| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 17.49 | 17.91 | 0.28 | 1.59% | 17.26 | 18.00 | 26791 | 4722.95 | 2.05% |
| 2025-04-02 | 17.78 | 17.63 | -0.20 | -1.12% | 17.55 | 17.88 | 13511 | 2391.87 | 1.03% |
| 2025-04-01 | 17.55 | 17.83 | 0.30 | 1.71% | 17.55 | 17.98 | 21313 | 3789.52 | 1.63% |
| 2025-03-31 | 17.21 | 17.53 | -0.19 | -1.07% | 17.21 | 17.57 | 23301 | 4049.24 | 1.78% |
| 2025-03-28 | 18.28 | 17.72 | -0.51 | -2.80% | 17.70 | 18.29 | 38137 | 6836.12 | 2.92% |
| 2025-03-27 | 18.83 | 18.23 | -0.49 | -2.62% | 18.00 | 18.83 | 42384 | 7738.51 | 3.24% |
| 2025-03-26 | 18.93 | 18.72 | -0.48 | -2.50% | 17.96 | 19.01 | 70516 | 13130.27 | 5.40% |
| 2025-03-25 | 18.37 | 19.20 | 0.84 | 4.58% | 18.25 | 20.20 | 105995 | 20812.16 | 8.11% |
| 2025-03-24 | 19.08 | 18.36 | -0.80 | -4.18% | 17.80 | 19.10 | 50059 | 9207.75 | 3.83% |
| 2025-03-21 | 19.45 | 19.16 | -0.51 | -2.59% | 19.11 | 19.99 | 51599 | 10048.03 | 3.95% |
| 2025-03-20 | 18.93 | 19.67 | 0.59 | 3.09% | 18.88 | 19.93 | 74943 | 14567.25 | 5.74% |
| 2025-03-19 | 19.27 | 19.08 | 0.04 | 0.21% | 18.88 | 19.27 | 26133 | 4987.34 | 2.00% |
| 2025-03-18 | 19.23 | 19.04 | -0.26 | -1.35% | 18.85 | 19.25 | 34681 | 6588.46 | 2.65% |
| 2025-03-17 | 18.87 | 19.30 | 0.48 | 2.55% | 18.87 | 19.56 | 55904 | 10767.10 | 4.28% |
| 2025-03-14 | 18.75 | 18.82 | 0.10 | 0.53% | 18.36 | 18.84 | 31580 | 5897.88 | 2.42% |
| 2025-03-13 | 18.87 | 18.72 | -0.10 | -0.53% | 18.28 | 18.89 | 34797 | 6455.31 | 2.66% |
| 2025-03-12 | 18.88 | 18.82 | 0.03 | 0.16% | 18.69 | 18.97 | 31827 | 5984.63 | 2.44% |
| 2025-03-11 | 18.62 | 18.79 | 0.04 | 0.21% | 18.53 | 18.88 | 28328 | 5296.01 | 2.17% |
| 2025-03-10 | 18.80 | 18.75 | -0.19 | -1.00% | 18.58 | 18.90 | 37573 | 7029.32 | 2.88% |
| 2025-03-07 | 18.74 | 18.94 | 0.20 | 1.07% | 18.60 | 19.00 | 63251 | 11915.46 | 4.84% |
| 2025-03-06 | 18.68 | 18.74 | 0.19 | 1.02% | 18.31 | 19.06 | 78753 | 14668.01 | 6.03% |
| 2025-03-05 | 18.77 | 18.55 | -0.70 | -3.64% | 18.41 | 19.19 | 108088 | 20171.22 | 8.27% |
| 2025-03-04 | 17.54 | 19.25 | 1.75 | 10.00% | 17.41 | 19.25 | 72447 | 13875.60 | 5.54% |
| 2025-03-03 | 17.26 | 17.50 | 0.30 | 1.74% | 17.26 | 17.69 | 23628 | 4148.28 | 1.81% |
| 2025-02-28 | 17.75 | 17.20 | -0.75 | -4.18% | 17.18 | 17.89 | 25773 | 4504.17 | 1.97% |
| 2025-02-27 | 18.30 | 17.95 | -0.26 | -1.43% | 17.60 | 18.30 | 29189 | 5220.97 | 2.23% |
| 2025-02-26 | 18.02 | 18.21 | 0.29 | 1.62% | 18.02 | 18.28 | 25941 | 4715.89 | 1.99% |
