| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.41 | 18.91 | 0.41 | 2.22% | 18.31 | 19.12 | 79221 | 14947.42 | 0.95% |
| 2025-09-16 | 18.05 | 18.50 | 0.47 | 2.61% | 18.04 | 18.53 | 51017 | 9353.17 | 0.61% |
| 2025-09-15 | 18.26 | 18.03 | -0.17 | -0.93% | 18.01 | 18.32 | 31648 | 5734.44 | 0.38% |
| 2025-09-12 | 18.33 | 18.20 | -0.14 | -0.76% | 18.17 | 18.37 | 34088 | 6226.10 | 0.41% |
| 2025-09-11 | 18.02 | 18.34 | 0.31 | 1.72% | 17.81 | 18.36 | 44205 | 7990.73 | 0.53% |
| 2025-09-10 | 18.21 | 18.03 | -0.25 | -1.37% | 17.96 | 18.37 | 40374 | 7314.19 | 0.49% |
| 2025-09-09 | 18.38 | 18.28 | -0.11 | -0.60% | 18.20 | 18.42 | 36281 | 6635.98 | 0.44% |
| 2025-09-08 | 18.43 | 18.39 | 0.08 | 0.44% | 18.21 | 18.60 | 51700 | 9508.08 | 0.62% |
| 2025-09-05 | 17.95 | 18.31 | 0.39 | 2.18% | 17.92 | 18.32 | 37623 | 6842.21 | 0.45% |
| 2025-09-04 | 18.12 | 17.92 | -0.22 | -1.21% | 17.72 | 18.38 | 53547 | 9683.39 | 0.64% |
| 2025-09-03 | 18.54 | 18.14 | -0.40 | -2.16% | 18.10 | 18.75 | 48264 | 8854.98 | 0.58% |
| 2025-09-02 | 18.65 | 18.54 | -0.10 | -0.54% | 18.03 | 18.69 | 76003 | 13954.26 | 0.91% |
| 2025-09-01 | 18.95 | 18.64 | -0.31 | -1.64% | 18.50 | 19.03 | 63752 | 11890.92 | 0.77% |
| 2025-08-29 | 18.62 | 18.95 | 0.36 | 1.94% | 18.45 | 19.06 | 73658 | 13855.75 | 0.89% |
| 2025-08-28 | 18.58 | 18.59 | 0.00 | 0.00% | 18.03 | 18.68 | 61972 | 11406.53 | 0.75% |
| 2025-08-27 | 18.95 | 18.59 | -0.34 | -1.80% | 18.58 | 19.37 | 73189 | 13918.75 | 0.88% |
| 2025-08-26 | 19.04 | 18.93 | -0.14 | -0.73% | 18.81 | 19.11 | 42940 | 8142.71 | 0.52% |
| 2025-08-25 | 19.00 | 19.07 | 0.15 | 0.79% | 18.89 | 19.23 | 66901 | 12730.66 | 0.80% |
| 2025-08-22 | 18.98 | 18.92 | -0.05 | -0.26% | 18.78 | 19.06 | 48941 | 9241.01 | 0.59% |
| 2025-08-21 | 19.12 | 18.97 | -0.06 | -0.32% | 18.81 | 19.47 | 60400 | 11491.00 | 0.73% |
| 2025-08-20 | 18.84 | 19.03 | 0.13 | 0.69% | 18.70 | 19.08 | 55693 | 10541.98 | 0.67% |
| 2025-08-19 | 18.76 | 18.90 | 0.13 | 0.69% | 18.51 | 18.96 | 63215 | 11855.36 | 0.76% |
| 2025-08-18 | 18.65 | 18.77 | 0.23 | 1.24% | 18.51 | 18.86 | 66434 | 12407.94 | 0.80% |
| 2025-08-15 | 18.19 | 18.54 | 0.34 | 1.87% | 18.14 | 18.54 | 46572 | 8574.48 | 0.56% |
| 2025-08-14 | 18.39 | 18.20 | -0.20 | -1.09% | 18.05 | 18.44 | 49191 | 8963.72 | 0.59% |
| 2025-08-13 | 18.34 | 18.40 | 0.09 | 0.49% | 18.32 | 18.49 | 36326 | 6682.42 | 0.44% |
| 2025-08-12 | 18.58 | 18.31 | -0.27 | -1.45% | 18.30 | 18.58 | 47364 | 8703.86 | 0.57% |
