| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 32.45 | 32.96 | 0.58 | 1.79% | 32.45 | 33.11 | 83227 | 27354.29 | 4.05% |
| 2025-08-22 | 32.10 | 32.38 | 0.29 | 0.90% | 32.00 | 32.46 | 61185 | 19734.48 | 2.98% |
| 2025-08-21 | 32.52 | 32.09 | -0.87 | -2.64% | 32.02 | 32.73 | 97112 | 31347.37 | 4.72% |
| 2025-08-20 | 32.96 | 32.96 | -0.18 | -0.54% | 32.55 | 33.09 | 56737 | 18631.34 | 2.76% |
| 2025-08-19 | 32.62 | 33.14 | 0.36 | 1.10% | 32.12 | 33.42 | 101919 | 33487.27 | 4.96% |
| 2025-08-18 | 32.30 | 32.78 | 0.48 | 1.49% | 32.27 | 33.19 | 85240 | 27810.15 | 4.15% |
| 2025-08-15 | 31.76 | 32.30 | 0.54 | 1.70% | 31.76 | 32.30 | 53797 | 17263.67 | 2.62% |
| 2025-08-14 | 32.13 | 31.76 | -0.47 | -1.46% | 31.50 | 32.23 | 57606 | 18359.05 | 2.80% |
| 2025-08-13 | 32.25 | 32.23 | 0.03 | 0.09% | 31.94 | 32.31 | 49640 | 15947.02 | 2.42% |
| 2025-08-12 | 32.78 | 32.20 | -0.59 | -1.80% | 31.94 | 32.78 | 59609 | 19196.72 | 2.89% |
| 2025-08-11 | 32.45 | 32.79 | 0.34 | 1.05% | 32.45 | 33.33 | 52850 | 17332.70 | 2.56% |
| 2025-08-08 | 33.32 | 32.45 | -0.87 | -2.61% | 32.40 | 33.33 | 56799 | 18559.80 | 2.75% |
| 2025-08-07 | 33.90 | 33.32 | -0.17 | -0.51% | 33.05 | 33.91 | 78177 | 26162.18 | 3.79% |
| 2025-08-06 | 32.96 | 33.49 | 0.45 | 1.36% | 32.89 | 33.77 | 87614 | 29298.74 | 4.24% |
| 2025-08-05 | 32.49 | 33.04 | 0.66 | 2.04% | 32.49 | 33.70 | 72044 | 23890.91 | 3.49% |
| 2025-08-04 | 31.36 | 32.38 | 0.78 | 2.47% | 31.26 | 32.38 | 46528 | 14882.98 | 2.25% |
| 2025-08-01 | 32.39 | 31.60 | -0.68 | -2.11% | 31.36 | 32.39 | 46404 | 14691.03 | 2.25% |
| 2025-07-31 | 32.25 | 32.28 | -0.20 | -0.62% | 32.24 | 32.63 | 33115 | 10756.07 | 1.60% |
| 2025-07-30 | 33.00 | 32.48 | -0.49 | -1.49% | 32.37 | 33.10 | 45063 | 14659.14 | 2.18% |
| 2025-07-29 | 33.20 | 32.97 | -0.18 | -0.54% | 32.85 | 33.50 | 39233 | 12958.51 | 1.90% |
| 2025-07-28 | 33.46 | 33.15 | 0.00 | 0.00% | 33.08 | 33.63 | 48889 | 16282.42 | 2.37% |
| 2025-07-25 | 33.06 | 33.15 | 0.10 | 0.30% | 32.75 | 33.18 | 35277 | 11638.33 | 1.71% |
| 2025-07-24 | 32.99 | 33.05 | 0.10 | 0.30% | 32.85 | 33.45 | 47886 | 15850.57 | 2.32% |
| 2025-07-23 | 33.00 | 32.95 | -0.11 | -0.33% | 32.55 | 33.16 | 41882 | 13769.32 | 2.03% |
| 2025-07-22 | 33.66 | 33.06 | -0.62 | -1.84% | 32.93 | 33.66 | 50381 | 16705.70 | 2.44% |
| 2025-07-21 | 33.86 | 33.68 | -0.04 | -0.12% | 33.50 | 34.24 | 55830 | 18894.00 | 2.70% |
| 2025-07-18 | 34.38 | 33.72 | -0.37 | -1.09% | 33.65 | 34.38 | 40693 | 13769.05 | 1.97% |
