| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 22.50 | 21.33 | -1.17 | -5.20% | 21.10 | 22.73 | 105501 | 22661.84 | 7.62% |
| 2025-04-25 | 22.55 | 22.50 | -0.26 | -1.14% | 22.24 | 22.91 | 66049 | 14862.88 | 4.77% |
| 2025-04-24 | 22.66 | 22.76 | -0.24 | -1.04% | 22.39 | 23.12 | 74454 | 16928.08 | 5.37% |
| 2025-04-23 | 23.11 | 23.00 | -0.19 | -0.82% | 22.81 | 24.28 | 85551 | 19992.17 | 6.18% |
| 2025-04-22 | 23.63 | 23.19 | -0.11 | -0.47% | 22.81 | 23.92 | 93307 | 21688.31 | 6.74% |
| 2025-04-21 | 22.41 | 23.30 | 0.89 | 3.97% | 22.36 | 23.66 | 112423 | 26015.85 | 8.11% |
| 2025-04-18 | 24.08 | 22.41 | -1.87 | -7.70% | 22.03 | 24.23 | 149947 | 34141.14 | 10.82% |
| 2025-04-17 | 24.10 | 24.28 | -0.83 | -3.31% | 23.87 | 24.89 | 131148 | 32025.60 | 9.47% |
| 2025-04-16 | 24.00 | 25.11 | 1.13 | 4.71% | 23.56 | 25.11 | 172869 | 41969.29 | 12.48% |
| 2025-04-15 | 23.93 | 23.98 | 0.05 | 0.21% | 23.77 | 25.30 | 180129 | 43894.29 | 13.00% |
| 2025-04-14 | 23.54 | 23.93 | 0.25 | 1.06% | 23.48 | 24.29 | 123808 | 29624.94 | 8.94% |
| 2025-04-11 | 24.00 | 23.68 | -0.85 | -3.47% | 23.30 | 24.87 | 168134 | 40134.03 | 12.14% |
| 2025-04-10 | 21.50 | 24.53 | 2.23 | 10.00% | 21.36 | 24.53 | 203103 | 47655.63 | 14.66% |
| 2025-04-09 | 21.01 | 22.30 | 0.76 | 3.53% | 20.15 | 22.98 | 220892 | 47580.79 | 15.94% |
| 2025-04-08 | 19.50 | 21.54 | 1.96 | 10.01% | 19.50 | 21.54 | 140640 | 29890.76 | 10.15% |
| 2025-04-07 | 19.90 | 19.58 | -1.22 | -5.87% | 19.06 | 20.66 | 96894 | 19211.09 | 6.99% |
| 2025-04-03 | 19.71 | 20.80 | 0.99 | 5.00% | 19.70 | 21.22 | 99659 | 20626.86 | 7.19% |
| 2025-04-02 | 19.85 | 19.81 | -0.10 | -0.50% | 19.80 | 20.08 | 30127 | 5997.82 | 2.17% |
| 2025-04-01 | 20.00 | 19.91 | -0.15 | -0.75% | 19.83 | 20.19 | 42992 | 8599.58 | 3.10% |
| 2025-03-31 | 19.90 | 20.06 | -0.09 | -0.45% | 19.55 | 20.32 | 50865 | 10098.98 | 3.67% |
| 2025-03-28 | 19.94 | 20.15 | 0.12 | 0.60% | 19.49 | 20.69 | 84049 | 16881.05 | 6.07% |
| 2025-03-27 | 20.20 | 20.03 | -0.26 | -1.28% | 19.88 | 20.38 | 57108 | 11497.67 | 4.12% |
| 2025-03-26 | 20.50 | 20.29 | -0.91 | -4.29% | 20.20 | 20.93 | 98179 | 20032.57 | 7.09% |
| 2025-03-25 | 20.88 | 21.20 | 0.32 | 1.53% | 20.01 | 21.60 | 140500 | 29391.59 | 10.14% |
| 2025-03-24 | 21.00 | 20.88 | 0.00 | 0.00% | 20.45 | 21.82 | 78305 | 16483.84 | 5.65% |
| 2025-03-21 | 21.65 | 20.88 | -0.90 | -4.13% | 20.88 | 21.69 | 91013 | 19319.30 | 6.57% |
| 2025-03-20 | 22.36 | 21.78 | -0.47 | -2.11% | 21.70 | 23.17 | 129478 | 28881.82 | 9.35% |
| 2025-03-19 | 22.68 | 22.25 | -0.54 | -2.37% | 21.98 | 22.73 | 136809 | 30415.70 | 9.88% |
| 2025-03-18 | 22.20 | 22.79 | -0.63 | -2.69% | 22.12 | 23.39 | 264229 | 60159.36 | 19.07% |
| 2025-03-17 | 23.42 | 23.42 | 2.13 | 10.00% | 22.99 | 23.42 | 161986 | 37893.92 | 11.69% |
| 2025-03-14 | 20.78 | 21.29 | 1.94 | 10.03% | 20.10 | 21.29 | 135417 | 28386.72 | 9.77% |
| 2025-03-13 | 19.28 | 19.35 | 0.20 | 1.04% | 19.16 | 19.67 | 64204 | 12471.76 | 4.63% |
| 2025-03-12 | 19.20 | 19.15 | 0.05 | 0.26% | 18.97 | 19.23 | 41671 | 7954.19 | 3.01% |
