| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 30.25 | 30.23 | 0.04 | 0.13% | 29.90 | 30.43 | 25023 | 7553.28 | 1.22% |
| 2025-12-11 | 30.20 | 30.19 | -0.18 | -0.59% | 30.16 | 30.67 | 26008 | 7883.54 | 1.27% |
| 2025-12-10 | 30.15 | 30.37 | 0.02 | 0.07% | 30.15 | 30.59 | 17352 | 5263.56 | 0.84% |
| 2025-12-09 | 30.76 | 30.35 | -0.40 | -1.30% | 30.30 | 30.86 | 24669 | 7536.14 | 1.20% |
| 2025-12-08 | 30.59 | 30.75 | 0.16 | 0.52% | 30.35 | 31.05 | 35256 | 10821.86 | 1.72% |
| 2025-12-05 | 30.20 | 30.59 | 0.04 | 0.13% | 29.99 | 30.63 | 26592 | 8076.04 | 1.29% |
| 2025-12-04 | 31.10 | 30.55 | 0.65 | 2.17% | 30.31 | 31.37 | 39593 | 12139.36 | 1.93% |
| 2025-12-03 | 30.26 | 29.90 | -0.13 | -0.43% | 29.80 | 30.26 | 21054 | 6297.43 | 1.02% |
| 2025-12-02 | 30.54 | 30.03 | -0.47 | -1.54% | 30.00 | 30.60 | 24772 | 7460.58 | 1.21% |
| 2025-12-01 | 30.35 | 30.50 | 0.16 | 0.53% | 30.20 | 30.65 | 27135 | 8248.34 | 1.32% |
| 2025-11-28 | 30.15 | 30.34 | -0.18 | -0.59% | 29.78 | 30.38 | 41473 | 12479.70 | 2.02% |
| 2025-11-27 | 31.00 | 30.52 | -0.10 | -0.33% | 30.44 | 31.42 | 37407 | 11515.88 | 1.82% |
| 2025-11-26 | 31.30 | 30.62 | -0.62 | -1.98% | 30.50 | 31.32 | 40118 | 12357.85 | 1.95% |
| 2025-11-25 | 31.51 | 31.24 | -0.26 | -0.83% | 31.15 | 31.87 | 38752 | 12197.60 | 1.89% |
| 2025-11-24 | 31.37 | 31.50 | 0.70 | 2.27% | 30.66 | 32.52 | 57139 | 17971.65 | 2.78% |
| 2025-11-21 | 31.04 | 30.80 | -0.54 | -1.72% | 30.75 | 31.92 | 54454 | 17014.76 | 2.65% |
| 2025-11-20 | 31.14 | 31.34 | 0.21 | 0.67% | 31.13 | 32.11 | 45392 | 14326.36 | 2.21% |
| 2025-11-19 | 31.77 | 31.13 | -0.83 | -2.60% | 31.03 | 32.28 | 44931 | 14119.73 | 2.19% |
| 2025-11-18 | 30.81 | 31.96 | 0.84 | 2.70% | 30.80 | 32.93 | 101046 | 32736.57 | 4.92% |
| 2025-11-17 | 31.00 | 31.12 | 0.16 | 0.52% | 30.82 | 31.39 | 35105 | 10893.21 | 1.71% |
| 2025-11-14 | 31.68 | 30.96 | -0.92 | -2.89% | 30.94 | 31.68 | 46578 | 14552.25 | 2.27% |
| 2025-11-13 | 31.19 | 31.88 | 0.60 | 1.92% | 31.08 | 32.14 | 56376 | 17832.21 | 2.74% |
| 2025-11-12 | 32.97 | 31.28 | -1.63 | -4.95% | 31.01 | 32.97 | 93610 | 29535.31 | 4.55% |
| 2025-11-11 | 35.61 | 32.91 | -2.64 | -7.43% | 32.45 | 36.78 | 187978 | 63341.68 | 9.15% |
| 2025-11-10 | 33.32 | 35.55 | 2.23 | 6.69% | 33.32 | 35.90 | 168989 | 59523.62 | 8.22% |
