| 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 | 22.38 | 22.95 | 1.01 | 4.60% | 22.16 | 23.33 | 149003 | 34052.96 | 1.79% |
| 2026-02-02 | 22.00 | 21.94 | -0.22 | -0.99% | 21.70 | 22.45 | 82742 | 18241.12 | 1.00% |
| 2026-01-30 | 22.03 | 22.16 | -0.13 | -0.58% | 21.33 | 22.37 | 96816 | 21150.58 | 1.16% |
| 2026-01-29 | 22.41 | 22.29 | -0.39 | -1.72% | 22.11 | 22.84 | 92296 | 20648.14 | 1.11% |
| 2026-01-28 | 22.77 | 22.68 | -0.01 | -0.04% | 22.38 | 23.09 | 91095 | 20625.46 | 1.10% |
| 2026-01-27 | 22.31 | 22.69 | 0.19 | 0.84% | 21.74 | 22.83 | 123204 | 27444.14 | 1.48% |
| 2026-01-26 | 23.18 | 22.50 | -0.35 | -1.53% | 22.22 | 23.73 | 136016 | 30835.13 | 1.64% |
| 2026-01-23 | 22.18 | 22.85 | 0.73 | 3.30% | 21.91 | 23.20 | 182179 | 41085.99 | 2.19% |
| 2026-01-22 | 22.30 | 22.12 | -0.36 | -1.60% | 21.98 | 22.87 | 138912 | 30945.57 | 1.67% |
| 2026-01-21 | 21.81 | 22.48 | 0.64 | 2.93% | 21.51 | 22.96 | 206400 | 46053.41 | 2.48% |
| 2026-01-20 | 22.24 | 21.84 | 0.04 | 0.18% | 21.65 | 22.45 | 156970 | 34439.72 | 1.89% |
| 2026-01-19 | 22.69 | 21.80 | 0.53 | 2.49% | 21.75 | 22.69 | 289947 | 64094.79 | 3.49% |
| 2026-01-16 | 19.50 | 21.27 | 1.93 | 9.98% | 19.47 | 21.27 | 161684 | 33289.02 | 1.95% |
| 2026-01-15 | 19.25 | 19.34 | 0.10 | 0.52% | 19.19 | 19.42 | 40042 | 7727.93 | 0.48% |
| 2026-01-14 | 19.60 | 19.24 | -0.38 | -1.94% | 19.09 | 19.76 | 77921 | 15172.11 | 0.94% |
| 2026-01-13 | 19.68 | 19.62 | -0.08 | -0.41% | 19.52 | 19.87 | 68888 | 13572.18 | 0.83% |
| 2026-01-12 | 19.62 | 19.70 | 0.08 | 0.41% | 19.45 | 19.80 | 62088 | 12167.28 | 0.75% |
| 2026-01-09 | 19.38 | 19.62 | 0.33 | 1.71% | 19.31 | 19.78 | 66364 | 13001.06 | 0.80% |
| 2026-01-08 | 19.09 | 19.29 | 0.20 | 1.05% | 19.09 | 19.50 | 51745 | 9989.85 | 0.62% |
| 2026-01-07 | 19.12 | 19.09 | -0.09 | -0.47% | 19.03 | 19.36 | 43017 | 8238.05 | 0.52% |
| 2026-01-06 | 19.10 | 19.18 | 0.03 | 0.16% | 19.04 | 19.26 | 52753 | 10095.20 | 0.63% |
| 2026-01-05 | 18.93 | 19.15 | 0.22 | 1.16% | 18.78 | 19.19 | 39452 | 7531.10 | 0.47% |
| 2025-12-31 | 19.10 | 18.93 | -0.17 | -0.89% | 18.85 | 19.15 | 30034 | 5690.65 | 0.36% |
| 2025-12-30 | 18.83 | 19.10 | 0.17 | 0.90% | 18.77 | 19.17 | 37155 | 7074.51 | 0.45% |
| 2025-12-29 | 19.00 | 18.93 | -0.07 | -0.37% | 18.71 | 19.00 | 33648 | 6342.39 | 0.40% |
| 2025-12-26 | 19.07 | 19.00 | -0.08 | -0.42% | 18.86 | 19.24 | 37851 | 7206.58 | 0.46% |
