| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 14.84 | 14.73 | -0.03 | -0.20% | 14.62 | 15.20 | 36923 | 5476.46 | 2.83% |
| 2025-06-17 | 14.54 | 14.76 | 0.29 | 2.00% | 14.44 | 14.92 | 31029 | 4556.30 | 2.37% |
| 2025-06-16 | 14.43 | 14.47 | 0.05 | 0.35% | 14.39 | 14.65 | 16988 | 2462.68 | 1.30% |
| 2025-06-13 | 14.44 | 14.42 | -0.14 | -0.96% | 14.18 | 14.65 | 24002 | 3456.81 | 1.84% |
| 2025-06-12 | 14.10 | 14.56 | 0.32 | 2.25% | 14.10 | 14.67 | 39962 | 5796.09 | 3.06% |
| 2025-06-11 | 14.00 | 14.24 | 0.20 | 1.42% | 13.96 | 14.27 | 28487 | 4025.35 | 2.18% |
| 2025-06-10 | 14.02 | 14.04 | -0.01 | -0.07% | 13.74 | 14.13 | 31425 | 4398.59 | 2.40% |
| 2025-06-09 | 13.87 | 14.05 | 0.24 | 1.74% | 13.83 | 14.17 | 33843 | 4731.04 | 2.59% |
| 2025-06-06 | 13.61 | 13.81 | 0.11 | 0.80% | 13.56 | 13.85 | 24501 | 3362.66 | 1.87% |
| 2025-06-05 | 13.65 | 13.70 | -0.02 | -0.15% | 13.51 | 13.73 | 25082 | 3411.01 | 1.92% |
| 2025-06-04 | 13.50 | 13.72 | 0.16 | 1.18% | 13.44 | 13.80 | 25858 | 3533.31 | 1.98% |
| 2025-06-03 | 13.88 | 13.56 | -0.35 | -2.52% | 13.43 | 13.88 | 36964 | 5018.75 | 2.83% |
| 2025-05-30 | 14.01 | 13.91 | -0.34 | -2.39% | 13.80 | 14.28 | 42212 | 5926.00 | 3.23% |
| 2025-05-29 | 14.98 | 14.25 | -0.46 | -3.13% | 14.15 | 14.98 | 92851 | 13561.80 | 7.11% |
| 2025-05-28 | 14.71 | 14.71 | 0.70 | 5.00% | 14.71 | 14.71 | 17448 | 2566.58 | 1.34% |
| 2025-05-27 | 14.01 | 14.01 | 0.67 | 5.02% | 14.01 | 14.01 | 32897 | 4608.87 | 2.52% |
| 2025-05-26 | 13.16 | 13.34 | 0.32 | 2.46% | 13.03 | 13.34 | 22066 | 2913.15 | 1.69% |
| 2025-05-23 | 13.60 | 13.02 | -0.58 | -4.26% | 13.01 | 13.61 | 32959 | 4363.81 | 2.52% |
| 2025-05-22 | 13.53 | 13.60 | 0.10 | 0.74% | 13.40 | 14.06 | 36163 | 4966.04 | 2.77% |
| 2025-05-21 | 13.45 | 13.50 | 0.05 | 0.37% | 13.23 | 13.55 | 24690 | 3314.10 | 1.89% |
| 2025-05-20 | 13.27 | 13.45 | 0.20 | 1.51% | 13.15 | 13.55 | 27141 | 3635.56 | 2.08% |
| 2025-05-19 | 12.97 | 13.25 | 0.43 | 3.35% | 12.85 | 13.30 | 35514 | 4652.49 | 2.72% |
| 2025-05-16 | 13.05 | 12.82 | -0.51 | -3.83% | 12.80 | 13.10 | 42934 | 5545.89 | 3.29% |
| 2025-05-15 | 13.17 | 13.33 | 0.23 | 1.76% | 13.17 | 13.76 | 63858 | 8698.34 | 4.89% |