| 2025-02-25 | 18.00 | 17.92 | -0.20 | -1.10% | 17.90 | 18.18 | 22162 | 3992.18 | 1.70% |
| 2025-02-24 | 18.13 | 18.12 | -0.01 | -0.06% | 17.96 | 18.23 | 21989 | 3981.39 | 1.68% |
| 2025-02-21 | 18.27 | 18.13 | -0.13 | -0.71% | 17.87 | 18.32 | 21933 | 3963.25 | 1.68% |
| 2025-02-20 | 18.24 | 18.26 | 0.03 | 0.16% | 18.11 | 18.30 | 19149 | 3488.13 | 1.47% |
| 2025-02-19 | 17.73 | 18.23 | 0.41 | 2.30% | 17.73 | 18.24 | 22023 | 3993.85 | 1.69% |
| 2025-02-18 | 18.22 | 17.82 | -0.46 | -2.52% | 17.79 | 18.55 | 25600 | 4661.66 | 1.96% |
| 2025-02-17 | 18.20 | 18.28 | 0.10 | 0.55% | 18.12 | 18.41 | 27300 | 4987.42 | 2.09% |
| 2025-02-14 | 18.03 | 18.18 | 0.06 | 0.33% | 18.02 | 18.29 | 15065 | 2733.62 | 1.15% |
| 2025-02-13 | 18.41 | 18.12 | -0.25 | -1.36% | 18.10 | 18.41 | 20470 | 3725.30 | 1.57% |
| 2025-02-12 | 18.35 | 18.37 | 0.01 | 0.05% | 18.22 | 18.43 | 20801 | 3815.04 | 1.59% |
| 2025-02-11 | 18.80 | 18.36 | -0.49 | -2.60% | 18.32 | 18.83 | 35719 | 6606.31 | 2.73% |
| 2025-02-10 | 18.23 | 18.85 | 0.43 | 2.33% | 18.23 | 19.30 | 52867 | 9898.18 | 4.05% |
| 2025-02-07 | 18.22 | 18.42 | 0.20 | 1.10% | 18.12 | 19.31 | 52746 | 9771.96 | 4.04% |
| 2025-02-06 | 17.52 | 18.22 | 0.59 | 3.35% | 17.47 | 18.30 | 29276 | 5259.47 | 2.24% |
| 2025-02-05 | 17.45 | 17.63 | 0.40 | 2.32% | 17.23 | 17.70 | 20794 | 3651.16 | 1.59% |
| 2025-01-27 | 17.45 | 17.23 | -0.05 | -0.29% | 17.19 | 17.70 | 18468 | 3225.08 | 1.41% |
| 2025-01-24 | 17.21 | 17.28 | 0.07 | 0.41% | 16.94 | 17.35 | 16664 | 2851.95 | 1.28% |
| 2025-01-23 | 17.27 | 17.21 | -0.05 | -0.29% | 17.21 | 17.71 | 21313 | 3733.74 | 1.63% |
| 2025-01-22 | 17.65 | 17.26 | -0.39 | -2.21% | 17.22 | 17.66 | 14690 | 2552.47 | 1.12% |
| 2025-01-21 | 17.39 | 17.65 | 0.27 | 1.55% | 17.05 | 17.80 | 32428 | 5664.84 | 2.48% |
| 2025-01-20 | 17.43 | 17.38 | -0.02 | -0.11% | 17.30 | 17.76 | 17548 | 3065.12 | 1.34% |
| 2025-01-17 | 17.62 | 17.40 | -0.22 | -1.25% | 17.28 | 17.62 | 17717 | 3085.38 | 1.36% |
| 2025-01-16 | 17.30 | 17.62 | 0.26 | 1.50% | 17.28 | 18.20 | 31796 | 5629.99 | 2.43% |
| 2025-01-15 | 17.51 | 17.36 | -0.19 | -1.08% | 17.31 | 17.57 | 18041 | 3142.57 | 1.38% |
| 2025-01-14 | 16.97 | 17.55 | 0.75 | 4.46% | 16.89 | 17.55 | 25402 | 4399.10 | 1.94% |
| 2025-01-13 | 16.76 | 16.80 | 0.16 | 0.96% | 16.25 | 16.92 | 17214 | 2869.37 | 1.32% |
| 2025-01-10 | 17.09 | 16.64 | -0.55 | -3.20% | 16.64 | 17.29 | 14042 | 2381.64 | 1.07% |
