| 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 | 14.79 | 14.79 | -0.78 | -5.01% | 14.79 | 14.79 | 7221 | 1067.99 | 0.55% |
| 2026-02-02 | 15.57 | 15.57 | -0.82 | -5.00% | 15.57 | 15.57 | 9883 | 1538.78 | 0.76% |
| 2026-01-30 | 16.08 | 16.39 | 0.08 | 0.49% | 16.00 | 16.46 | 16349 | 2654.05 | 1.25% |
| 2026-01-29 | 16.30 | 16.31 | -0.04 | -0.24% | 16.07 | 16.50 | 8416 | 1369.87 | 0.64% |
| 2026-01-28 | 16.68 | 16.35 | -0.39 | -2.33% | 15.91 | 16.69 | 12593 | 2056.53 | 0.96% |
| 2026-01-27 | 16.62 | 16.74 | 0.07 | 0.42% | 16.34 | 16.81 | 9068 | 1502.95 | 0.69% |
| 2026-01-26 | 16.83 | 16.67 | -0.17 | -1.01% | 16.42 | 17.04 | 14932 | 2489.95 | 1.14% |
| 2026-01-23 | 16.85 | 16.84 | 0.01 | 0.06% | 16.61 | 16.95 | 8469 | 1419.98 | 0.65% |
| 2026-01-22 | 16.45 | 16.83 | 0.38 | 2.31% | 16.39 | 16.95 | 11499 | 1928.32 | 0.88% |
| 2026-01-21 | 16.25 | 16.45 | 0.18 | 1.11% | 16.15 | 16.50 | 10805 | 1770.06 | 0.83% |
| 2026-01-20 | 16.47 | 16.27 | -0.19 | -1.15% | 16.18 | 16.57 | 9516 | 1557.98 | 0.73% |
| 2026-01-19 | 16.29 | 16.46 | 0.17 | 1.04% | 16.25 | 16.60 | 13070 | 2152.88 | 1.00% |
| 2026-01-16 | 15.82 | 16.29 | 0.34 | 2.13% | 15.82 | 16.37 | 13706 | 2215.45 | 1.05% |
| 2026-01-15 | 15.87 | 15.95 | 0.15 | 0.95% | 15.62 | 16.00 | 11376 | 1803.14 | 0.87% |
| 2026-01-14 | 16.09 | 15.80 | -0.31 | -1.92% | 15.60 | 16.11 | 13961 | 2222.16 | 1.07% |
| 2026-01-13 | 16.14 | 16.11 | -0.15 | -0.92% | 15.95 | 16.24 | 13327 | 2140.19 | 1.02% |
| 2026-01-12 | 16.27 | 16.26 | -0.04 | -0.25% | 16.02 | 16.60 | 16335 | 2648.75 | 1.25% |
| 2026-01-09 | 16.33 | 16.30 | -0.13 | -0.79% | 16.13 | 16.43 | 10398 | 1689.61 | 0.80% |
| 2026-01-08 | 16.06 | 16.43 | 0.31 | 1.92% | 16.01 | 16.52 | 17133 | 2785.85 | 1.31% |
| 2026-01-07 | 16.44 | 16.12 | -0.25 | -1.53% | 15.93 | 16.50 | 9966 | 1607.82 | 0.76% |
| 2026-01-06 | 16.30 | 16.37 | -0.07 | -0.43% | 16.30 | 16.62 | 11298 | 1861.50 | 0.86% |
| 2026-01-05 | 16.27 | 16.44 | 0.16 | 0.98% | 16.18 | 16.64 | 16860 | 2760.43 | 1.29% |
| 2025-12-31 | 16.32 | 16.28 | -0.04 | -0.25% | 16.03 | 16.52 | 9300 | 1506.03 | 0.71% |
| 2025-12-30 | 15.79 | 16.32 | 0.59 | 3.75% | 15.61 | 16.52 | 26440 | 4296.85 | 2.02% |
| 2025-12-29 | 15.80 | 15.73 | 0.16 | 1.03% | 15.47 | 15.80 | 5595 | 874.48 | 0.43% |
| 2025-12-26 | 15.58 | 15.57 | -0.01 | -0.06% | 15.43 | 15.80 | 7141 | 1109.54 | 0.55% |
| 2025-12-25 | 15.35 | 15.58 | 0.39 | 2.57% | 15.03 | 15.66 | 9438 | 1450.10 | 0.72% |
