| 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 | 28.69 | 28.78 | 0.23 | 0.81% | 28.33 | 29.06 | 52582 | 15090.96 | 0.62% |
| 2026-02-02 | 29.56 | 28.55 | -1.01 | -3.42% | 28.46 | 29.56 | 100907 | 29128.83 | 1.19% |
| 2026-01-30 | 30.01 | 29.56 | -0.54 | -1.79% | 29.47 | 30.24 | 59834 | 17776.23 | 0.71% |
| 2026-01-29 | 30.05 | 30.10 | -0.02 | -0.07% | 29.86 | 30.28 | 47671 | 14316.29 | 0.56% |
| 2026-01-28 | 29.60 | 30.12 | 0.53 | 1.79% | 29.35 | 30.25 | 65426 | 19481.70 | 0.77% |
| 2026-01-27 | 30.16 | 29.59 | -0.54 | -1.79% | 29.33 | 30.20 | 90661 | 26842.90 | 1.07% |
| 2026-01-26 | 30.68 | 30.13 | -0.54 | -1.76% | 30.00 | 30.78 | 92398 | 27929.79 | 1.09% |
| 2026-01-23 | 30.78 | 30.67 | -0.03 | -0.10% | 30.54 | 30.82 | 63005 | 19302.37 | 0.74% |
| 2026-01-22 | 30.88 | 30.70 | -0.18 | -0.58% | 30.63 | 31.10 | 49999 | 15376.19 | 0.59% |
| 2026-01-21 | 31.15 | 30.88 | -0.16 | -0.52% | 30.79 | 31.31 | 61836 | 19139.77 | 0.73% |
| 2026-01-20 | 30.60 | 31.04 | 0.46 | 1.50% | 30.60 | 31.48 | 93569 | 29008.24 | 1.10% |
| 2026-01-19 | 29.96 | 30.58 | 0.64 | 2.14% | 29.90 | 30.65 | 93891 | 28566.38 | 1.11% |
| 2026-01-16 | 30.22 | 29.94 | -0.36 | -1.19% | 29.90 | 30.38 | 56538 | 16989.17 | 0.67% |
| 2026-01-15 | 30.12 | 30.30 | 0.10 | 0.33% | 30.09 | 30.54 | 50020 | 15166.74 | 0.59% |
| 2026-01-14 | 30.60 | 30.20 | -0.40 | -1.31% | 30.11 | 30.62 | 94768 | 28767.62 | 1.12% |
| 2026-01-13 | 30.37 | 30.60 | 0.22 | 0.72% | 30.21 | 30.69 | 81721 | 24953.93 | 0.96% |
| 2026-01-12 | 30.38 | 30.38 | 0.00 | 0.00% | 30.02 | 30.38 | 69785 | 21066.37 | 0.82% |
| 2026-01-09 | 30.45 | 30.38 | -0.09 | -0.30% | 30.15 | 30.49 | 61939 | 18777.46 | 0.73% |
| 2026-01-08 | 30.24 | 30.47 | 0.19 | 0.63% | 30.14 | 30.60 | 48073 | 14632.24 | 0.57% |
| 2026-01-07 | 30.38 | 30.28 | -0.10 | -0.33% | 30.24 | 30.56 | 53688 | 16296.66 | 0.63% |
| 2026-01-06 | 30.07 | 30.38 | 0.31 | 1.03% | 29.99 | 30.39 | 63744 | 19293.84 | 0.75% |
| 2026-01-05 | 29.71 | 30.07 | 0.37 | 1.25% | 29.71 | 30.15 | 47974 | 14403.85 | 0.57% |
| 2025-12-31 | 29.84 | 29.70 | -0.12 | -0.40% | 29.70 | 29.95 | 29746 | 8857.32 | 0.35% |
| 2025-12-30 | 29.84 | 29.82 | -0.06 | -0.20% | 29.78 | 30.04 | 32117 | 9597.29 | 0.38% |
| 2025-12-29 | 30.07 | 29.88 | -0.19 | -0.63% | 29.86 | 30.26 | 39895 | 11984.81 | 0.47% |
| 2025-12-26 | 30.10 | 30.07 | -0.03 | -0.10% | 29.96 | 30.24 | 36865 | 11097.80 | 0.43% |
| 2025-12-25 | 29.92 | 30.10 | 0.11 | 0.37% | 29.85 | 30.25 | 35038 | 10561.02 | 0.41% |
