.41 | 19.05 | 79563 | 14974.33 | 5.74% |
| 2025-09-03 | 18.95 | 18.41 | -0.53 | -2.80% | 18.35 | 19.07 | 45517 | 8500.43 | 3.29% |
| 2025-09-02 | 19.28 | 18.94 | -0.34 | -1.76% | 18.87 | 19.32 | 50761 | 9660.98 | 3.66% |
| 2025-09-01 | 19.17 | 19.28 | 0.11 | 0.57% | 19.03 | 19.35 | 49892 | 9605.00 | 3.60% |
| 2025-08-29 | 19.17 | 19.17 | 0.02 | 0.10% | 19.11 | 19.45 | 50833 | 9799.23 | 3.67% |
| 2025-08-28 | 19.33 | 19.15 | -0.33 | -1.69% | 18.75 | 19.58 | 84288 | 16164.20 | 6.08% |
| 2025-08-27 | 19.76 | 19.48 | -0.26 | -1.32% | 19.44 | 19.85 | 81366 | 16010.82 | 5.87% |
| 2025-08-26 | 19.76 | 19.74 | -0.10 | -0.50% | 19.62 | 19.86 | 66558 | 13150.53 | 4.80% |
| 2025-08-25 | 19.85 | 19.84 | 0.02 | 0.10% | 19.66 | 19.96 | 96904 | 19167.67 | 6.99% |
| 2025-08-22 | 19.89 | 19.82 | -0.07 | -0.35% | 19.60 | 19.90 | 61376 | 12103.20 | 4.43% |
| 2025-08-21 | 19.88 | 19.89 | 0.04 | 0.20% | 19.75 | 20.06 | 89372 | 17803.13 | 6.45% |
| 2025-08-20 | 19.73 | 19.85 | 0.12 | 0.61% | 19.57 | 19.94 | 84817 | 16776.41 | 6.12% |
| 2025-08-19 | 19.50 | 19.73 | 0.35 | 1.81% | 19.48 | 19.89 | 100944 | 19916.62 | 7.29% |
| 2025-08-18 | 19.23 | 19.38 | 0.16 | 0.83% | 19.20 | 19.40 | 58112 | 11219.28 | 4.19% |
| 2025-08-15 | 19.19 | 19.22 | 0.02 | 0.10% | 19.11 | 19.30 | 46579 | 8947.24 | 3.36% |
| 2025-08-14 | 19.34 | 19.20 | -0.21 | -1.08% | 19.20 | 19.42 | 59597 | 11491.92 | 4.30% |
| 2025-08-13 | 19.56 | 19.41 | 0.08 | 0.41% | 19.27 | 19.59 | 52119 | 10107.38 | 3.76% |
| 2025-08-12 | 19.41 | 19.33 | -0.09 | -0.46% | 19.24 | 19.45 | 48138 | 9301.67 | 3.47% |
| 2025-08-11 | 19.27 | 19.42 | 0.10 | 0.52% | 19.18 | 19.44 | 56974 | 11027.13 | 4.11% |
| 2025-08-08 | 19.52 | 19.32 | -0.37 | -1.88% | 19.30 | 19.64 | 85212 | 16502.14 | 6.15% |
| 2025-08-07 | 19.40 | 19.69 | 0.08 | 0.41% | 19.39 | 20.00 | 116066 | 22874.54 | 8.38% |
| 2025-08-06 | 19.67 | 19.61 | 0.31 | 1.61% | 19.50 | 19.82 | 115392 | 22662.46 | 8.33% |
| 2025-08-05 | 19.48 | 19.30 | -0.16 | -0.82% | 19.25 | 19.55 | 93372 | 18075.00 | 6.74% |
| 2025-08-04 | 19.53 | 19.46 | -0.34 | -1.72% | 19.26 | 19.64 | 117548 | 22806.80 | 8.48% |
| 2025-08-01 | 19.70 | 19.80 | -0.47 | -2.32% | 19.66 | 20.78 | 158546 | 31971.79 | 11.44% |
| 2025-07-31 | 20.70 | 20.27 | -1.35 | -6.24% | 20.20 | 21.39 | 226224 | 47047.48 | 16.33% |
