| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 17.75 | 17.10 | -0.78 | -4.36% | 17.08 | 18.08 | 35866 | 6225.93 | 2.59% |
| 2025-11-20 | 18.12 | 17.88 | -0.15 | -0.83% | 17.81 | 18.16 | 28599 | 5133.13 | 2.06% |
| 2025-11-19 | 18.29 | 18.03 | -0.33 | -1.80% | 18.02 | 18.49 | 28243 | 5130.78 | 2.04% |
| 2025-11-18 | 18.45 | 18.36 | -0.10 | -0.54% | 18.16 | 18.50 | 29207 | 5344.24 | 2.11% |
| 2025-11-17 | 18.48 | 18.46 | 0.08 | 0.44% | 18.32 | 18.53 | 19532 | 3601.01 | 1.41% |
| 2025-11-14 | 18.33 | 18.38 | -0.09 | -0.49% | 18.33 | 18.64 | 26979 | 4996.13 | 1.95% |
| 2025-11-13 | 18.32 | 18.47 | 0.08 | 0.44% | 18.24 | 18.50 | 21093 | 3873.91 | 1.52% |
| 2025-11-12 | 18.55 | 18.39 | -0.12 | -0.65% | 18.37 | 18.66 | 21771 | 4025.05 | 1.57% |
| 2025-11-11 | 18.50 | 18.51 | 0.01 | 0.05% | 18.36 | 18.58 | 23571 | 4359.46 | 1.70% |
| 2025-11-10 | 18.30 | 18.50 | 0.29 | 1.59% | 18.18 | 18.55 | 32008 | 5889.39 | 2.31% |
| 2025-11-07 | 18.15 | 18.21 | 0.00 | 0.00% | 18.15 | 18.37 | 21036 | 3841.47 | 1.52% |
| 2025-11-06 | 18.20 | 18.21 | -0.05 | -0.27% | 18.08 | 18.30 | 17536 | 3192.18 | 1.27% |
| 2025-11-05 | 18.03 | 18.26 | 0.10 | 0.55% | 18.01 | 18.39 | 21663 | 3956.44 | 1.56% |
| 2025-11-04 | 18.30 | 18.16 | -0.17 | -0.93% | 18.10 | 18.36 | 20309 | 3701.90 | 1.47% |
| 2025-11-03 | 18.14 | 18.33 | 0.11 | 0.60% | 18.10 | 18.40 | 29509 | 5391.41 | 2.13% |
| 2025-10-31 | 17.94 | 18.22 | 0.28 | 1.56% | 17.94 | 18.26 | 27451 | 4980.17 | 1.98% |
| 2025-10-30 | 18.09 | 17.94 | -0.20 | -1.10% | 17.93 | 18.19 | 28732 | 5180.67 | 2.07% |
| 2025-10-29 | 18.12 | 18.14 | -0.15 | -0.82% | 17.90 | 18.29 | 30980 | 5593.91 | 2.24% |
| 2025-10-28 | 18.46 | 18.29 | -0.21 | -1.14% | 18.22 | 18.46 | 32642 | 5978.48 | 2.36% |
| 2025-10-27 | 18.43 | 18.50 | 0.05 | 0.27% | 18.33 | 18.63 | 35301 | 6524.35 | 2.55% |
| 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% |
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。
