| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-14 | 19.93 | 20.96 | 1.18 | 5.97% | 19.79 | 21.28 | 69414 | 14400.97 | 5.01% |
| 2025-01-13 | 19.70 | 19.78 | -0.20 | -1.00% | 19.18 | 20.15 | 47190 | 9299.77 | 3.41% |
| 2025-01-10 | 22.35 | 19.98 | -1.97 | -8.97% | 19.96 | 22.60 | 69427 | 14519.33 | 5.01% |
| 2025-01-09 | 21.57 | 21.95 | 0.41 | 1.90% | 21.19 | 23.06 | 74613 | 16629.03 | 5.39% |
| 2025-01-08 | 20.65 | 21.54 | 0.70 | 3.36% | 20.45 | 21.79 | 74401 | 15658.27 | 5.37% |
| 2025-01-07 | 20.49 | 20.84 | 0.44 | 2.16% | 20.00 | 21.25 | 68038 | 14030.09 | 4.91% |
| 2025-01-06 | 21.00 | 20.40 | -0.85 | -4.00% | 20.19 | 21.69 | 105274 | 21939.25 | 7.60% |
| 2025-01-03 | 22.84 | 21.25 | -2.30 | -9.77% | 21.20 | 23.05 | 149730 | 32889.41 | 10.81% |
| 2025-01-02 | 22.28 | 23.55 | 0.99 | 4.39% | 22.28 | 24.82 | 192910 | 46559.30 | 13.92% |
| 2024-12-31 | 22.58 | 22.56 | -0.42 | -1.83% | 22.45 | 24.00 | 89870 | 20852.86 | 6.49% |
| 2024-12-30 | 23.12 | 22.98 | -0.17 | -0.73% | 22.00 | 23.12 | 74482 | 16747.70 | 5.38% |
| 2024-12-27 | 22.23 | 23.15 | 0.67 | 2.98% | 21.86 | 23.60 | 121853 | 27975.68 | 8.80% |
| 2024-12-26 | 22.00 | 22.48 | -0.42 | -1.83% | 21.64 | 22.88 | 111068 | 24714.63 | 8.02% |
| 2024-12-25 | 22.31 | 22.90 | 0.59 | 2.64% | 21.90 | 24.39 | 172717 | 40219.24 | 12.47% |
| 2024-12-24 | 23.71 | 22.31 | -2.48 | -10.00% | 22.31 | 24.20 | 121521 | 27777.59 | 8.77% |
| 2024-12-23 | 24.83 | 24.79 | 1.24 | 5.27% | 22.87 | 25.65 | 221923 | 53557.37 | 16.02% |
| 2024-12-20 | 22.80 | 23.55 | 0.75 | 3.29% | 22.49 | 24.87 | 174361 | 40982.01 | 12.59% |
| 2024-12-19 | 24.60 | 22.80 | -2.16 | -8.65% | 22.47 | 25.19 | 195385 | 46040.51 | 14.10% |
| 2024-12-18 | 23.00 | 24.96 | 1.46 | 6.21% | 22.02 | 25.55 | 211600 | 51128.65 | 15.27% |
| 2024-12-17 | 24.10 | 23.50 | 0.23 | 0.99% | 23.28 | 25.60 | 294836 | 72895.32 | 21.28% |
| 2024-12-16 | 21.36 | 23.27 | 2.06 | 9.71% | 21.35 | 23.33 | 175794 | 40502.00 | 12.69% |
| 2024-12-13 | 20.00 | 21.21 | 0.91 | 4.48% | 19.36 | 22.30 | 197995 | 41522.01 | 14.29% |
| 2024-12-12 | 19.13 | 20.30 | 0.91 | 4.69% | 19.00 | 20.60 | 153935 | 30349.80 | 11.11% |
| 2024-12-11 | 18.74 | 19.39 | 0.75 | 4.02% | 18.74 | 19.61 | 102949 | 19818.91 | 7.43% |
| 2024-12-10 | 18.51 | 18.64 | 0.76 | 4.25% | 18.25 | 19.65 | 131940 | 24891.62 | 9.52% |
| 2024-12-09 | 18.35 | 17.88 | -0.88 | -4.69% | 17.80 | 18.48 | 71488 | 12899.36 | 5.16% |
| 2024-12-06 | 18.17 | 18.76 | 0.73 | 4.05% | 18.04 | 19.17 | 111872 | 20937.76 | 8.08% |
| 2024-12-05 | 18.08 | 18.03 | -0.19 | -1.04% | 17.68 | 18.30 | 81584 | 14606.65 | 5.89% |
| 2024-12-04 | 18.14 | 18.22 | -0.18 | -0.98% | 17.92 | 19.54 | 138716 | 25937.82 | 10.01% |
| 2024-12-03 | 18.20 | 18.40 | 0.20 | 1.10% | 17.73 | 18.75 | 118532 | 21669.87 | 8.56% |
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。
