| 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 | 21.66 | 20.23 | -1.88 | -8.50% | 19.90 | 22.10 | 134688 | 28329.77 | 1.62% |
| 2025-04-02 | 22.49 | 22.11 | -0.73 | -3.20% | 21.86 | 22.84 | 99669 | 22348.28 | 1.20% |
| 2025-04-01 | 22.40 | 22.84 | 0.26 | 1.15% | 21.85 | 23.10 | 140133 | 31424.59 | 1.69% |
| 2025-03-31 | 21.31 | 22.58 | 1.00 | 4.63% | 21.00 | 22.58 | 144444 | 31693.87 | 1.74% |
| 2025-03-28 | 20.90 | 21.58 | 0.44 | 2.08% | 20.90 | 22.10 | 101590 | 21945.34 | 1.22% |
| 2025-03-27 | 20.99 | 21.14 | -0.14 | -0.66% | 20.25 | 21.55 | 84780 | 17783.91 | 1.02% |
| 2025-03-26 | 21.10 | 21.28 | 0.33 | 1.58% | 20.93 | 21.75 | 82409 | 17603.13 | 0.99% |
| 2025-03-25 | 21.37 | 20.95 | -0.45 | -2.10% | 20.71 | 21.88 | 90069 | 19136.22 | 1.08% |
| 2025-03-24 | 22.57 | 21.40 | -1.16 | -5.14% | 20.86 | 22.65 | 142160 | 30667.92 | 1.71% |
| 2025-03-21 | 22.05 | 22.56 | -0.04 | -0.18% | 22.05 | 24.58 | 194102 | 44804.28 | 2.34% |
| 2025-03-20 | 21.44 | 22.60 | 1.24 | 5.81% | 21.20 | 23.25 | 153670 | 34155.12 | 1.85% |
| 2025-03-19 | 21.30 | 21.36 | 0.01 | 0.05% | 21.00 | 21.45 | 69769 | 14794.25 | 0.84% |
| 2025-03-18 | 20.22 | 21.35 | 1.17 | 5.80% | 20.16 | 21.74 | 146979 | 30913.32 | 1.77% |
| 2025-03-17 | 20.05 | 20.18 | -0.01 | -0.05% | 19.90 | 20.22 | 47445 | 9524.47 | 0.57% |
| 2025-03-14 | 19.80 | 20.19 | 0.25 | 1.25% | 19.52 | 20.29 | 61972 | 12349.90 | 0.75% |
| 2025-03-13 | 20.30 | 19.94 | -0.36 | -1.77% | 19.71 | 20.38 | 51997 | 10347.22 | 0.63% |
| 2025-03-12 | 20.73 | 20.30 | -0.43 | -2.07% | 20.16 | 20.97 | 67040 | 13723.79 | 0.81% |
| 2025-03-11 | 20.40 | 20.73 | -0.07 | -0.34% | 20.32 | 20.98 | 63870 | 13197.04 | 0.77% |
| 2025-03-10 | 20.93 | 20.80 | -0.04 | -0.19% | 20.59 | 21.42 | 73101 | 15270.03 | 0.88% |
| 2025-03-07 | 20.41 | 20.84 | 0.20 | 0.97% | 20.35 | 21.03 | 87316 | 18104.69 | 1.05% |
| 2025-03-06 | 20.12 | 20.64 | 0.48 | 2.38% | 20.10 | 20.91 | 113036 | 23192.33 | 1.36% |
| 2025-03-05 | 19.60 | 20.16 | 0.46 | 2.34% | 19.55 | 20.69 | 98828 | 19967.94 | 1.19% |
| 2025-03-04 | 19.39 | 19.70 | 0.10 | 0.51% | 19.32 | 20.10 | 75889 | 15021.61 | 0.91% |
| 2025-03-03 | 19.98 | 19.60 | -0.40 | -2.00% | 19.50 | 20.25 | 90827 | 17991.11 | 1.09% |
| 2025-02-28 | 21.36 | 20.00 | -1.46 | -6.80% | 19.81 | 21.77 | 158299 | 32481.96 | 1.90% |
| 2025-02-27 | 21.91 | 21.46 | 0.20 | 0.94% | 21.06 | 22.15 | 214295 | 46216.98 | 2.58% |