| 2025-05-14 | 13.49 | 13.10 | -0.41 | -3.03% | 13.06 | 13.56 | 43032 | 5677.41 | 3.29% |
| 2025-05-13 | 14.14 | 13.51 | -0.63 | -4.46% | 13.43 | 14.20 | 41716 | 5774.84 | 3.19% |
| 2025-05-12 | 13.96 | 14.14 | 0.28 | 2.02% | 13.60 | 14.30 | 57758 | 8042.08 | 4.42% |
| 2025-05-09 | 13.45 | 13.86 | 0.11 | 0.80% | 13.35 | 13.93 | 77414 | 10511.06 | 5.92% |
| 2025-05-08 | 13.60 | 13.75 | -0.57 | -3.98% | 13.60 | 14.32 | 154415 | 21206.04 | 11.82% |
| 2025-05-07 | 14.32 | 14.32 | -0.75 | -4.98% | 14.32 | 14.32 | 3318 | 475.14 | 0.25% |
| 2025-05-06 | 15.07 | 15.07 | -0.79 | -4.98% | 15.07 | 15.07 | 825 | 124.33 | 0.06% |
| 2025-04-30 | 15.86 | 15.86 | -0.83 | -4.97% | 15.86 | 15.86 | 428 | 67.88 | 0.03% |
| 2025-04-28 | 17.54 | 16.69 | -1.24 | -6.92% | 16.32 | 17.90 | 50613 | 8501.44 | 3.87% |
| 2025-04-25 | 17.60 | 17.93 | 0.33 | 1.88% | 17.37 | 18.49 | 44423 | 7998.56 | 3.40% |
| 2025-04-24 | 16.81 | 17.60 | 0.59 | 3.47% | 16.55 | 17.77 | 39489 | 6791.38 | 3.02% |
| 2025-04-23 | 16.79 | 17.01 | 0.27 | 1.61% | 16.79 | 17.15 | 16075 | 2727.92 | 1.23% |
| 2025-04-22 | 16.98 | 16.74 | 0.02 | 0.12% | 16.67 | 16.98 | 11048 | 1852.10 | 0.85% |
| 2025-04-21 | 16.58 | 16.72 | 0.06 | 0.36% | 16.50 | 16.82 | 10027 | 1678.28 | 0.77% |
| 2025-04-18 | 16.67 | 16.66 | 0.05 | 0.30% | 16.35 | 16.71 | 12261 | 2028.92 | 0.94% |
| 2025-04-17 | 16.51 | 16.61 | 0.00 | 0.00% | 16.50 | 16.85 | 13724 | 2295.84 | 1.05% |
| 2025-04-16 | 16.90 | 16.61 | -0.41 | -2.41% | 16.43 | 17.11 | 19596 | 3279.52 | 1.50% |
| 2025-04-15 | 16.68 | 17.02 | 0.33 | 1.98% | 16.60 | 17.40 | 26563 | 4504.96 | 2.03% |
| 2025-04-14 | 16.60 | 16.69 | 0.36 | 2.20% | 16.60 | 16.96 | 18344 | 3080.04 | 1.40% |
| 2025-04-11 | 16.38 | 16.33 | -0.08 | -0.49% | 16.21 | 16.50 | 16502 | 2705.97 | 1.26% |
| 2025-04-10 | 15.89 | 16.41 | 0.73 | 4.66% | 15.89 | 16.76 | 31262 | 5114.71 | 2.39% |
| 2025-04-09 | 15.57 | 15.68 | 0.05 | 0.32% | 14.07 | 15.80 | 27170 | 4094.51 | 2.08% |
| 2025-04-08 | 15.18 | 15.63 | -0.49 | -3.04% | 15.18 | 16.44 | 25109 | 3946.85 | 1.92% |
| 2025-04-07 | 16.21 | 16.12 | -1.79 | -9.99% | 16.12 | 17.18 | 23877 | 3896.03 | 1.83% |
| 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% |
*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。