| 2025-12-25 | 18.78 | 19.08 | 0.38 | 2.03% | 18.65 | 19.16 | 38760 | 7345.08 | 0.47% |
| 2025-12-24 | 18.47 | 18.70 | 0.17 | 0.92% | 18.33 | 18.76 | 33323 | 6207.99 | 0.40% |
| 2025-12-23 | 18.84 | 18.53 | -0.30 | -1.59% | 18.47 | 18.90 | 38707 | 7206.02 | 0.47% |
| 2025-12-22 | 18.73 | 18.83 | 0.19 | 1.02% | 18.67 | 18.95 | 29978 | 5651.25 | 0.36% |
| 2025-12-19 | 18.77 | 18.64 | -0.04 | -0.21% | 18.64 | 18.91 | 31898 | 5982.38 | 0.38% |
| 2025-12-18 | 18.91 | 18.68 | -0.35 | -1.84% | 18.68 | 19.00 | 33491 | 6293.41 | 0.40% |
| 2025-12-17 | 18.89 | 19.03 | 0.11 | 0.58% | 18.61 | 19.09 | 43775 | 8250.72 | 0.53% |
| 2025-12-16 | 19.52 | 18.92 | -0.61 | -3.12% | 18.89 | 19.52 | 55363 | 10541.10 | 0.67% |
| 2025-12-15 | 19.88 | 19.53 | -0.43 | -2.15% | 19.53 | 20.05 | 45836 | 9035.88 | 0.55% |
| 2025-12-12 | 19.60 | 19.96 | 0.29 | 1.47% | 19.53 | 20.08 | 60480 | 12031.11 | 0.73% |
| 2025-12-11 | 20.10 | 19.67 | -0.40 | -1.99% | 19.60 | 20.13 | 58777 | 11632.09 | 0.71% |
| 2025-12-10 | 19.31 | 20.07 | 0.69 | 3.56% | 19.17 | 20.15 | 81233 | 15994.52 | 0.98% |
| 2025-12-09 | 19.76 | 19.38 | -0.38 | -1.92% | 19.36 | 19.83 | 84862 | 16582.90 | 1.02% |
| 2025-12-08 | 20.55 | 19.76 | -0.69 | -3.37% | 19.70 | 20.55 | 124106 | 24701.20 | 1.49% |
| 2025-12-05 | 20.12 | 20.55 | 0.74 | 3.74% | 19.98 | 20.72 | 157924 | 32364.65 | 1.90% |
| 2025-12-04 | 20.13 | 19.81 | -0.37 | -1.83% | 19.81 | 20.45 | 75843 | 15211.26 | 0.91% |
| 2025-12-03 | 20.04 | 20.18 | 0.14 | 0.70% | 19.74 | 20.34 | 67856 | 13623.93 | 0.82% |
| 2025-12-02 | 20.02 | 20.04 | 0.02 | 0.10% | 19.85 | 20.27 | 55825 | 11194.25 | 0.67% |
| 2025-12-01 | 20.11 | 20.02 | -0.12 | -0.60% | 19.66 | 20.17 | 67350 | 13412.37 | 0.81% |
| 2025-11-28 | 19.89 | 20.14 | 0.24 | 1.21% | 19.60 | 20.20 | 78954 | 15766.60 | 0.95% |
| 2025-11-27 | 19.90 | 19.90 | -0.07 | -0.35% | 19.57 | 20.11 | 79998 | 15871.69 | 0.96% |
| 2025-11-26 | 20.00 | 19.97 | 0.07 | 0.35% | 19.78 | 20.43 | 132797 | 26732.15 | 1.60% |
| 2025-11-25 | 19.40 | 19.90 | 0.60 | 3.11% | 19.23 | 20.48 | 137308 | 27388.29 | 1.65% |
| 2025-11-24 | 19.23 | 19.30 | 0.42 | 2.22% | 19.23 | 19.88 | 135597 | 26420.92 | 1.63% |
| 2025-11-21 | 19.02 | 18.88 | 0.15 | 0.80% | 18.62 | 19.37 | 132438 | 25165.13 | 1.59% |
| 2025-11-20 | 18.76 | 18.73 | 0.05 | 0.27% | 18.61 | 18.91 | 41297 | 7748.45 | 0.50% |
| 2025-11-19 | 18.79 | 18.68 | -0.07 | -0.37% | 18.63 | 18.88 | 42606 | 7989.18 | 0.51% |