| 2025-07-30 | 19.53 | 21.62 | 0.88 | 4.24% | 19.53 | 22.52 | 339091 | 70177.30 | 24.48% |
| 2025-07-29 | 22.23 | 20.74 | 0.53 | 2.62% | 20.68 | 22.23 | 403487 | 87712.02 | 29.12% |
| 2025-07-28 | 20.20 | 20.21 | 0.59 | 3.01% | 19.39 | 20.49 | 147924 | 29608.48 | 10.68% |
| 2025-07-25 | 19.50 | 19.62 | 0.12 | 0.62% | 19.30 | 19.75 | 60025 | 11715.41 | 4.33% |
| 2025-07-24 | 19.17 | 19.50 | 0.23 | 1.19% | 19.05 | 19.69 | 83687 | 16266.37 | 6.04% |
| 2025-07-23 | 19.35 | 19.27 | 0.09 | 0.47% | 19.12 | 19.96 | 127112 | 24809.24 | 9.18% |
| 2025-07-22 | 18.96 | 19.18 | 0.24 | 1.27% | 18.81 | 19.35 | 85814 | 16396.75 | 6.19% |
| 2025-07-21 | 18.60 | 18.94 | 0.34 | 1.83% | 18.49 | 19.16 | 63795 | 12049.54 | 4.60% |
| 2025-07-18 | 18.80 | 18.60 | -0.15 | -0.80% | 18.53 | 18.80 | 38491 | 7158.44 | 2.78% |
| 2025-07-17 | 18.68 | 18.75 | 0.09 | 0.48% | 18.60 | 18.88 | 36410 | 6818.93 | 2.63% |
| 2025-07-16 | 18.48 | 18.66 | 0.10 | 0.54% | 18.48 | 18.71 | 28959 | 5401.35 | 2.09% |
| 2025-07-15 | 18.75 | 18.56 | -0.20 | -1.07% | 18.38 | 18.75 | 49525 | 9172.49 | 3.57% |
| 2025-07-14 | 18.74 | 18.76 | -0.07 | -0.37% | 18.60 | 18.79 | 37298 | 6975.89 | 2.69% |
| 2025-07-11 | 18.88 | 18.83 | -0.07 | -0.37% | 18.65 | 18.94 | 58026 | 10905.20 | 4.19% |
| 2025-07-10 | 18.86 | 18.90 | -0.47 | -2.43% | 18.76 | 19.11 | 89895 | 16974.96 | 6.49% |
| 2025-07-09 | 20.00 | 19.37 | 0.27 | 1.41% | 19.36 | 20.50 | 137109 | 27146.53 | 9.90% |
| 2025-07-08 | 19.03 | 19.10 | 0.08 | 0.42% | 18.97 | 19.26 | 52832 | 10095.35 | 3.81% |
| 2025-07-07 | 19.18 | 19.02 | -0.41 | -2.11% | 18.58 | 19.28 | 53591 | 10180.76 | 3.87% |
| 2025-07-04 | 19.68 | 19.43 | -0.25 | -1.27% | 19.15 | 19.80 | 87027 | 16912.36 | 6.28% |
| 2025-07-03 | 19.35 | 19.68 | 0.10 | 0.51% | 19.21 | 19.82 | 86143 | 16809.03 | 6.22% |
| 2025-07-02 | 19.27 | 19.58 | 0.25 | 1.29% | 19.15 | 20.00 | 82650 | 16109.35 | 5.97% |
| 2025-07-01 | 19.13 | 19.33 | 0.14 | 0.73% | 18.92 | 19.35 | 70024 | 13385.47 | 5.05% |
| 2025-06-30 | 19.60 | 19.19 | -0.64 | -3.23% | 19.11 | 19.60 | 93821 | 18085.96 | 6.77% |
| 2025-06-27 | 19.40 | 19.83 | 0.59 | 3.07% | 19.40 | 20.16 | 138893 | 27476.20 | 10.03% |
爱婴室(603214)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。