| 2025-12-24 | 29.98 | 29.99 | -0.06 | -0.20% | 29.80 | 30.18 | 35144 | 10515.85 | 0.41% |
| 2025-12-23 | 30.35 | 30.05 | -0.31 | -1.02% | 29.99 | 30.44 | 36687 | 11062.52 | 0.43% |
| 2025-12-22 | 30.35 | 30.36 | 0.02 | 0.07% | 30.28 | 30.63 | 39393 | 11981.43 | 0.46% |
| 2025-12-19 | 30.05 | 30.34 | 0.31 | 1.03% | 29.96 | 30.43 | 40285 | 12202.76 | 0.48% |
| 2025-12-18 | 29.83 | 30.03 | 0.07 | 0.23% | 29.71 | 30.28 | 44663 | 13415.60 | 0.53% |
| 2025-12-17 | 29.55 | 29.96 | 0.41 | 1.39% | 29.33 | 30.05 | 53604 | 15996.31 | 0.63% |
| 2025-12-16 | 29.91 | 29.55 | -0.34 | -1.14% | 29.50 | 29.96 | 35486 | 10523.85 | 0.42% |
| 2025-12-15 | 29.35 | 29.89 | 0.39 | 1.32% | 29.33 | 30.15 | 52728 | 15718.48 | 0.62% |
| 2025-12-12 | 29.70 | 29.50 | -0.28 | -0.94% | 29.36 | 29.88 | 57457 | 16995.68 | 0.68% |
| 2025-12-11 | 29.98 | 29.78 | -0.17 | -0.57% | 29.73 | 30.39 | 53413 | 16048.80 | 0.63% |
| 2025-12-10 | 29.56 | 29.95 | 0.30 | 1.01% | 29.50 | 30.06 | 62032 | 18532.72 | 0.73% |
| 2025-12-09 | 29.88 | 29.65 | -0.23 | -0.77% | 29.50 | 29.88 | 56060 | 16594.56 | 0.66% |
| 2025-12-08 | 30.00 | 29.88 | -0.16 | -0.53% | 29.76 | 30.15 | 55122 | 16471.44 | 0.65% |
| 2025-12-05 | 30.19 | 30.04 | -0.24 | -0.79% | 29.45 | 30.26 | 85471 | 25424.89 | 1.01% |
| 2025-12-04 | 30.80 | 30.28 | -0.61 | -1.97% | 30.14 | 30.93 | 69121 | 21025.88 | 0.82% |
| 2025-12-03 | 30.57 | 30.89 | 0.16 | 0.52% | 30.40 | 31.08 | 47744 | 14699.80 | 0.56% |
| 2025-12-02 | 31.01 | 30.73 | -0.32 | -1.03% | 30.67 | 31.11 | 34787 | 10712.69 | 0.41% |
| 2025-12-01 | 30.86 | 31.05 | 0.24 | 0.78% | 30.70 | 31.11 | 55459 | 17150.26 | 0.65% |
| 2025-11-28 | 30.75 | 30.81 | 0.33 | 1.08% | 30.50 | 31.48 | 51892 | 16003.07 | 0.61% |
| 2025-11-27 | 30.37 | 30.48 | 0.11 | 0.36% | 30.26 | 30.63 | 35866 | 10924.36 | 0.42% |
| 2025-11-26 | 30.58 | 30.37 | -0.19 | -0.62% | 30.36 | 30.84 | 35603 | 10857.40 | 0.42% |
| 2025-11-25 | 30.50 | 30.56 | 0.08 | 0.26% | 30.50 | 30.96 | 44653 | 13698.71 | 0.53% |
| 2025-11-24 | 30.60 | 30.48 | 0.02 | 0.07% | 30.19 | 30.68 | 40855 | 12429.14 | 0.48% |
| 2025-11-21 | 30.76 | 30.46 | -0.41 | -1.33% | 30.25 | 31.05 | 62801 | 19242.43 | 0.74% |
| 2025-11-20 | 31.69 | 30.87 | -0.81 | -2.56% | 30.85 | 31.70 | 78805 | 24544.66 | 0.93% |
| 2025-11-19 | 31.31 | 31.68 | 0.34 | 1.08% | 31.31 | 32.00 | 60140 | 19022.15 | 0.71% |
| 2025-11-18 | 31.79 | 31.34 | -0.55 | -1.72% | 31.28 | 31.88 | 68548 | 21599.53 | 0.81% |
