| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.56 | 15.86 | 0.40 | 2.59% | 15.53 | 15.89 | 37402 | 5895.01 | 2.70% |
| 2026-03-24 | 15.09 | 15.46 | 0.82 | 5.60% | 14.81 | 15.47 | 58423 | 8840.88 | 4.22% |
| 2026-03-23 | 15.35 | 14.64 | -1.08 | -6.87% | 14.56 | 15.35 | 67304 | 10059.21 | 4.86% |
| 2026-03-20 | 16.38 | 15.72 | -0.71 | -4.32% | 15.68 | 16.48 | 60482 | 9641.76 | 4.37% |
| 2026-03-19 | 16.60 | 16.43 | -0.37 | -2.20% | 16.29 | 16.79 | 28033 | 4624.83 | 2.02% |
| 2026-03-18 | 16.64 | 16.80 | 0.15 | 0.90% | 16.43 | 16.82 | 31625 | 5259.55 | 2.28% |
| 2026-03-17 | 17.03 | 16.65 | -0.24 | -1.42% | 16.56 | 17.03 | 33090 | 5549.60 | 2.39% |
| 2026-03-16 | 16.80 | 16.89 | 0.00 | 0.00% | 16.80 | 17.11 | 31523 | 5334.18 | 2.28% |
| 2026-03-13 | 16.97 | 16.89 | -0.05 | -0.30% | 16.81 | 17.18 | 36454 | 6183.84 | 2.63% |
| 2026-03-12 | 17.28 | 16.94 | -0.33 | -1.91% | 16.85 | 17.35 | 45335 | 7711.45 | 3.27% |
| 2026-03-11 | 17.61 | 17.27 | -0.28 | -1.60% | 17.25 | 17.67 | 38243 | 6646.64 | 2.76% |
| 2026-03-10 | 17.30 | 17.55 | 0.51 | 2.99% | 17.20 | 17.65 | 54545 | 9524.00 | 3.94% |
| 2026-03-09 | 17.16 | 17.04 | -0.50 | -2.85% | 16.78 | 17.36 | 69031 | 11738.22 | 4.98% |
| 2026-03-06 | 16.92 | 17.54 | 0.60 | 3.54% | 16.87 | 17.65 | 88955 | 15373.20 | 6.42% |
| 2026-03-05 | 17.80 | 16.94 | -0.67 | -3.80% | 16.87 | 17.83 | 131101 | 22497.08 | 9.46% |
| 2026-03-04 | 18.39 | 17.61 | -0.97 | -5.22% | 17.00 | 18.66 | 152715 | 27018.25 | 11.02% |
| 2026-03-03 | 18.72 | 18.58 | -0.12 | -0.64% | 18.40 | 19.07 | 81601 | 15299.63 | 5.89% |
| 2026-03-02 | 18.40 | 18.70 | -0.18 | -0.95% | 18.40 | 18.99 | 69649 | 13025.46 | 5.03% |
| 2026-02-27 | 18.69 | 18.88 | 0.12 | 0.64% | 18.66 | 19.31 | 104645 | 19845.46 | 7.55% |
| 2026-02-26 | 18.79 | 18.76 | 0.00 | 0.00% | 18.62 | 18.94 | 52274 | 9796.83 | 3.77% |
| 2026-02-25 | 18.85 | 18.76 | -0.11 | -0.58% | 18.56 | 19.10 | 78684 | 14726.84 | 5.68% |
| 2026-02-24 | 18.66 | 18.87 | 0.34 | 1.83% | 18.45 | 18.95 | 59392 | 11117.53 | 4.29% |
| 2026-02-13 | 18.40 | 18.53 | 0.23 | 1.26% | 18.31 | 18.74 | 42432 | 7880.30 | 3.06% |
| 2026-02-12 | 18.54 | 18.30 | -0.24 | -1.29% | 18.17 | 18.58 | 40728 | 7472.64 | 2.94% |
| 2026-02-11 | 18.68 | 18.54 | -0.14 | -0.75% | 18.40 | 18.70 | 33795 | 6282.01 | 2.44% |
| 2026-02-10 | 18.70 | 18.68 | -0.01 | -0.05% | 18.50 | 18.86 | 45634 | 8536.87 | 3.29% |
| 2026-02-09 | 18.52 | 18.69 | 0.29 | 1.58% | 18.30 | 18.79 | 50711 | 9425.76 | 3.66% |