| 2025-07-17 | 34.14 | 34.09 | -0.11 | -0.32% | 33.91 | 34.32 | 50855 | 17356.63 | 2.46% |
| 2025-07-16 | 32.93 | 34.20 | 1.38 | 4.20% | 32.80 | 34.45 | 94983 | 32115.82 | 4.60% |
| 2025-07-15 | 33.48 | 32.82 | -0.66 | -1.97% | 32.55 | 33.50 | 50546 | 16589.11 | 2.45% |
| 2025-07-14 | 33.15 | 33.48 | 0.32 | 0.97% | 33.01 | 33.59 | 45726 | 15261.21 | 2.21% |
| 2025-07-11 | 33.01 | 33.16 | 0.04 | 0.12% | 32.80 | 33.41 | 42341 | 14031.16 | 2.05% |
| 2025-07-10 | 32.60 | 33.12 | 0.13 | 0.39% | 32.60 | 33.59 | 29761 | 9825.36 | 1.44% |
| 2025-07-09 | 33.53 | 32.99 | -0.09 | -0.27% | 32.89 | 33.86 | 46083 | 15385.33 | 2.23% |
| 2025-07-08 | 32.60 | 33.08 | 0.48 | 1.47% | 32.46 | 33.09 | 37562 | 12324.10 | 1.82% |
| 2025-07-07 | 33.01 | 32.60 | -0.61 | -1.84% | 32.25 | 33.21 | 47378 | 15531.72 | 2.29% |
| 2025-07-04 | 33.51 | 33.21 | -0.30 | -0.90% | 33.04 | 33.63 | 26899 | 8951.74 | 1.30% |
| 2025-07-03 | 33.39 | 33.51 | 0.08 | 0.24% | 33.30 | 33.79 | 23893 | 8012.13 | 1.16% |
| 2025-07-02 | 33.70 | 33.43 | -0.44 | -1.30% | 33.30 | 33.84 | 30078 | 10060.02 | 1.46% |
| 2025-07-01 | 34.30 | 33.87 | -0.37 | -1.08% | 33.62 | 34.30 | 32976 | 11166.75 | 1.60% |
| 2025-06-30 | 34.00 | 34.24 | 0.24 | 0.71% | 33.83 | 34.41 | 32632 | 11149.22 | 1.58% |
| 2025-06-27 | 34.40 | 34.00 | -0.31 | -0.90% | 33.85 | 34.66 | 39253 | 13389.94 | 1.90% |
| 2025-06-26 | 34.93 | 34.31 | -0.62 | -1.77% | 34.30 | 35.30 | 49052 | 17014.81 | 2.38% |
| 2025-06-25 | 34.40 | 34.93 | 0.55 | 1.60% | 34.20 | 34.94 | 49878 | 17244.67 | 2.42% |
| 2025-06-24 | 33.35 | 34.38 | 1.15 | 3.46% | 33.35 | 34.74 | 58016 | 19845.36 | 2.81% |
| 2025-06-23 | 32.91 | 33.23 | -0.24 | -0.72% | 32.60 | 33.39 | 56932 | 18808.73 | 2.76% |
| 2025-06-20 | 35.06 | 33.47 | -1.38 | -3.96% | 33.25 | 35.06 | 64070 | 21688.88 | 3.10% |
| 2025-06-19 | 35.25 | 34.85 | -0.38 | -1.08% | 34.68 | 36.07 | 63828 | 22612.30 | 3.09% |
| 2025-06-18 | 34.54 | 35.23 | 0.66 | 1.91% | 34.25 | 35.50 | 55399 | 19407.58 | 2.68% |
| 2025-06-17 | 35.40 | 34.57 | -1.23 | -3.44% | 34.10 | 35.71 | 85965 | 29935.94 | 4.16% |
| 2025-06-16 | 36.30 | 35.80 | -0.64 | -1.76% | 35.55 | 37.16 | 94452 | 34091.41 | 4.57% |
| 2025-06-13 | 37.35 | 36.44 | -1.28 | -3.39% | 36.30 | 38.00 | 98418 | 36387.90 | 4.77% |
| 2025-06-12 | 36.70 | 37.72 | 0.89 | 2.42% | 36.43 | 37.97 | 106041 | 39614.26 | 5.14% |
| 2025-06-11 | 35.94 | 36.83 | 0.53 | 1.46% | 35.59 | 37.58 | 98404 | 36097.87 | 4.77% |