| 2025-11-17 | 32.68 | 31.89 | -0.92 | -2.80% | 31.78 | 32.77 | 80709 | 25877.90 | 0.95% |
| 2025-11-14 | 32.75 | 32.81 | -0.05 | -0.15% | 32.66 | 33.30 | 70371 | 23249.18 | 0.83% |
| 2025-11-13 | 33.05 | 32.86 | -0.06 | -0.18% | 32.77 | 33.28 | 65064 | 21450.71 | 0.77% |
| 2025-11-12 | 32.85 | 32.92 | 0.12 | 0.37% | 32.68 | 33.27 | 89365 | 29479.78 | 1.05% |
| 2025-11-11 | 32.78 | 32.80 | 0.01 | 0.03% | 32.52 | 32.95 | 64576 | 21114.62 | 0.76% |
| 2025-11-10 | 32.30 | 32.79 | 0.61 | 1.90% | 32.06 | 32.99 | 112314 | 36668.59 | 1.33% |
| 2025-11-07 | 31.80 | 32.18 | 0.31 | 0.97% | 31.70 | 32.96 | 112724 | 36497.40 | 1.33% |
| 2025-11-06 | 31.84 | 31.87 | 0.01 | 0.03% | 31.60 | 31.93 | 45384 | 14438.49 | 0.54% |
| 2025-11-05 | 31.42 | 31.86 | 0.27 | 0.85% | 31.28 | 31.86 | 58309 | 18431.52 | 0.69% |
| 2025-11-04 | 32.10 | 31.59 | -0.54 | -1.68% | 31.50 | 32.14 | 87466 | 27731.80 | 1.03% |
| 2025-11-03 | 32.67 | 32.13 | -0.54 | -1.65% | 32.03 | 32.68 | 81604 | 26251.24 | 0.96% |
| 2025-10-31 | 31.74 | 32.67 | 0.93 | 2.93% | 31.74 | 32.86 | 127152 | 41280.30 | 1.50% |
| 2025-10-30 | 32.21 | 31.74 | -0.51 | -1.58% | 31.73 | 32.21 | 69308 | 22123.92 | 0.82% |
| 2025-10-29 | 32.27 | 32.25 | -0.02 | -0.06% | 31.89 | 32.35 | 73413 | 23549.44 | 0.87% |
| 2025-10-28 | 32.59 | 32.27 | -0.28 | -0.86% | 32.25 | 32.78 | 78786 | 25579.48 | 0.93% |
| 2025-10-27 | 33.17 | 32.55 | -0.63 | -1.90% | 32.50 | 33.26 | 137967 | 45099.55 | 1.63% |
| 2025-10-24 | 33.28 | 33.18 | 0.60 | 1.84% | 33.03 | 34.14 | 169859 | 57108.16 | 2.00% |
| 2025-10-23 | 32.26 | 32.58 | 0.21 | 0.65% | 32.15 | 32.59 | 47831 | 15462.46 | 0.56% |
| 2025-10-22 | 32.31 | 32.37 | 0.06 | 0.19% | 32.18 | 32.68 | 38606 | 12514.78 | 0.46% |
| 2025-10-21 | 32.47 | 32.31 | -0.11 | -0.34% | 32.27 | 32.72 | 68531 | 22229.37 | 0.81% |
| 2025-10-20 | 32.94 | 32.42 | -0.30 | -0.92% | 32.26 | 32.95 | 57109 | 18547.24 | 0.67% |
| 2025-10-17 | 33.33 | 32.72 | -0.57 | -1.71% | 32.71 | 33.36 | 53446 | 17622.38 | 0.63% |
| 2025-10-16 | 33.90 | 33.29 | -0.61 | -1.80% | 33.22 | 34.10 | 64644 | 21666.30 | 0.76% |
| 2025-10-15 | 33.53 | 33.90 | 0.41 | 1.22% | 33.49 | 33.95 | 50852 | 17188.51 | 0.60% |
| 2025-10-14 | 33.58 | 33.49 | -0.05 | -0.15% | 33.33 | 34.10 | 77941 | 26253.49 | 0.92% |
| 2025-10-13 | 33.85 | 33.54 | -1.01 | -2.92% | 33.32 | 34.04 | 77575 | 26105.42 | 0.92% |
爱玛科技(603529)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。