| 2025-02-26 | 19.30 | 21.26 | 1.93 | 9.98% | 19.21 | 21.26 | 159105 | 32590.75 | 1.91% |
| 2025-02-25 | 18.98 | 19.33 | 0.15 | 0.78% | 18.66 | 19.49 | 68048 | 13070.02 | 0.82% |
| 2025-02-24 | 19.66 | 19.18 | -0.44 | -2.24% | 19.01 | 19.73 | 76550 | 14677.95 | 0.92% |
| 2025-02-21 | 19.08 | 19.62 | 0.33 | 1.71% | 19.07 | 19.69 | 100204 | 19514.99 | 1.21% |
| 2025-02-20 | 18.52 | 19.29 | 0.77 | 4.16% | 18.23 | 19.85 | 168192 | 31976.57 | 2.02% |
| 2025-02-19 | 17.54 | 18.52 | 0.91 | 5.17% | 17.50 | 18.55 | 109174 | 19865.58 | 1.31% |
| 2025-02-18 | 17.50 | 17.61 | 0.07 | 0.40% | 17.48 | 17.83 | 32738 | 5768.44 | 0.39% |
| 2025-02-17 | 17.87 | 17.54 | -0.21 | -1.18% | 17.39 | 17.87 | 40788 | 7142.87 | 0.49% |
| 2025-02-14 | 17.60 | 17.75 | 0.13 | 0.74% | 17.53 | 17.82 | 26275 | 4657.71 | 0.32% |
| 2025-02-13 | 18.05 | 17.62 | -0.41 | -2.27% | 17.60 | 18.16 | 38883 | 6906.85 | 0.47% |
| 2025-02-12 | 18.01 | 18.03 | 0.01 | 0.06% | 17.91 | 18.30 | 47703 | 8623.02 | 0.57% |
| 2025-02-11 | 17.99 | 18.02 | 0.01 | 0.06% | 17.90 | 18.15 | 40699 | 7326.90 | 0.49% |
| 2025-02-10 | 18.03 | 18.01 | -0.04 | -0.22% | 17.70 | 18.09 | 53471 | 9593.76 | 0.64% |
| 2025-02-07 | 17.64 | 18.05 | 0.41 | 2.32% | 17.48 | 18.07 | 64713 | 11542.89 | 0.78% |
| 2025-02-06 | 16.96 | 17.64 | 0.68 | 4.01% | 16.90 | 17.77 | 51476 | 8977.18 | 0.62% |
| 2025-02-05 | 17.32 | 16.96 | -0.21 | -1.22% | 16.96 | 17.32 | 28502 | 4868.40 | 0.34% |
| 2025-01-27 | 17.35 | 17.17 | -0.15 | -0.87% | 17.10 | 17.43 | 25142 | 4336.69 | 0.30% |
| 2025-01-24 | 17.23 | 17.32 | 0.04 | 0.23% | 17.14 | 17.37 | 32067 | 5536.36 | 0.39% |
| 2025-01-23 | 17.60 | 17.28 | -0.32 | -1.82% | 17.23 | 17.75 | 46677 | 8131.62 | 0.56% |
| 2025-01-22 | 17.74 | 17.60 | -0.13 | -0.73% | 17.31 | 17.76 | 38334 | 6713.01 | 0.46% |
| 2025-01-21 | 17.40 | 17.73 | 0.38 | 2.19% | 17.32 | 17.86 | 77070 | 13572.05 | 0.93% |
| 2025-01-20 | 17.35 | 17.35 | 0.08 | 0.46% | 17.18 | 17.58 | 40144 | 6972.65 | 0.48% |
| 2025-01-17 | 16.72 | 17.27 | 0.44 | 2.61% | 16.63 | 17.29 | 43098 | 7363.36 | 0.52% |
| 2025-01-16 | 17.00 | 16.83 | -0.02 | -0.12% | 16.80 | 17.30 | 43542 | 7404.97 | 0.52% |
| 2025-01-15 | 16.88 | 16.85 | -0.03 | -0.18% | 16.64 | 16.96 | 30432 | 5106.12 | 0.37% |
| 2025-01-14 | 15.98 | 16.88 | 0.93 | 5.83% | 15.86 | 17.09 | 60922 | 10165.76 | 0.73% |
| 2025-01-13 | 15.70 | 15.95 | 0.06 | 0.38% | 15.67 | 16.09 | 26713 | 4245.41 | 0.32% |