| 2025-08-11 | 18.48 | 18.58 | 0.10 | 0.54% | 18.43 | 18.70 | 40146 | 7467.92 | 0.48% |
| 2025-08-08 | 18.49 | 18.48 | -0.04 | -0.22% | 18.44 | 18.80 | 43263 | 8047.29 | 0.52% |
| 2025-08-07 | 18.82 | 18.52 | -0.30 | -1.59% | 18.45 | 18.85 | 51041 | 9474.89 | 0.61% |
| 2025-08-06 | 18.64 | 18.82 | 0.15 | 0.80% | 18.60 | 18.89 | 43497 | 8168.26 | 0.52% |
| 2025-08-05 | 18.50 | 18.67 | 0.19 | 1.03% | 18.48 | 18.73 | 47093 | 8765.72 | 0.57% |
| 2025-08-04 | 18.25 | 18.48 | 0.16 | 0.87% | 18.20 | 18.48 | 40261 | 7387.54 | 0.48% |
| 2025-08-01 | 18.16 | 18.32 | 0.16 | 0.88% | 18.12 | 18.33 | 35414 | 6453.79 | 0.43% |
| 2025-07-31 | 18.28 | 18.16 | -0.12 | -0.66% | 18.11 | 18.41 | 43458 | 7932.69 | 0.52% |
| 2025-07-30 | 18.45 | 18.28 | -0.20 | -1.08% | 18.19 | 18.54 | 49503 | 9081.74 | 0.60% |
| 2025-07-29 | 18.61 | 18.48 | -0.22 | -1.18% | 18.35 | 18.64 | 51047 | 9412.16 | 0.61% |
| 2025-07-28 | 18.76 | 18.70 | -0.05 | -0.27% | 18.61 | 18.94 | 51375 | 9631.75 | 0.62% |
| 2025-07-25 | 19.17 | 18.75 | -0.43 | -2.24% | 18.72 | 19.17 | 67069 | 12635.33 | 0.81% |
| 2025-07-24 | 18.75 | 19.18 | 0.25 | 1.32% | 18.75 | 19.43 | 96222 | 18437.94 | 1.16% |
| 2025-07-23 | 19.50 | 18.93 | -0.02 | -0.11% | 18.89 | 19.78 | 148374 | 28641.77 | 1.79% |
| 2025-07-22 | 19.60 | 18.95 | -0.06 | -0.32% | 18.82 | 19.64 | 159931 | 30525.52 | 1.92% |
| 2025-07-21 | 18.30 | 19.01 | 1.17 | 6.56% | 18.07 | 19.38 | 166453 | 31042.65 | 2.00% |
| 2025-07-18 | 17.98 | 17.84 | -0.07 | -0.39% | 17.74 | 18.02 | 28932 | 5155.03 | 0.35% |
| 2025-07-17 | 17.72 | 17.91 | 0.19 | 1.07% | 17.63 | 17.92 | 40492 | 7214.71 | 0.49% |
| 2025-07-16 | 17.58 | 17.72 | 0.15 | 0.85% | 17.57 | 17.80 | 42214 | 7473.46 | 0.51% |
| 2025-07-15 | 17.63 | 17.57 | -0.07 | -0.40% | 17.42 | 17.83 | 46360 | 8159.71 | 0.56% |
| 2025-07-14 | 17.69 | 17.64 | 0.06 | 0.34% | 17.59 | 17.88 | 49829 | 8823.39 | 0.60% |
| 2025-07-11 | 17.43 | 17.58 | 0.16 | 0.92% | 17.38 | 17.66 | 41536 | 7285.78 | 0.50% |
| 2025-07-10 | 17.35 | 17.42 | 0.04 | 0.23% | 17.27 | 17.48 | 22127 | 3844.06 | 0.27% |
| 2025-07-09 | 17.56 | 17.38 | -0.09 | -0.52% | 17.33 | 17.65 | 30474 | 5321.88 | 0.37% |
| 2025-07-08 | 17.20 | 17.47 | 0.28 | 1.63% | 17.15 | 17.48 | 32079 | 5573.45 | 0.39% |
| 2025-07-07 | 17.23 | 17.19 | -0.03 | -0.17% | 17.10 | 17.28 | 17409 | 2987.23 | 0.21% |
| 2025-07-04 | 17.31 | 17.22 | -0.15 | -0.86% | 17.10 | 17.46 | 35851 | 6184.37 | 0.43% |
