| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 18.38 | 18.25 | -0.13 | -0.71% | 18.07 | 18.57 | 35708 | 6500.25 | 0.43% |
| 2025-05-16 | 18.28 | 18.38 | 0.08 | 0.44% | 18.21 | 18.69 | 35476 | 6563.77 | 0.43% |
| 2025-05-15 | 18.80 | 18.30 | -0.48 | -2.56% | 18.17 | 18.81 | 45157 | 8262.14 | 0.54% |
| 2025-05-14 | 19.20 | 18.78 | -0.33 | -1.73% | 18.71 | 19.20 | 49289 | 9295.64 | 0.59% |
| 2025-05-13 | 19.52 | 19.11 | -0.21 | -1.09% | 19.11 | 19.58 | 41010 | 7900.92 | 0.49% |
| 2025-05-12 | 19.21 | 19.32 | 0.28 | 1.47% | 19.20 | 19.52 | 42336 | 8193.96 | 0.51% |
| 2025-05-09 | 19.35 | 19.04 | -0.23 | -1.19% | 18.78 | 19.35 | 40569 | 7712.21 | 0.49% |
| 2025-05-08 | 19.02 | 19.27 | 0.21 | 1.10% | 18.93 | 19.39 | 50189 | 9659.62 | 0.60% |
| 2025-05-07 | 19.54 | 19.06 | -0.18 | -0.94% | 18.92 | 19.67 | 54332 | 10428.73 | 0.65% |
| 2025-05-06 | 19.00 | 19.24 | 0.45 | 2.39% | 18.90 | 19.37 | 71713 | 13737.59 | 0.86% |
| 2025-04-30 | 19.00 | 18.79 | -0.18 | -0.95% | 18.37 | 19.02 | 80643 | 15028.61 | 0.97% |
| 2025-04-29 | 18.60 | 18.97 | 0.43 | 2.32% | 18.51 | 19.08 | 39176 | 7400.39 | 0.47% |
| 2025-04-28 | 18.90 | 18.54 | -0.35 | -1.85% | 18.42 | 18.98 | 27330 | 5080.81 | 0.33% |
| 2025-04-25 | 18.90 | 18.89 | 0.11 | 0.59% | 18.78 | 19.09 | 28814 | 5453.97 | 0.35% |
| 2025-04-24 | 18.83 | 18.78 | -0.17 | -0.90% | 18.66 | 19.05 | 39885 | 7519.48 | 0.48% |
| 2025-04-23 | 18.49 | 18.95 | 0.58 | 3.16% | 18.49 | 19.12 | 56774 | 10693.63 | 0.68% |
| 2025-04-22 | 18.54 | 18.37 | -0.20 | -1.08% | 18.25 | 18.65 | 35221 | 6479.97 | 0.42% |
| 2025-04-21 | 18.00 | 18.57 | 0.59 | 3.28% | 17.80 | 18.67 | 53980 | 9876.61 | 0.65% |
| 2025-04-18 | 18.06 | 17.98 | -0.07 | -0.39% | 17.82 | 18.14 | 26891 | 4832.10 | 0.32% |
| 2025-04-17 | 18.00 | 18.05 | -0.10 | -0.55% | 18.00 | 18.38 | 30785 | 5597.03 | 0.37% |
| 2025-04-16 | 18.20 | 18.15 | -0.06 | -0.33% | 17.73 | 18.24 | 45595 | 8220.65 | 0.55% |
| 2025-04-15 | 18.55 | 18.21 | -0.34 | -1.83% | 18.10 | 18.74 | 46927 | 8566.58 | 0.56% |
| 2025-04-14 | 18.70 | 18.55 | 0.02 | 0.11% | 18.50 | 19.05 | 54387 | 10197.22 | 0.65% |
| 2025-04-11 | 17.70 | 18.53 | 0.49 | 2.72% | 17.70 | 18.79 | 75707 | 13995.96 | 0.91% |
| 2025-04-10 | 17.97 | 18.04 | 0.52 | 2.97% | 17.93 | 18.56 | 84519 | 15384.00 | 1.02% |
| 2025-04-09 | 16.94 | 17.52 | -0.08 | -0.45% | 16.35 | 17.88 | 110880 | 19093.76 | 1.33% |
| 2025-04-08 | 18.20 | 17.60 | -0.61 | -3.35% | 17.07 | 18.49 | 124903 | 21913.39 | 1.50% |
| 2025-04-07 | 18.35 | 18.21 | -2.02 | -9.99% | 18.21 | 19.50 | 83431 | 15487.81 | 1.00% |
| 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% |
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。