| 2025-06-10 | 36.60 | 36.30 | -0.90 | -2.42% | 35.62 | 37.50 | 112617 | 40979.32 | 5.45% |
| 2025-06-09 | 37.00 | 37.20 | 1.13 | 3.13% | 36.10 | 38.00 | 138202 | 51466.15 | 6.69% |
| 2025-06-06 | 36.35 | 36.07 | -0.45 | -1.23% | 35.33 | 37.63 | 105764 | 38433.19 | 5.12% |
| 2025-06-05 | 35.26 | 36.52 | 1.17 | 3.31% | 35.05 | 36.88 | 119365 | 43155.51 | 5.78% |
| 2025-06-04 | 33.98 | 35.35 | 1.89 | 5.65% | 33.65 | 36.46 | 97834 | 34031.83 | 4.74% |
| 2025-06-03 | 33.68 | 33.46 | -0.26 | -0.77% | 33.13 | 34.12 | 33294 | 11189.94 | 1.61% |
| 2025-05-30 | 33.80 | 33.72 | 0.00 | 0.00% | 33.21 | 34.56 | 51527 | 17478.75 | 2.50% |
| 2025-05-29 | 33.55 | 33.72 | 0.22 | 0.66% | 33.00 | 33.73 | 52534 | 17580.16 | 2.54% |
| 2025-05-28 | 33.17 | 33.50 | 0.39 | 1.18% | 32.80 | 33.99 | 45082 | 15048.42 | 2.18% |
| 2025-05-27 | 33.45 | 33.11 | -0.33 | -0.99% | 32.93 | 33.65 | 32050 | 10647.60 | 1.55% |
| 2025-05-26 | 33.09 | 33.44 | 0.09 | 0.27% | 32.60 | 33.46 | 40167 | 13308.61 | 1.95% |
| 2025-05-23 | 33.81 | 33.35 | -0.47 | -1.39% | 33.00 | 34.20 | 54506 | 18316.15 | 2.64% |
| 2025-05-22 | 33.42 | 33.82 | -0.16 | -0.47% | 33.42 | 34.30 | 41122 | 13969.38 | 1.99% |
| 2025-05-21 | 34.71 | 33.98 | -1.45 | -4.09% | 33.16 | 35.00 | 95253 | 32302.04 | 4.61% |
| 2025-05-20 | 36.00 | 35.43 | -0.75 | -2.07% | 34.90 | 36.03 | 57490 | 20334.84 | 2.78% |
| 2025-05-19 | 37.56 | 36.18 | -1.48 | -3.93% | 35.90 | 37.59 | 87184 | 31675.28 | 4.22% |
| 2025-05-16 | 36.51 | 37.66 | 0.72 | 1.95% | 36.12 | 37.90 | 112188 | 42059.44 | 5.43% |
| 2025-05-15 | 36.08 | 36.94 | 0.59 | 1.62% | 35.69 | 37.50 | 91579 | 33704.36 | 4.44% |
| 2025-05-14 | 36.76 | 36.35 | -0.40 | -1.09% | 36.27 | 37.29 | 69664 | 25536.35 | 3.37% |
| 2025-05-13 | 38.48 | 36.75 | -1.04 | -2.75% | 36.70 | 38.48 | 88710 | 33048.07 | 4.30% |
| 2025-05-12 | 36.65 | 37.79 | 1.57 | 4.33% | 36.62 | 38.69 | 161166 | 60616.85 | 7.80% |
| 2025-05-09 | 36.51 | 36.22 | -0.29 | -0.79% | 35.07 | 36.85 | 87069 | 31194.19 | 4.22% |
| 2025-05-08 | 36.30 | 36.51 | 0.36 | 1.00% | 36.01 | 37.15 | 80477 | 29463.86 | 3.90% |
| 2025-05-07 | 37.26 | 36.15 | -0.94 | -2.53% | 35.80 | 37.49 | 106313 | 38690.09 | 5.15% |
| 2025-05-06 | 36.60 | 37.09 | 0.20 | 0.54% | 35.80 | 37.50 | 151354 | 55506.55 | 7.33% |
| 2025-04-30 | 34.88 | 36.89 | 2.33 | 6.74% | 34.55 | 37.15 | 140516 | 50483.42 | 6.80% |
亿嘉和(603666)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。