| 2026-02-06 | 18.52 | 18.40 | -0.14 | -0.76% | 18.32 | 18.76 | 55511 | 10257.13 | 4.01% |
| 2026-02-05 | 18.35 | 18.54 | 0.28 | 1.53% | 18.20 | 18.80 | 88468 | 16451.87 | 6.39% |
| 2026-02-04 | 17.95 | 18.26 | 0.32 | 1.78% | 17.84 | 18.47 | 78542 | 14370.98 | 5.67% |
| 2026-02-03 | 17.77 | 17.94 | 0.18 | 1.01% | 17.66 | 17.94 | 38509 | 6870.39 | 2.78% |
| 2026-02-02 | 17.90 | 17.76 | 0.01 | 0.06% | 17.70 | 18.05 | 58943 | 10563.03 | 4.25% |
| 2026-01-30 | 17.59 | 17.75 | 0.16 | 0.91% | 17.50 | 17.87 | 42206 | 7478.63 | 3.05% |
| 2026-01-29 | 17.56 | 17.59 | 0.10 | 0.57% | 17.30 | 17.78 | 38080 | 6705.07 | 2.75% |
| 2026-01-28 | 17.83 | 17.49 | -0.24 | -1.35% | 17.45 | 17.89 | 30196 | 5306.55 | 2.18% |
| 2026-01-27 | 17.80 | 17.73 | -0.15 | -0.84% | 17.48 | 17.92 | 41759 | 7381.14 | 3.01% |
| 2026-01-26 | 17.89 | 17.88 | -0.08 | -0.45% | 17.70 | 18.02 | 49265 | 8810.22 | 3.56% |
| 2026-01-23 | 17.79 | 17.96 | 0.15 | 0.84% | 17.74 | 17.99 | 41344 | 7398.90 | 2.98% |
| 2026-01-22 | 17.70 | 17.81 | 0.09 | 0.51% | 17.65 | 17.86 | 38991 | 6933.59 | 2.81% |
| 2026-01-21 | 17.88 | 17.72 | -0.07 | -0.39% | 17.61 | 17.97 | 47910 | 8502.66 | 3.46% |
| 2026-01-20 | 18.05 | 17.79 | -0.68 | -3.68% | 17.65 | 18.19 | 87044 | 15606.50 | 6.28% |
| 2026-01-19 | 17.78 | 18.47 | 0.52 | 2.90% | 17.54 | 18.48 | 102813 | 18478.82 | 7.42% |
| 2026-01-16 | 17.87 | 17.95 | 0.06 | 0.34% | 17.53 | 17.98 | 62840 | 11157.50 | 4.54% |
| 2026-01-15 | 17.68 | 17.89 | 0.12 | 0.68% | 17.65 | 18.05 | 65314 | 11678.39 | 4.71% |
| 2026-01-14 | 17.54 | 17.77 | 0.32 | 1.83% | 17.45 | 17.84 | 69835 | 12339.81 | 5.04% |
| 2026-01-13 | 17.71 | 17.45 | -0.23 | -1.30% | 17.41 | 17.85 | 65653 | 11564.26 | 4.74% |
| 2026-01-12 | 17.31 | 17.68 | 0.37 | 2.14% | 17.29 | 17.73 | 82172 | 14392.09 | 5.93% |
| 2026-01-09 | 17.16 | 17.31 | 0.14 | 0.82% | 17.12 | 17.31 | 43512 | 7501.17 | 3.14% |
| 2026-01-08 | 17.09 | 17.17 | 0.04 | 0.23% | 17.06 | 17.20 | 28203 | 4836.63 | 2.04% |
| 2026-01-07 | 17.27 | 17.13 | -0.16 | -0.93% | 17.08 | 17.27 | 36552 | 6267.29 | 2.64% |
| 2026-01-06 | 17.14 | 17.29 | 0.14 | 0.82% | 17.14 | 17.29 | 43599 | 7514.32 | 3.15% |
| 2026-01-05 | 17.20 | 17.15 | -0.01 | -0.06% | 17.06 | 17.28 | 41766 | 7164.35 | 3.01% |
| 2025-12-31 | 17.09 | 17.16 | 0.16 | 0.94% | 16.89 | 17.16 | 31701 | 5401.39 | 2.29% |
| 2025-12-30 | 17.05 | 17.00 | -0.09 | -0.53% | 16.94 | 17.12 | 29272 | 4985.23 | 2.11% |
