| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.40 | 15.49 | 0.09 | 0.58% | 15.26 | 15.55 | 26204 | 4029.25 | 0.65% |
| 2026-02-02 | 15.47 | 15.40 | -0.12 | -0.77% | 15.35 | 15.76 | 32296 | 5021.71 | 0.80% |
| 2026-01-30 | 15.22 | 15.52 | 0.19 | 1.24% | 15.16 | 15.73 | 49691 | 7698.65 | 1.24% |
| 2026-01-29 | 15.22 | 15.33 | -0.20 | -1.29% | 15.22 | 15.67 | 76038 | 11705.30 | 1.89% |
| 2026-01-28 | 16.49 | 15.53 | -1.72 | -9.97% | 15.53 | 16.96 | 129921 | 20415.15 | 3.23% |
| 2026-01-27 | 16.41 | 17.25 | 0.83 | 5.05% | 16.36 | 18.01 | 210983 | 36794.75 | 5.25% |
| 2026-01-26 | 16.67 | 16.42 | -0.12 | -0.73% | 16.23 | 16.67 | 28643 | 4693.89 | 0.71% |
| 2026-01-23 | 16.72 | 16.54 | -0.08 | -0.48% | 16.43 | 16.72 | 22835 | 3776.55 | 0.57% |
| 2026-01-22 | 16.54 | 16.62 | 0.10 | 0.61% | 16.47 | 16.69 | 20039 | 3326.02 | 0.50% |
| 2026-01-21 | 16.32 | 16.52 | 0.07 | 0.43% | 16.31 | 16.70 | 20850 | 3446.59 | 0.52% |
| 2026-01-20 | 16.48 | 16.45 | -0.06 | -0.36% | 16.38 | 16.63 | 19186 | 3164.75 | 0.48% |
| 2026-01-19 | 16.42 | 16.51 | 0.06 | 0.36% | 16.27 | 16.55 | 22684 | 3723.42 | 0.56% |
| 2026-01-16 | 16.41 | 16.45 | 0.12 | 0.73% | 16.26 | 16.66 | 45907 | 7542.58 | 1.14% |
| 2026-01-15 | 16.79 | 16.33 | -0.53 | -3.14% | 16.28 | 17.35 | 71723 | 12007.08 | 1.78% |
| 2026-01-14 | 16.85 | 16.86 | -0.02 | -0.12% | 16.64 | 17.18 | 40110 | 6761.35 | 1.00% |
| 2026-01-13 | 16.69 | 16.88 | 0.16 | 0.96% | 16.48 | 17.03 | 37289 | 6287.79 | 0.93% |
| 2026-01-12 | 16.33 | 16.72 | 0.39 | 2.39% | 16.26 | 16.80 | 37260 | 6182.62 | 0.93% |
| 2026-01-09 | 15.90 | 16.33 | 0.41 | 2.58% | 15.89 | 16.34 | 34986 | 5671.96 | 0.87% |
| 2026-01-08 | 15.62 | 15.92 | 0.21 | 1.34% | 15.61 | 15.94 | 21577 | 3418.60 | 0.54% |
| 2026-01-07 | 15.65 | 15.71 | 0.06 | 0.38% | 15.59 | 15.87 | 24671 | 3874.36 | 0.61% |
| 2026-01-06 | 15.55 | 15.65 | 0.10 | 0.64% | 15.46 | 15.68 | 20536 | 3197.94 | 0.51% |
| 2026-01-05 | 15.55 | 15.55 | 0.06 | 0.39% | 15.47 | 15.71 | 21325 | 3323.76 | 0.53% |
| 2025-12-31 | 15.41 | 15.49 | 0.08 | 0.52% | 15.22 | 15.50 | 15344 | 2358.99 | 0.38% |
| 2025-12-30 | 15.60 | 15.41 | -0.07 | -0.45% | 15.31 | 15.60 | 11776 | 1820.34 | 0.29% |
| 2025-12-29 | 15.70 | 15.48 | -0.20 | -1.28% | 15.41 | 15.77 | 16690 | 2590.74 | 0.42% |
| 2025-12-26 | 15.93 | 15.68 | -0.31 | -1.94% | 15.63 | 16.03 | 16593 | 2628.51 | 0.41% |
| 2025-12-25 | 15.97 | 15.99 | 0.09 | 0.57% | 15.80 | 16.01 | 12774 | 2034.66 | 0.32% |