| 2025-12-24 | 14.96 | 15.19 | 0.23 | 1.54% | 14.82 | 15.21 | 9035 | 1362.06 | 0.69% |
| 2025-12-23 | 15.19 | 14.96 | -0.19 | -1.25% | 14.85 | 15.19 | 8517 | 1273.79 | 0.65% |
| 2025-12-22 | 15.40 | 15.15 | -0.12 | -0.79% | 15.05 | 15.45 | 5813 | 881.22 | 0.44% |
| 2025-12-19 | 14.70 | 15.27 | 0.50 | 3.39% | 14.70 | 15.42 | 7995 | 1213.02 | 0.61% |
| 2025-12-18 | 14.47 | 14.77 | 0.30 | 2.07% | 14.47 | 14.91 | 8584 | 1267.12 | 0.66% |
| 2025-12-17 | 14.50 | 14.47 | -0.08 | -0.55% | 14.00 | 14.69 | 13301 | 1901.21 | 1.02% |
| 2025-12-16 | 14.96 | 14.55 | -0.47 | -3.13% | 14.41 | 14.96 | 11966 | 1748.61 | 0.92% |
| 2025-12-15 | 15.82 | 15.02 | -0.79 | -5.00% | 15.02 | 15.90 | 20524 | 3143.83 | 1.57% |
| 2025-12-12 | 15.95 | 15.81 | -0.10 | -0.63% | 15.62 | 16.02 | 12215 | 1933.22 | 0.93% |
| 2025-12-11 | 15.93 | 15.91 | -0.02 | -0.13% | 15.73 | 15.96 | 9176 | 1453.80 | 0.70% |
| 2025-12-10 | 16.16 | 15.93 | -0.15 | -0.93% | 15.87 | 16.16 | 10118 | 1614.63 | 0.77% |
| 2025-12-09 | 16.16 | 16.08 | 0.08 | 0.50% | 15.89 | 16.16 | 6714 | 1076.27 | 0.51% |
| 2025-12-08 | 15.95 | 16.00 | 0.05 | 0.31% | 15.88 | 16.22 | 9441 | 1514.20 | 0.72% |
| 2025-12-05 | 15.86 | 15.95 | 0.07 | 0.44% | 15.60 | 16.13 | 10681 | 1692.41 | 0.82% |
| 2025-12-04 | 16.31 | 15.88 | -0.53 | -3.23% | 15.80 | 16.41 | 11791 | 1894.04 | 0.90% |
| 2025-12-03 | 16.73 | 16.41 | -0.34 | -2.03% | 16.26 | 16.73 | 14432 | 2378.67 | 1.10% |
| 2025-12-02 | 15.97 | 16.75 | 0.73 | 4.56% | 15.93 | 16.82 | 24523 | 4057.16 | 1.88% |
| 2025-12-01 | 16.05 | 16.02 | 0.02 | 0.13% | 15.86 | 16.16 | 7660 | 1224.85 | 0.59% |
| 2025-11-28 | 16.13 | 16.00 | -0.11 | -0.68% | 15.78 | 16.29 | 9083 | 1450.80 | 0.70% |
| 2025-11-27 | 16.17 | 16.11 | -0.07 | -0.43% | 16.03 | 16.40 | 7377 | 1195.43 | 0.56% |
| 2025-11-26 | 16.20 | 16.18 | 0.01 | 0.06% | 16.03 | 16.34 | 7183 | 1157.17 | 0.55% |
| 2025-11-25 | 16.05 | 16.17 | 0.22 | 1.38% | 16.00 | 16.39 | 10571 | 1713.87 | 0.81% |
| 2025-11-24 | 15.80 | 15.95 | 0.22 | 1.40% | 15.71 | 16.15 | 10661 | 1696.31 | 0.82% |
| 2025-11-21 | 16.50 | 15.73 | -0.78 | -4.72% | 15.70 | 16.50 | 19476 | 3119.54 | 1.49% |
| 2025-11-20 | 16.49 | 16.51 | -0.19 | -1.14% | 16.37 | 17.14 | 29518 | 4914.47 | 2.26% |
| 2025-11-19 | 16.08 | 16.70 | 0.75 | 4.70% | 15.94 | 16.75 | 47080 | 7835.07 | 3.60% |
| 2025-11-18 | 16.02 | 15.95 | -0.15 | -0.93% | 15.90 | 16.18 | 8109 | 1298.48 | 0.62% |