| 2025-12-29 | 17.25 | 17.09 | -0.07 | -0.41% | 17.02 | 17.25 | 34962 | 5981.57 | 2.52% |
| 2025-12-26 | 17.43 | 17.16 | -0.28 | -1.61% | 17.14 | 17.50 | 56273 | 9733.78 | 4.06% |
| 2025-12-25 | 17.48 | 17.44 | -0.13 | -0.74% | 17.34 | 17.64 | 67763 | 11804.07 | 4.89% |
| 2025-12-24 | 17.53 | 17.57 | -0.04 | -0.23% | 17.41 | 17.65 | 59133 | 10372.67 | 4.27% |
| 2025-12-23 | 17.90 | 17.61 | -0.41 | -2.28% | 17.50 | 17.99 | 90590 | 15950.92 | 6.54% |
| 2025-12-22 | 17.90 | 18.02 | 0.06 | 0.33% | 17.52 | 18.57 | 150963 | 27314.85 | 10.90% |
| 2025-12-19 | 17.35 | 17.96 | 0.62 | 3.58% | 17.01 | 18.07 | 137771 | 24354.24 | 9.94% |
| 2025-12-18 | 17.10 | 17.34 | 0.08 | 0.46% | 17.10 | 17.77 | 92244 | 16152.17 | 6.66% |
| 2025-12-17 | 17.40 | 17.26 | -0.44 | -2.49% | 17.12 | 17.74 | 102699 | 17818.93 | 7.41% |
| 2025-12-16 | 17.01 | 17.70 | 0.66 | 3.87% | 16.95 | 18.60 | 144515 | 25312.43 | 10.43% |
| 2025-12-15 | 16.84 | 17.04 | 0.63 | 3.84% | 16.84 | 17.81 | 106473 | 18515.08 | 7.69% |
| 2025-12-12 | 16.62 | 16.41 | -0.14 | -0.85% | 16.41 | 16.68 | 31034 | 5128.89 | 2.24% |
| 2025-12-11 | 17.27 | 16.55 | -0.82 | -4.72% | 16.53 | 17.36 | 74856 | 12584.19 | 5.40% |
| 2025-12-10 | 17.08 | 17.37 | 0.42 | 2.48% | 17.05 | 17.78 | 78434 | 13615.89 | 5.66% |
| 2025-12-09 | 17.13 | 16.95 | -0.22 | -1.28% | 16.90 | 17.21 | 41203 | 7012.70 | 2.97% |
| 2025-12-08 | 17.29 | 17.17 | -0.09 | -0.52% | 17.11 | 17.32 | 33828 | 5824.63 | 2.44% |
| 2025-12-05 | 16.83 | 17.26 | 0.27 | 1.59% | 16.83 | 17.30 | 22527 | 3850.46 | 1.63% |
| 2025-12-04 | 17.44 | 16.99 | -0.53 | -3.03% | 16.96 | 17.44 | 32131 | 5509.45 | 2.32% |
| 2025-12-03 | 17.50 | 17.52 | 0.01 | 0.06% | 17.31 | 17.57 | 21176 | 3693.73 | 1.53% |
| 2025-12-02 | 17.47 | 17.51 | 0.04 | 0.23% | 17.35 | 17.59 | 24440 | 4270.50 | 1.76% |
| 2025-12-01 | 17.30 | 17.47 | 0.17 | 0.98% | 17.28 | 17.60 | 29651 | 5190.53 | 2.14% |
| 2025-11-28 | 17.36 | 17.30 | 0.09 | 0.52% | 17.05 | 17.36 | 23600 | 4062.72 | 1.70% |
| 2025-11-27 | 17.33 | 17.21 | -0.09 | -0.52% | 17.20 | 17.52 | 27173 | 4712.20 | 1.96% |
| 2025-11-26 | 17.48 | 17.30 | -0.04 | -0.23% | 17.17 | 17.50 | 27161 | 4699.46 | 1.96% |
| 2025-11-25 | 17.10 | 17.34 | 0.36 | 2.12% | 17.00 | 17.46 | 34413 | 5963.16 | 2.48% |
| 2025-11-24 | 17.18 | 16.98 | -0.12 | -0.70% | 16.90 | 17.25 | 44823 | 7647.31 | 3.24% |
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。