| 2025-07-03 | 17.50 | 17.37 | -0.13 | -0.74% | 17.31 | 17.54 | 24252 | 4217.87 | 0.29% |
| 2025-07-02 | 17.54 | 17.50 | -0.04 | -0.23% | 17.43 | 17.64 | 26662 | 4669.98 | 0.32% |
| 2025-07-01 | 17.49 | 17.54 | 0.05 | 0.29% | 17.38 | 17.55 | 26160 | 4576.64 | 0.31% |
| 2025-06-30 | 17.40 | 17.49 | 0.14 | 0.81% | 17.36 | 17.55 | 29387 | 5135.46 | 0.35% |
| 2025-06-27 | 17.30 | 17.35 | 0.10 | 0.58% | 17.24 | 17.44 | 24109 | 4183.43 | 0.29% |
| 2025-06-26 | 17.38 | 17.25 | -0.16 | -0.92% | 17.22 | 17.44 | 28914 | 5010.45 | 0.35% |
| 2025-06-25 | 17.37 | 17.41 | 0.09 | 0.52% | 17.21 | 17.46 | 40453 | 7013.42 | 0.49% |
| 2025-06-24 | 17.04 | 17.32 | 0.35 | 2.06% | 17.00 | 17.38 | 38040 | 6571.99 | 0.46% |
| 2025-06-23 | 16.80 | 16.97 | 0.12 | 0.71% | 16.71 | 17.04 | 18171 | 3069.76 | 0.22% |
| 2025-06-20 | 17.07 | 16.85 | -0.19 | -1.12% | 16.85 | 17.15 | 27167 | 4605.24 | 0.33% |
| 2025-06-19 | 17.12 | 17.04 | -0.08 | -0.47% | 16.98 | 17.28 | 30375 | 5201.37 | 0.37% |
| 2025-06-18 | 17.19 | 17.12 | -0.07 | -0.41% | 17.06 | 17.38 | 19241 | 3310.33 | 0.23% |
| 2025-06-17 | 17.15 | 17.19 | 0.01 | 0.06% | 17.11 | 17.24 | 16828 | 2887.13 | 0.20% |
| 2025-06-16 | 17.08 | 17.18 | -0.05 | -0.29% | 17.06 | 17.29 | 16210 | 2778.62 | 0.20% |
| 2025-06-13 | 17.40 | 17.23 | -0.18 | -1.03% | 17.12 | 17.40 | 25959 | 4473.21 | 0.31% |
| 2025-06-12 | 17.50 | 17.41 | -0.13 | -0.74% | 17.33 | 17.56 | 22545 | 3929.70 | 0.27% |
| 2025-06-11 | 17.61 | 17.54 | 0.04 | 0.23% | 17.50 | 17.71 | 18467 | 3248.92 | 0.22% |
| 2025-06-10 | 17.83 | 17.50 | -0.33 | -1.85% | 17.36 | 17.86 | 34077 | 5985.87 | 0.41% |
| 2025-06-09 | 17.75 | 17.83 | 0.26 | 1.48% | 17.58 | 17.87 | 29396 | 5222.18 | 0.35% |
| 2025-06-06 | 17.77 | 17.57 | -0.14 | -0.79% | 17.53 | 17.80 | 21542 | 3791.48 | 0.26% |
| 2025-06-05 | 17.59 | 17.76 | 0.17 | 0.97% | 17.52 | 17.79 | 24966 | 4418.21 | 0.30% |
| 2025-06-04 | 17.65 | 17.59 | 0.04 | 0.23% | 17.52 | 17.71 | 19859 | 3500.88 | 0.24% |
| 2025-06-03 | 17.64 | 17.55 | -0.13 | -0.74% | 17.52 | 17.69 | 23684 | 4167.88 | 0.28% |
| 2025-05-30 | 17.84 | 17.68 | -0.34 | -1.89% | 17.65 | 17.99 | 31155 | 5520.72 | 0.37% |
| 2025-05-29 | 17.75 | 18.02 | 0.22 | 1.24% | 17.70 | 18.12 | 29887 | 5377.67 | 0.36% |
| 2025-05-28 | 17.79 | 17.80 | 0.01 | 0.06% | 17.77 | 18.02 | 26081 | 4663.99 | 0.31% |
艾迪精密(603638)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。
