| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 18.72 | 19.24 | 0.52 | 2.78% | 18.62 | 19.66 | 103076 | 19812.75 | 7.44% |
| 2025-06-25 | 18.65 | 18.72 | 0.19 | 1.03% | 18.37 | 18.75 | 50745 | 9425.87 | 3.66% |
| 2025-06-24 | 18.50 | 18.53 | 0.13 | 0.71% | 18.34 | 18.60 | 43198 | 7999.46 | 3.12% |
| 2025-06-23 | 18.06 | 18.40 | 0.16 | 0.88% | 17.67 | 18.40 | 46799 | 8422.21 | 3.38% |
| 2025-06-20 | 18.81 | 18.24 | -0.57 | -3.03% | 18.12 | 18.89 | 54309 | 9982.46 | 3.92% |
| 2025-06-19 | 18.98 | 18.81 | -0.16 | -0.84% | 18.81 | 19.22 | 50641 | 9609.13 | 3.66% |
| 2025-06-18 | 19.45 | 18.97 | -0.95 | -4.77% | 18.93 | 19.49 | 96957 | 18506.30 | 7.00% |
| 2025-06-17 | 19.72 | 19.92 | 0.37 | 1.89% | 19.40 | 20.80 | 124823 | 25108.95 | 9.01% |
| 2025-06-16 | 18.88 | 19.55 | 0.57 | 3.00% | 18.80 | 20.03 | 66023 | 12851.98 | 4.77% |
| 2025-06-13 | 19.62 | 18.98 | -0.63 | -3.21% | 18.91 | 19.65 | 63270 | 12084.59 | 4.57% |
| 2025-06-12 | 19.80 | 19.61 | -0.24 | -1.21% | 19.60 | 19.85 | 50673 | 9980.42 | 3.66% |
| 2025-06-11 | 19.90 | 19.85 | -0.32 | -1.59% | 19.77 | 20.03 | 66361 | 13185.17 | 4.79% |
| 2025-06-10 | 19.94 | 20.17 | 0.16 | 0.80% | 19.76 | 21.00 | 106416 | 21582.24 | 7.68% |
| 2025-06-09 | 20.19 | 20.01 | 0.05 | 0.25% | 19.82 | 20.20 | 42028 | 8393.72 | 3.03% |
| 2025-06-06 | 20.20 | 19.96 | -0.24 | -1.19% | 19.79 | 20.20 | 51153 | 10195.74 | 3.69% |
| 2025-06-05 | 20.69 | 20.20 | -0.42 | -2.04% | 20.13 | 20.80 | 68878 | 14016.62 | 4.97% |
| 2025-06-04 | 20.01 | 20.62 | 0.62 | 3.10% | 19.88 | 20.62 | 82482 | 16750.00 | 5.95% |
| 2025-06-03 | 19.60 | 20.00 | 0.18 | 0.91% | 19.49 | 20.08 | 49368 | 9813.54 | 3.56% |
| 2025-05-30 | 19.65 | 19.82 | 0.17 | 0.87% | 19.55 | 20.16 | 63140 | 12522.48 | 4.56% |
| 2025-05-29 | 19.62 | 19.65 | -0.02 | -0.10% | 19.40 | 19.75 | 49172 | 9645.84 | 3.55% |
| 2025-05-28 | 20.00 | 19.67 | -0.24 | -1.21% | 19.31 | 20.00 | 61066 | 11988.18 | 4.41% |
| 2025-05-27 | 19.86 | 19.91 | 0.19 | 0.96% | 19.72 | 20.28 | 58984 | 11786.04 | 4.26% |
| 2025-05-26 | 19.99 | 19.72 | -0.41 | -2.04% | 19.51 | 20.12 | 72985 | 14438.41 | 5.27% |
| 2025-05-23 | 20.01 | 20.13 | -0.02 | -0.10% | 19.60 | 20.47 | 65065 | 13051.47 | 4.70% |
| 2025-05-22 | 21.36 | 20.40 | -1.09 | -5.07% | 20.35 | 21.78 | 107553 | 22429.52 | 7.76% |
| 2025-05-21 | 21.90 | 21.49 | -0.63 | -2.85% | 21.39 | 22.19 | 84835 | 18317.22 | 6.12% |
| 2025-05-20 | 21.23 | 22.12 | 0.88 | 4.14% | 21.15 | 22.40 | 146014 | 32100.59 | 10.54% |
| 2025-05-19 | 20.99 | 21.24 | 0.14 | 0.66% | 20.70 | 21.33 | 63349 | 13322.44 | 4.57% |
| 2025-05-16 | 20.68 | 21.10 | 0.26 | 1.25% | 20.55 | 21.44 | 75664 | 15909.71 | 5.46% |
| 2025-05-15 | 20.68 | 20.84 | 0.02 | 0.10% | 20.51 | 21.02 | 53188 | 11072.21 | 3.84% |
| 2025-05-14 | 20.60 | 20.82 | 0.20 | 0.97% | 20.41 | 21.19 | 59339 | 12380.68 | 4.28% |
| 2025-05-13 | 21.05 | 20.62 | -0.33 | -1.58% | 20.60 | 21.25 | 55873 | 11628.93 | 4.03% |
| 2025-05-12 | 20.93 | 20.95 | 0.17 | 0.82% | 20.65 | 21.25 | 50157 | 10459.66 | 3.62% |
| 2025-05-09 | 21.30 | 20.78 | -0.63 | -2.94% | 20.65 | 21.50 | 74395 | 15577.42 | 5.37% |
| 2025-05-08 | 20.50 | 21.41 | 0.20 | 0.94% | 20.33 | 21.55 | 102033 | 21578.16 | 7.36% |
| 2025-05-07 | 21.70 | 21.21 | -0.24 | -1.12% | 20.88 | 21.84 | 74870 | 15905.99 | 5.40% |
| 2025-05-06 | 21.09 | 21.45 | 0.28 | 1.32% | 21.09 | 21.92 | 66147 | 14142.98 | 4.77% |
| 2025-04-30 | 21.30 | 21.17 | -0.05 | -0.24% | 21.10 | 21.59 | 51552 | 11015.32 | 3.72% |
| 2025-04-29 | 21.01 | 21.22 | -0.11 | -0.52% | 20.95 | 21.43 | 50032 | 10609.09 | 3.61% |
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。