| 2025-12-24 | 15.99 | 15.90 | -0.01 | -0.06% | 15.72 | 15.99 | 16558 | 2627.21 | 0.41% |
| 2025-12-23 | 16.10 | 15.91 | -0.21 | -1.30% | 15.82 | 16.15 | 17426 | 2774.46 | 0.43% |
| 2025-12-22 | 16.40 | 16.12 | -0.31 | -1.89% | 16.03 | 16.42 | 27957 | 4527.03 | 0.70% |
| 2025-12-19 | 15.81 | 16.43 | 0.41 | 2.56% | 15.81 | 16.44 | 52615 | 8513.19 | 1.31% |
| 2025-12-18 | 15.20 | 16.02 | 0.60 | 3.89% | 15.20 | 16.34 | 64382 | 10217.91 | 1.60% |
| 2025-12-17 | 15.24 | 15.42 | 0.18 | 1.18% | 15.08 | 15.46 | 22179 | 3395.95 | 0.55% |
| 2025-12-16 | 15.33 | 15.24 | -0.11 | -0.72% | 15.20 | 15.39 | 12856 | 1964.48 | 0.32% |
| 2025-12-15 | 15.38 | 15.35 | -0.06 | -0.39% | 15.31 | 15.56 | 13172 | 2030.41 | 0.33% |
| 2025-12-12 | 15.30 | 15.41 | 0.11 | 0.72% | 15.15 | 15.58 | 18273 | 2814.73 | 0.45% |
| 2025-12-11 | 15.85 | 15.30 | -0.50 | -3.16% | 15.21 | 15.85 | 26376 | 4069.19 | 0.66% |
| 2025-12-10 | 15.87 | 15.80 | -0.08 | -0.50% | 15.68 | 15.99 | 16648 | 2630.07 | 0.41% |
| 2025-12-09 | 15.88 | 15.88 | -0.07 | -0.44% | 15.81 | 16.10 | 17170 | 2740.25 | 0.43% |
| 2025-12-08 | 15.80 | 15.95 | 0.21 | 1.33% | 15.70 | 16.19 | 34189 | 5463.62 | 0.85% |
| 2025-12-05 | 15.92 | 15.74 | -0.18 | -1.13% | 15.67 | 15.99 | 23002 | 3632.63 | 0.57% |
| 2025-12-04 | 16.12 | 15.92 | -0.08 | -0.50% | 15.84 | 16.16 | 19980 | 3195.88 | 0.50% |
| 2025-12-03 | 16.06 | 16.00 | -0.12 | -0.74% | 15.79 | 16.25 | 26550 | 4233.46 | 0.66% |
| 2025-12-02 | 16.15 | 16.12 | -0.03 | -0.19% | 15.99 | 16.27 | 17940 | 2886.28 | 0.45% |
| 2025-12-01 | 15.95 | 16.15 | 0.29 | 1.83% | 15.78 | 16.42 | 34463 | 5580.07 | 0.86% |
| 2025-11-28 | 15.61 | 15.86 | 0.25 | 1.60% | 15.44 | 15.89 | 16626 | 2616.04 | 0.41% |
| 2025-11-27 | 15.50 | 15.61 | 0.11 | 0.71% | 15.47 | 15.76 | 19046 | 2977.90 | 0.47% |
| 2025-11-26 | 15.43 | 15.50 | 0.14 | 0.91% | 15.35 | 15.65 | 18453 | 2862.10 | 0.46% |
| 2025-11-25 | 15.31 | 15.36 | 0.06 | 0.39% | 15.31 | 15.64 | 17239 | 2667.99 | 0.43% |
| 2025-11-24 | 15.16 | 15.30 | 0.25 | 1.66% | 15.07 | 15.48 | 24524 | 3754.98 | 0.61% |
| 2025-11-21 | 15.63 | 15.05 | -0.75 | -4.75% | 15.03 | 15.84 | 31728 | 4849.75 | 0.79% |
| 2025-11-20 | 15.91 | 15.80 | -0.12 | -0.75% | 15.50 | 15.99 | 23882 | 3750.32 | 0.59% |
| 2025-11-19 | 16.27 | 15.92 | -0.32 | -1.97% | 15.84 | 16.39 | 22301 | 3574.15 | 0.55% |
| 2025-11-18 | 16.36 | 16.24 | -0.10 | -0.61% | 16.14 | 16.38 | 18272 | 2966.82 | 0.45% |