| 2025-11-17 | 16.15 | 16.10 | -0.12 | -0.74% | 15.92 | 16.30 | 8627 | 1384.03 | 0.66% |
| 2025-11-14 | 16.36 | 16.22 | -0.16 | -0.98% | 16.18 | 16.47 | 8420 | 1370.97 | 0.64% |
| 2025-11-13 | 16.26 | 16.38 | 0.13 | 0.80% | 16.06 | 16.40 | 13586 | 2214.93 | 1.04% |
| 2025-11-12 | 16.26 | 16.25 | -0.05 | -0.31% | 16.08 | 16.42 | 11164 | 1812.15 | 0.85% |
| 2025-11-11 | 15.94 | 16.30 | 0.39 | 2.45% | 15.81 | 16.56 | 18244 | 2965.02 | 1.40% |
| 2025-11-10 | 15.81 | 15.91 | 0.07 | 0.44% | 15.70 | 16.16 | 13281 | 2113.49 | 1.02% |
| 2025-11-07 | 16.20 | 15.84 | -0.43 | -2.64% | 15.80 | 16.27 | 12213 | 1943.87 | 0.93% |
| 2025-11-06 | 16.11 | 16.27 | 0.00 | 0.00% | 16.01 | 16.31 | 8550 | 1383.73 | 0.65% |
| 2025-11-05 | 16.00 | 16.27 | 0.29 | 1.81% | 15.92 | 16.36 | 17245 | 2779.19 | 1.32% |
| 2025-11-04 | 16.07 | 15.98 | -0.17 | -1.05% | 15.85 | 16.14 | 20118 | 3216.46 | 1.54% |
| 2025-11-03 | 15.56 | 16.15 | 0.60 | 3.86% | 15.56 | 16.33 | 42385 | 6853.07 | 3.24% |
| 2025-10-31 | 14.92 | 15.55 | 0.57 | 3.81% | 14.90 | 15.57 | 31197 | 4769.11 | 2.39% |
| 2025-10-30 | 15.06 | 14.98 | -0.05 | -0.33% | 14.90 | 15.09 | 12466 | 1868.62 | 0.95% |
| 2025-10-29 | 15.13 | 15.03 | -0.03 | -0.20% | 14.91 | 15.13 | 8417 | 1261.38 | 0.64% |
| 2025-10-28 | 15.05 | 15.06 | 0.01 | 0.07% | 14.95 | 15.20 | 11168 | 1686.34 | 0.85% |
| 2025-10-27 | 14.86 | 15.05 | 0.19 | 1.28% | 14.72 | 15.07 | 10436 | 1558.09 | 0.80% |
| 2025-10-24 | 14.88 | 14.86 | -0.02 | -0.13% | 14.78 | 14.96 | 6319 | 939.57 | 0.48% |
| 2025-10-23 | 14.90 | 14.88 | -0.02 | -0.13% | 14.62 | 14.96 | 7031 | 1043.25 | 0.54% |
| 2025-10-22 | 14.76 | 14.90 | 0.07 | 0.47% | 14.74 | 14.90 | 7287 | 1080.32 | 0.56% |
| 2025-10-21 | 14.62 | 14.83 | 0.21 | 1.44% | 14.52 | 14.88 | 12576 | 1852.51 | 0.96% |
| 2025-10-20 | 14.48 | 14.62 | 0.06 | 0.41% | 14.43 | 14.66 | 5954 | 866.87 | 0.46% |
| 2025-10-17 | 14.63 | 14.56 | -0.08 | -0.55% | 14.26 | 14.77 | 10886 | 1584.17 | 0.83% |
| 2025-10-16 | 14.49 | 14.64 | 0.14 | 0.97% | 14.48 | 14.73 | 9560 | 1399.76 | 0.73% |
| 2025-10-15 | 14.36 | 14.50 | 0.05 | 0.35% | 14.36 | 14.55 | 4785 | 692.50 | 0.37% |
| 2025-10-14 | 14.49 | 14.45 | 0.08 | 0.56% | 14.33 | 14.51 | 11135 | 1603.89 | 0.85% |
| 2025-10-13 | 14.18 | 14.37 | -0.12 | -0.83% | 14.15 | 14.39 | 12234 | 1745.63 | 0.94% |
*ST艾艾(603580)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。