| 2025-03-11 | 19.70 | 19.10 | -0.74 | -3.73% | 18.85 | 19.70 | 78374 | 15032.74 | 5.66% |
| 2025-03-10 | 20.60 | 19.84 | -0.87 | -4.20% | 19.75 | 20.61 | 82767 | 16560.17 | 5.97% |
| 2025-03-07 | 20.33 | 20.71 | 0.08 | 0.39% | 20.03 | 21.20 | 89595 | 18366.03 | 6.47% |
| 2025-03-06 | 20.66 | 20.63 | -0.40 | -1.90% | 20.31 | 20.80 | 89916 | 18454.86 | 6.49% |
| 2025-03-05 | 20.48 | 21.03 | 0.46 | 2.24% | 20.30 | 22.00 | 85137 | 17932.72 | 6.15% |
| 2025-03-04 | 20.72 | 20.57 | -0.18 | -0.87% | 20.01 | 20.72 | 49435 | 10049.45 | 3.57% |
| 2025-03-03 | 21.50 | 20.75 | -0.74 | -3.44% | 20.62 | 22.22 | 92186 | 19590.85 | 6.65% |
| 2025-02-28 | 20.73 | 21.49 | 0.74 | 3.57% | 20.50 | 22.33 | 124462 | 26889.54 | 8.98% |
| 2025-02-27 | 20.20 | 20.75 | 0.50 | 2.47% | 20.06 | 20.94 | 100255 | 20649.84 | 7.24% |
| 2025-02-26 | 20.13 | 20.25 | -0.29 | -1.41% | 20.00 | 20.47 | 58951 | 11875.54 | 4.26% |
| 2025-02-25 | 20.20 | 20.54 | 0.30 | 1.48% | 20.01 | 20.87 | 71263 | 14674.87 | 5.14% |
| 2025-02-24 | 20.42 | 20.24 | -0.59 | -2.83% | 19.98 | 20.48 | 76558 | 15422.83 | 5.53% |
| 2025-02-21 | 21.83 | 20.83 | -1.00 | -4.58% | 20.20 | 21.96 | 147538 | 30388.89 | 10.65% |
| 2025-02-20 | 21.48 | 21.83 | 0.16 | 0.74% | 21.25 | 22.11 | 58126 | 12586.15 | 4.20% |
| 2025-02-19 | 21.24 | 21.67 | 0.23 | 1.07% | 20.96 | 22.06 | 54953 | 11834.36 | 3.97% |
| 2025-02-18 | 22.92 | 21.44 | -1.53 | -6.66% | 20.77 | 22.92 | 98299 | 21138.24 | 7.10% |
| 2025-02-17 | 22.69 | 22.97 | 0.17 | 0.75% | 22.56 | 23.23 | 66858 | 15310.48 | 4.83% |
| 2025-02-14 | 23.13 | 22.80 | -0.21 | -0.91% | 22.42 | 23.33 | 55607 | 12713.29 | 4.01% |
| 2025-02-13 | 23.48 | 23.01 | -0.51 | -2.17% | 22.90 | 23.85 | 64896 | 15135.11 | 4.68% |
| 2025-02-12 | 24.09 | 23.52 | -0.57 | -2.37% | 23.09 | 24.29 | 92838 | 21937.81 | 6.70% |
| 2025-02-11 | 24.60 | 24.09 | -0.20 | -0.82% | 23.61 | 24.88 | 87580 | 21312.35 | 6.32% |
| 2025-02-10 | 22.13 | 24.29 | 2.21 | 10.01% | 22.02 | 24.29 | 89623 | 21039.13 | 6.47% |
| 2025-02-07 | 21.73 | 22.08 | 0.26 | 1.19% | 21.32 | 22.66 | 44935 | 9962.66 | 3.24% |
| 2025-02-06 | 21.04 | 21.82 | 0.85 | 4.05% | 21.04 | 22.39 | 57160 | 12499.59 | 4.13% |
| 2025-02-05 | 21.13 | 20.97 | -0.06 | -0.29% | 20.08 | 21.19 | 46649 | 9605.37 | 3.37% |
| 2025-01-27 | 21.80 | 21.03 | -0.77 | -3.53% | 20.87 | 22.28 | 46798 | 9955.13 | 3.38% |
| 2025-01-24 | 21.68 | 21.80 | -0.96 | -4.22% | 21.30 | 23.24 | 87045 | 19113.06 | 6.28% |
| 2025-01-23 | 21.62 | 22.76 | 1.15 | 5.32% | 21.62 | 23.20 | 77926 | 17669.87 | 5.62% |
| 2025-01-22 | 21.80 | 21.61 | -0.19 | -0.87% | 21.19 | 21.95 | 51727 | 11162.90 | 3.73% |
| 2025-01-21 | 21.88 | 21.80 | -0.30 | -1.36% | 21.75 | 22.42 | 77418 | 17044.19 | 5.59% |
| 2025-01-20 | 21.20 | 22.10 | 1.08 | 5.14% | 21.02 | 23.12 | 102332 | 22907.56 | 7.39% |
| 2025-01-17 | 21.63 | 21.02 | -0.74 | -3.40% | 20.89 | 21.75 | 48982 | 10386.83 | 3.54% |
| 2025-01-16 | 21.05 | 21.76 | 0.61 | 2.88% | 21.05 | 22.48 | 72448 | 15842.14 | 5.23% |
| 2025-01-15 | 20.98 | 21.15 | 0.19 | 0.91% | 20.81 | 22.08 | 65871 | 14081.33 | 4.75% |
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。