| 2025-11-17 | 16.31 | 16.34 | 0.04 | 0.25% | 16.13 | 16.46 | 23250 | 3794.75 | 0.58% |
| 2025-11-14 | 16.70 | 16.30 | -0.39 | -2.34% | 16.30 | 16.95 | 38943 | 6444.06 | 0.97% |
| 2025-11-13 | 16.85 | 16.69 | -0.19 | -1.13% | 16.57 | 16.88 | 31705 | 5301.85 | 0.79% |
| 2025-11-12 | 16.82 | 16.88 | -0.10 | -0.59% | 16.82 | 17.08 | 30152 | 5119.15 | 0.75% |
| 2025-11-11 | 17.06 | 16.98 | -0.10 | -0.59% | 16.73 | 17.12 | 29000 | 4917.46 | 0.72% |
| 2025-11-10 | 16.88 | 17.08 | 0.20 | 1.18% | 16.72 | 17.14 | 43806 | 7434.14 | 1.09% |
| 2025-11-07 | 16.79 | 16.88 | -0.05 | -0.30% | 16.79 | 17.14 | 25094 | 4251.22 | 0.62% |
| 2025-11-06 | 16.94 | 16.93 | -0.08 | -0.47% | 16.86 | 17.38 | 36080 | 6168.34 | 0.90% |
| 2025-11-05 | 17.15 | 17.01 | -0.27 | -1.56% | 17.01 | 17.42 | 41292 | 7102.67 | 1.03% |
| 2025-11-04 | 16.91 | 17.28 | 0.25 | 1.47% | 16.89 | 17.31 | 39160 | 6720.14 | 0.97% |
| 2025-11-03 | 16.74 | 17.03 | 0.32 | 1.92% | 16.54 | 17.18 | 44761 | 7565.62 | 1.11% |
| 2025-10-31 | 16.24 | 16.71 | 0.45 | 2.77% | 16.18 | 16.88 | 47854 | 7928.24 | 1.19% |
| 2025-10-30 | 16.60 | 16.26 | -0.40 | -2.40% | 16.21 | 16.74 | 30059 | 4941.71 | 0.75% |
| 2025-10-29 | 16.40 | 16.66 | 0.33 | 2.02% | 16.16 | 17.00 | 49414 | 8194.99 | 1.23% |
| 2025-10-28 | 16.29 | 16.33 | -0.04 | -0.24% | 16.15 | 16.54 | 31764 | 5192.17 | 0.79% |
| 2025-10-27 | 16.07 | 16.37 | 0.40 | 2.50% | 15.96 | 16.54 | 58027 | 9469.00 | 1.44% |
| 2025-10-24 | 15.87 | 15.97 | 0.09 | 0.57% | 15.73 | 16.00 | 25979 | 4126.05 | 0.65% |
| 2025-10-23 | 15.80 | 15.88 | -0.03 | -0.19% | 15.66 | 15.97 | 23298 | 3680.61 | 0.58% |
| 2025-10-22 | 15.97 | 15.91 | -0.07 | -0.44% | 15.87 | 16.27 | 31788 | 5111.79 | 0.79% |
| 2025-10-21 | 15.99 | 15.98 | 0.11 | 0.69% | 15.70 | 16.04 | 25153 | 3996.50 | 0.63% |
| 2025-10-20 | 15.77 | 15.87 | 0.36 | 2.32% | 15.42 | 16.07 | 37809 | 5964.61 | 0.94% |
| 2025-10-17 | 15.47 | 15.51 | 0.14 | 0.91% | 15.33 | 15.67 | 33002 | 5121.49 | 0.82% |
| 2025-10-16 | 15.45 | 15.37 | -0.11 | -0.71% | 15.33 | 15.71 | 21612 | 3351.86 | 0.54% |
| 2025-10-15 | 15.18 | 15.48 | 0.31 | 2.04% | 15.14 | 15.52 | 22760 | 3506.56 | 0.57% |
| 2025-10-14 | 15.55 | 15.17 | -0.39 | -2.51% | 15.09 | 15.77 | 38860 | 5973.80 | 0.97% |
| 2025-10-13 | 15.30 | 15.56 | -0.19 | -1.21% | 15.00 | 15.60 | 32063 | 4941.67 | 0.80% |
爱慕股份(603511)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。