| 2025-11-18 | 18.72 | 18.75 | 0.05 | 0.27% | 18.57 | 18.84 | 38707 | 7243.34 | 0.47% |
| 2025-11-17 | 18.44 | 18.70 | 0.24 | 1.30% | 18.33 | 18.75 | 47982 | 8926.01 | 0.58% |
| 2025-11-14 | 18.51 | 18.46 | -0.11 | -0.59% | 18.45 | 18.73 | 31952 | 5937.39 | 0.38% |
| 2025-11-13 | 18.58 | 18.57 | -0.04 | -0.21% | 18.46 | 18.68 | 27878 | 5175.71 | 0.34% |
| 2025-11-12 | 18.86 | 18.61 | -0.27 | -1.43% | 18.58 | 18.91 | 31790 | 5943.39 | 0.38% |
| 2025-11-11 | 18.81 | 18.88 | 0.13 | 0.69% | 18.77 | 19.00 | 36010 | 6795.90 | 0.43% |
| 2025-11-10 | 19.35 | 18.75 | -0.53 | -2.75% | 18.73 | 19.35 | 59150 | 11168.76 | 0.71% |
| 2025-11-07 | 19.08 | 19.28 | 0.16 | 0.84% | 19.01 | 19.39 | 66258 | 12759.42 | 0.80% |
| 2025-11-06 | 19.10 | 19.12 | 0.02 | 0.10% | 19.02 | 19.35 | 54758 | 10494.18 | 0.66% |
| 2025-11-05 | 18.69 | 19.10 | 0.21 | 1.11% | 18.64 | 19.18 | 56950 | 10823.15 | 0.69% |
| 2025-11-04 | 18.91 | 18.89 | 0.04 | 0.21% | 18.75 | 19.25 | 73236 | 13912.43 | 0.88% |
| 2025-11-03 | 18.84 | 18.85 | 0.14 | 0.75% | 18.47 | 18.97 | 79689 | 14927.48 | 0.96% |
| 2025-10-31 | 17.99 | 18.71 | 1.04 | 5.89% | 17.72 | 19.07 | 126855 | 23542.98 | 1.53% |
| 2025-10-30 | 17.65 | 17.67 | -0.02 | -0.11% | 17.56 | 17.83 | 27621 | 4891.61 | 0.33% |
| 2025-10-29 | 17.65 | 17.69 | 0.02 | 0.11% | 17.51 | 17.73 | 20495 | 3609.02 | 0.25% |
| 2025-10-28 | 17.66 | 17.67 | -0.02 | -0.11% | 17.50 | 17.76 | 24780 | 4375.22 | 0.30% |
| 2025-10-27 | 17.53 | 17.69 | 0.19 | 1.09% | 17.53 | 17.88 | 34302 | 6070.37 | 0.41% |
| 2025-10-24 | 17.35 | 17.50 | 0.16 | 0.92% | 17.33 | 17.54 | 25751 | 4492.10 | 0.31% |
| 2025-10-23 | 17.46 | 17.34 | -0.16 | -0.91% | 17.13 | 17.46 | 31155 | 5372.03 | 0.37% |
| 2025-10-22 | 17.43 | 17.50 | 0.05 | 0.29% | 17.27 | 17.66 | 25083 | 4386.98 | 0.30% |
| 2025-10-21 | 17.48 | 17.45 | 0.04 | 0.23% | 17.42 | 17.69 | 33305 | 5840.43 | 0.40% |
| 2025-10-20 | 17.38 | 17.41 | 0.14 | 0.81% | 17.27 | 17.47 | 26062 | 4531.24 | 0.31% |
| 2025-10-17 | 17.92 | 17.27 | -0.65 | -3.63% | 17.23 | 17.96 | 57376 | 10036.15 | 0.69% |
| 2025-10-16 | 18.16 | 17.92 | -0.33 | -1.81% | 17.91 | 18.21 | 36306 | 6535.36 | 0.44% |
| 2025-10-15 | 18.06 | 18.25 | 0.20 | 1.11% | 17.84 | 18.26 | 44293 | 8010.34 | 0.53% |
| 2025-10-14 | 18.29 | 18.05 | -0.18 | -0.99% | 17.96 | 18.59 | 63187 | 11511.44 | 0.76% |
| 2025-10-13 | 18.31 | 18.23 | -0.63 | -3.34% | 17.92 | 18.42 | 80487 | 14615.31 | 0.97% |
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。
