| 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 | 13.58 | 13.81 | 0.22 | 1.62% | 13.57 | 13.84 | 16917 | 2325.35 | 0.42% |
| 2026-03-24 | 13.43 | 13.59 | 0.42 | 3.19% | 13.12 | 13.59 | 15832 | 2115.36 | 0.39% |
| 2026-03-23 | 13.56 | 13.17 | -0.76 | -5.46% | 13.07 | 13.77 | 27873 | 3734.98 | 0.69% |
| 2026-03-20 | 14.36 | 13.93 | -0.42 | -2.93% | 13.88 | 14.50 | 21289 | 2995.50 | 0.53% |
| 2026-03-19 | 14.65 | 14.35 | -0.41 | -2.78% | 14.30 | 14.80 | 19468 | 2820.14 | 0.48% |
| 2026-03-18 | 14.66 | 14.76 | 0.10 | 0.68% | 14.52 | 14.77 | 16574 | 2429.54 | 0.41% |
| 2026-03-17 | 14.83 | 14.66 | -0.14 | -0.95% | 14.65 | 14.87 | 11585 | 1708.51 | 0.29% |
| 2026-03-16 | 14.72 | 14.80 | 0.02 | 0.14% | 14.63 | 14.80 | 13806 | 2033.36 | 0.34% |
| 2026-03-13 | 14.85 | 14.78 | -0.08 | -0.54% | 14.73 | 14.97 | 11952 | 1774.11 | 0.30% |
| 2026-03-12 | 15.15 | 14.86 | -0.29 | -1.91% | 14.83 | 15.17 | 13832 | 2067.43 | 0.34% |
| 2026-03-11 | 15.13 | 15.15 | 0.08 | 0.53% | 15.00 | 15.16 | 13390 | 2021.31 | 0.33% |
| 2026-03-10 | 15.00 | 15.07 | 0.14 | 0.94% | 14.96 | 15.12 | 11373 | 1711.75 | 0.28% |
| 2026-03-09 | 14.83 | 14.93 | -0.04 | -0.27% | 14.74 | 14.98 | 14863 | 2210.42 | 0.37% |
| 2026-03-06 | 14.63 | 14.97 | 0.39 | 2.67% | 14.56 | 15.01 | 18929 | 2809.00 | 0.47% |
| 2026-03-05 | 14.66 | 14.58 | 0.05 | 0.34% | 14.56 | 14.89 | 14368 | 2113.10 | 0.36% |
| 2026-03-04 | 14.70 | 14.53 | -0.33 | -2.22% | 14.44 | 14.88 | 26250 | 3839.78 | 0.65% |
| 2026-03-03 | 15.23 | 14.86 | -0.38 | -2.49% | 14.80 | 15.41 | 27630 | 4157.90 | 0.69% |
| 2026-03-02 | 15.30 | 15.24 | -0.36 | -2.31% | 15.17 | 15.59 | 23930 | 3669.71 | 0.60% |
| 2026-02-27 | 15.52 | 15.60 | 0.08 | 0.52% | 15.42 | 15.60 | 17407 | 2701.53 | 0.43% |
| 2026-02-26 | 15.60 | 15.52 | -0.07 | -0.45% | 15.47 | 15.60 | 13794 | 2138.95 | 0.34% |
| 2026-02-25 | 15.61 | 15.59 | -0.03 | -0.19% | 15.54 | 15.68 | 15266 | 2385.07 | 0.38% |
| 2026-02-24 | 15.58 | 15.62 | 0.08 | 0.51% | 15.52 | 15.70 | 13981 | 2180.31 | 0.35% |
| 2026-02-13 | 15.66 | 15.54 | -0.16 | -1.02% | 15.52 | 15.84 | 15552 | 2438.54 | 0.39% |
| 2026-02-12 | 15.91 | 15.70 | -0.24 | -1.51% | 15.67 | 16.05 | 22112 | 3501.36 | 0.55% |
| 2026-02-11 | 15.81 | 15.94 | 0.13 | 0.82% | 15.75 | 16.09 | 23376 | 3730.11 | 0.58% |
| 2026-02-10 | 15.66 | 15.81 | 0.13 | 0.83% | 15.58 | 15.84 | 20509 | 3223.38 | 0.51% |
| 2026-02-09 | 15.74 | 15.68 | 0.11 | 0.71% | 15.52 | 15.74 | 21578 | 3369.26 | 0.54% |
| 2026-02-06 | 15.38 | 15.57 | 0.16 | 1.04% | 15.27 | 15.68 | 32097 | 4991.17 | 0.80% |
| 2026-02-05 | 15.40 | 15.41 | -0.04 | -0.26% | 15.35 | 15.53 | 22053 | 3408.00 | 0.55% |
| 2026-02-04 | 15.42 | 15.45 | -0.04 | -0.26% | 15.41 | 15.64 | 30068 | 4652.48 | 0.75% |
| 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% |
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。