| 2025-01-10 | 15.76 | 15.89 | 0.13 | 0.82% | 15.67 | 16.18 | 26450 | 4225.20 | 0.32% |
| 2025-01-09 | 15.89 | 15.76 | -0.20 | -1.25% | 15.65 | 16.04 | 23400 | 3696.11 | 0.28% |
| 2025-01-08 | 16.08 | 15.96 | -0.13 | -0.81% | 15.57 | 16.10 | 27468 | 4356.77 | 0.33% |
| 2025-01-07 | 16.14 | 16.09 | -0.04 | -0.25% | 16.00 | 16.31 | 18951 | 3055.20 | 0.23% |
| 2025-01-06 | 16.06 | 16.13 | -0.12 | -0.74% | 15.92 | 16.36 | 32841 | 5294.03 | 0.40% |
| 2025-01-03 | 16.46 | 16.25 | -0.06 | -0.37% | 16.16 | 16.65 | 31796 | 5206.14 | 0.38% |
| 2025-01-02 | 16.90 | 16.31 | -0.58 | -3.43% | 16.20 | 17.00 | 36725 | 6077.28 | 0.44% |
| 2024-12-31 | 17.22 | 16.89 | -0.30 | -1.75% | 16.88 | 17.47 | 41719 | 7167.73 | 0.50% |
| 2024-12-30 | 17.08 | 17.19 | 0.11 | 0.64% | 17.08 | 17.49 | 42222 | 7296.47 | 0.50% |
| 2024-12-27 | 17.06 | 17.08 | 0.02 | 0.12% | 17.00 | 17.27 | 26544 | 4544.98 | 0.32% |
| 2024-12-26 | 16.76 | 17.06 | 0.33 | 1.97% | 16.68 | 17.08 | 28694 | 4861.05 | 0.34% |
| 2024-12-25 | 16.73 | 16.73 | 0.07 | 0.42% | 16.51 | 16.73 | 19296 | 3206.52 | 0.23% |
| 2024-12-24 | 16.46 | 16.66 | 0.16 | 0.97% | 16.46 | 16.81 | 21895 | 3651.50 | 0.26% |
| 2024-12-23 | 16.69 | 16.50 | -0.19 | -1.14% | 16.42 | 16.79 | 22423 | 3718.44 | 0.27% |
| 2024-12-20 | 16.77 | 16.69 | -0.03 | -0.18% | 16.51 | 16.83 | 21575 | 3602.50 | 0.26% |
| 2024-12-19 | 16.65 | 16.72 | 0.07 | 0.42% | 16.41 | 16.75 | 18167 | 3018.40 | 0.22% |
| 2024-12-18 | 16.59 | 16.65 | 0.03 | 0.18% | 16.58 | 16.81 | 24302 | 4061.77 | 0.29% |
| 2024-12-17 | 16.48 | 16.62 | 0.06 | 0.36% | 16.48 | 16.76 | 29958 | 4982.18 | 0.36% |
| 2024-12-16 | 16.85 | 16.56 | -0.33 | -1.95% | 16.45 | 16.90 | 32370 | 5371.33 | 0.39% |
| 2024-12-13 | 17.17 | 16.89 | -0.33 | -1.92% | 16.82 | 17.21 | 33971 | 5766.87 | 0.41% |
| 2024-12-12 | 17.44 | 17.22 | -0.12 | -0.69% | 17.17 | 17.44 | 31462 | 5433.71 | 0.38% |
| 2024-12-11 | 17.32 | 17.42 | 0.10 | 0.58% | 17.27 | 17.55 | 31015 | 5409.54 | 0.37% |
| 2024-12-10 | 17.60 | 17.32 | 0.05 | 0.29% | 17.29 | 17.71 | 44749 | 7807.08 | 0.53% |
| 2024-12-09 | 17.19 | 17.27 | 0.07 | 0.41% | 17.11 | 17.38 | 37276 | 6425.67 | 0.44% |
| 2024-12-06 | 17.32 | 17.20 | -0.05 | -0.29% | 17.12 | 17.42 | 39921 | 6867.20 | 0.48% |
| 2024-12-05 | 17.04 | 17.25 | 0.05 | 0.29% | 17.04 | 17.60 | 44830 | 7765.94 | 0.53% |
| 2024-12-04 | 17.04 | 17.20 | 0.16 | 0.94% | 16.91 | 17.36 | 39348 | 6751.18 | 0.47% |
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。