| 2025-01-09 | 17.17 | 17.19 | 0.03 | 0.17% | 17.06 | 17.29 | 14555 | 2503.33 | 1.11% |
| 2025-01-08 | 17.37 | 17.16 | -0.12 | -0.69% | 16.66 | 17.39 | 20276 | 3462.90 | 1.55% |
| 2025-01-07 | 16.76 | 17.28 | 0.52 | 3.10% | 16.61 | 17.30 | 19899 | 3371.86 | 1.52% |
| 2025-01-06 | 16.55 | 16.76 | 0.21 | 1.27% | 15.67 | 16.89 | 21675 | 3579.21 | 1.66% |
| 2025-01-03 | 17.32 | 16.55 | -0.78 | -4.50% | 16.54 | 17.39 | 21443 | 3619.61 | 1.64% |
| 2025-01-02 | 17.40 | 17.33 | -0.19 | -1.08% | 17.11 | 17.80 | 20054 | 3505.13 | 1.53% |
| 2024-12-31 | 17.95 | 17.52 | -0.40 | -2.23% | 17.49 | 18.20 | 16957 | 3002.76 | 1.30% |
| 2024-12-30 | 18.33 | 17.92 | -0.43 | -2.34% | 17.86 | 18.50 | 18756 | 3383.06 | 1.44% |
| 2024-12-27 | 18.19 | 18.35 | 0.15 | 0.82% | 18.11 | 18.53 | 20045 | 3685.25 | 1.53% |
| 2024-12-26 | 17.88 | 18.20 | 0.32 | 1.79% | 17.81 | 18.38 | 22844 | 4159.02 | 1.75% |
| 2024-12-25 | 18.54 | 17.88 | -0.67 | -3.61% | 17.67 | 18.55 | 33114 | 5940.89 | 2.53% |
| 2024-12-24 | 18.91 | 18.55 | -0.61 | -3.18% | 18.20 | 19.16 | 42813 | 7934.84 | 3.28% |
| 2024-12-23 | 19.63 | 19.16 | -0.44 | -2.24% | 19.00 | 20.50 | 45036 | 8768.08 | 3.45% |
| 2024-12-20 | 19.71 | 19.60 | -0.01 | -0.05% | 19.48 | 19.88 | 24102 | 4740.64 | 1.84% |
| 2024-12-19 | 19.46 | 19.61 | -0.04 | -0.20% | 19.30 | 19.70 | 20108 | 3925.10 | 1.54% |
| 2024-12-18 | 19.92 | 19.65 | -0.04 | -0.20% | 19.20 | 19.98 | 23865 | 4695.41 | 1.83% |
| 2024-12-17 | 20.87 | 19.69 | -1.18 | -5.65% | 19.69 | 21.00 | 35991 | 7251.87 | 2.75% |
| 2024-12-16 | 21.30 | 20.87 | -0.44 | -2.06% | 20.80 | 21.50 | 28032 | 5899.16 | 2.15% |
| 2024-12-13 | 21.64 | 21.31 | -0.33 | -1.52% | 21.26 | 21.95 | 41739 | 9022.78 | 3.19% |
| 2024-12-12 | 21.46 | 21.64 | 0.04 | 0.19% | 21.35 | 21.77 | 28666 | 6181.13 | 2.19% |
| 2024-12-11 | 21.33 | 21.60 | 0.20 | 0.93% | 21.10 | 21.60 | 31123 | 6669.23 | 2.38% |
| 2024-12-10 | 21.81 | 21.40 | 0.02 | 0.09% | 21.36 | 22.15 | 38882 | 8387.61 | 2.98% |
| 2024-12-09 | 21.27 | 21.38 | 0.31 | 1.47% | 21.06 | 21.70 | 45430 | 9694.47 | 3.48% |
| 2024-12-06 | 21.35 | 21.07 | -0.28 | -1.31% | 20.72 | 21.37 | 48106 | 10111.25 | 3.68% |
| 2024-12-05 | 20.29 | 21.35 | 0.87 | 4.25% | 20.21 | 22.30 | 80552 | 17222.67 | 6.16% |
| 2024-12-04 | 20.71 | 20.48 | -0.46 | -2.20% | 20.36 | 20.92 | 29568 | 6103.04 | 2.26% |
艾艾精工(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。
