| 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 | 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% |
| 2025-10-10 | 15.64 | 15.75 | 0.12 | 0.77% | 15.59 | 15.99 | 29611 | 4693.47 | 0.74% |
| 2025-10-09 | 16.00 | 15.63 | -0.42 | -2.62% | 15.60 | 16.03 | 40545 | 6385.99 | 1.01% |
| 2025-09-30 | 16.45 | 16.05 | -0.38 | -2.31% | 15.98 | 16.55 | 37485 | 6059.50 | 0.93% |
| 2025-09-29 | 15.89 | 16.43 | 0.53 | 3.33% | 15.75 | 16.59 | 52712 | 8593.58 | 1.31% |
| 2025-09-26 | 16.00 | 15.90 | -0.37 | -2.27% | 15.84 | 16.30 | 42365 | 6795.43 | 1.05% |
| 2025-09-25 | 16.15 | 16.27 | -0.01 | -0.06% | 16.15 | 16.55 | 46368 | 7605.12 | 1.15% |
| 2025-09-24 | 16.28 | 16.28 | -0.05 | -0.31% | 16.11 | 16.37 | 34800 | 5654.17 | 0.87% |
| 2025-09-23 | 16.11 | 16.33 | 0.17 | 1.05% | 15.70 | 16.41 | 54778 | 8776.77 | 1.36% |
| 2025-09-22 | 16.30 | 16.16 | -0.20 | -1.22% | 15.98 | 16.52 | 41610 | 6729.24 | 1.04% |
| 2025-09-19 | 16.23 | 16.36 | -0.17 | -1.03% | 16.13 | 16.80 | 54015 | 8870.72 | 1.34% |
| 2025-09-18 | 16.00 | 16.53 | 0.47 | 2.93% | 15.92 | 16.88 | 90282 | 14914.69 | 2.25% |
| 2025-09-17 | 15.82 | 16.06 | 0.24 | 1.52% | 15.65 | 16.16 | 52970 | 8469.84 | 1.32% |
| 2025-09-16 | 15.76 | 15.82 | 0.05 | 0.32% | 15.54 | 15.82 | 46498 | 7287.43 | 1.16% |
| 2025-09-15 | 15.81 | 15.77 | -0.59 | -3.61% | 15.70 | 16.07 | 79004 | 12504.06 | 1.97% |
| 2025-09-12 | 16.51 | 16.36 | -1.81 | -9.96% | 16.35 | 17.00 | 173375 | 28780.91 | 4.31% |
| 2025-09-11 | 16.94 | 18.17 | 1.13 | 6.63% | 16.47 | 18.74 | 272736 | 49293.01 | 6.79% |
| 2025-09-10 | 16.42 | 17.04 | 0.63 | 3.84% | 16.36 | 17.07 | 90874 | 15263.21 | 2.26% |
| 2025-09-09 | 16.47 | 16.41 | -0.07 | -0.42% | 16.06 | 16.64 | 56770 | 9299.99 | 1.41% |
| 2025-09-08 | 16.05 | 16.48 | 0.50 | 3.13% | 15.99 | 16.68 | 94128 | 15410.97 | 2.34% |
| 2025-09-05 | 15.48 | 15.98 | 0.58 | 3.77% | 15.47 | 15.98 | 103428 | 16246.97 | 2.57% |
| 2025-09-04 | 14.99 | 15.40 | 0.39 | 2.60% | 14.84 | 15.40 | 62254 | 9453.99 | 1.55% |
| 2025-09-03 | 14.70 | 15.01 | 0.32 | 2.18% | 14.48 | 15.25 | 74753 | 11194.09 | 1.86% |
| 2025-09-02 | 14.86 | 14.69 | -0.16 | -1.08% | 14.52 | 14.88 | 32705 | 4800.67 | 0.81% |
| 2025-09-01 | 14.75 | 14.85 | 0.10 | 0.68% | 14.65 | 14.95 | 34449 | 5083.40 | 0.86% |
| 2025-08-29 | 14.96 | 14.75 | -0.20 | -1.34% | 14.72 | 15.08 | 39311 | 5858.51 | 0.98% |
| 2025-08-28 | 15.19 | 14.95 | -0.29 | -1.90% | 14.70 | 15.26 | 44142 | 6617.05 | 1.10% |
| 2025-08-27 | 15.65 | 15.24 | -0.42 | -2.68% | 15.23 | 15.65 | 46128 | 7133.89 | 1.15% |
| 2025-08-26 | 15.57 | 15.66 | 0.12 | 0.77% | 15.43 | 15.67 | 49763 | 7758.85 | 1.24% |
| 2025-08-25 | 15.46 | 15.54 | 0.09 | 0.58% | 15.35 | 15.59 | 43795 | 6777.58 | 1.09% |
| 2025-08-22 | 15.44 | 15.45 | 0.01 | 0.06% | 15.30 | 15.49 | 34749 | 5351.32 | 0.86% |
| 2025-08-21 | 15.53 | 15.44 | -0.03 | -0.19% | 15.39 | 15.54 | 29917 | 4627.44 | 0.74% |
| 2025-08-20 | 15.36 | 15.47 | 0.14 | 0.91% | 15.25 | 15.49 | 34914 | 5366.82 | 0.87% |
| 2025-08-19 | 15.21 | 15.33 | 0.13 | 0.86% | 15.16 | 15.37 | 31528 | 4823.39 | 0.78% |
| 2025-08-18 | 15.20 | 15.20 | 0.03 | 0.20% | 15.15 | 15.32 | 32329 | 4927.89 | 0.80% |
| 2025-08-15 | 14.99 | 15.17 | 0.14 | 0.93% | 14.98 | 15.20 | 23264 | 3519.14 | 0.58% |
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。