| 2025-11-07 | 33.42 | 33.32 | 0.10 | 0.30% | 33.10 | 33.98 | 69615 | 23332.33 | 3.39% |
| 2025-11-06 | 33.00 | 33.22 | 0.32 | 0.97% | 32.65 | 33.40 | 50157 | 16575.23 | 2.44% |
| 2025-11-05 | 32.66 | 32.90 | -0.08 | -0.24% | 32.40 | 33.20 | 43555 | 14346.21 | 2.12% |
| 2025-11-04 | 32.53 | 32.98 | 0.28 | 0.86% | 32.33 | 33.35 | 70385 | 23216.80 | 3.42% |
| 2025-11-03 | 30.53 | 32.70 | 2.18 | 7.14% | 30.43 | 32.99 | 116221 | 36956.66 | 5.65% |
| 2025-10-31 | 30.00 | 30.52 | 0.48 | 1.60% | 29.76 | 31.34 | 57368 | 17655.69 | 2.79% |
| 2025-10-30 | 30.50 | 30.04 | -0.39 | -1.28% | 30.01 | 30.50 | 33192 | 10009.52 | 1.61% |
| 2025-10-29 | 30.33 | 30.43 | 0.10 | 0.33% | 30.21 | 30.60 | 23612 | 7175.78 | 1.15% |
| 2025-10-28 | 30.56 | 30.33 | -0.23 | -0.75% | 30.23 | 30.84 | 33332 | 10167.51 | 1.62% |
| 2025-10-27 | 31.20 | 30.56 | -0.52 | -1.67% | 30.30 | 31.56 | 50512 | 15513.15 | 2.46% |
| 2025-10-24 | 30.68 | 31.08 | 0.40 | 1.30% | 30.68 | 31.29 | 36913 | 11456.64 | 1.80% |
| 2025-10-23 | 30.34 | 30.68 | 0.35 | 1.15% | 29.84 | 30.70 | 33596 | 10142.65 | 1.63% |
| 2025-10-22 | 30.69 | 30.33 | -0.42 | -1.37% | 30.00 | 30.88 | 30605 | 9325.73 | 1.49% |
| 2025-10-21 | 30.73 | 30.75 | 0.19 | 0.62% | 30.12 | 30.90 | 33772 | 10326.68 | 1.64% |
| 2025-10-20 | 29.61 | 30.56 | 1.50 | 5.16% | 29.61 | 30.98 | 81483 | 24843.70 | 3.96% |
| 2025-10-17 | 30.76 | 29.06 | -1.68 | -5.47% | 29.01 | 31.00 | 71969 | 21377.00 | 3.50% |
| 2025-10-16 | 31.59 | 30.74 | -0.99 | -3.12% | 30.66 | 31.59 | 47458 | 14729.19 | 2.31% |
| 2025-10-15 | 30.52 | 31.73 | 0.83 | 2.69% | 30.25 | 31.78 | 65591 | 20379.00 | 3.19% |
| 2025-10-14 | 32.10 | 30.90 | -1.07 | -3.35% | 30.74 | 33.12 | 74819 | 23806.07 | 3.64% |
| 2025-10-13 | 31.65 | 31.97 | -1.13 | -3.41% | 30.83 | 32.37 | 67599 | 21418.12 | 3.29% |
| 2025-10-10 | 34.15 | 33.10 | -1.05 | -3.07% | 33.03 | 34.28 | 64979 | 21738.99 | 3.16% |
| 2025-10-09 | 34.21 | 34.15 | -0.05 | -0.15% | 33.40 | 34.56 | 66361 | 22472.20 | 3.23% |
| 2025-09-30 | 32.76 | 34.20 | 1.70 | 5.23% | 32.58 | 34.87 | 106870 | 36172.18 | 5.20% |
| 2025-09-29 | 32.40 | 32.50 | 0.17 | 0.53% | 31.80 | 32.80 | 42852 | 13879.64 | 2.08% |
| 2025-09-26 | 33.15 | 32.33 | -1.05 | -3.15% | 32.25 | 33.35 | 48491 | 15843.85 | 2.36% |
| 2025-09-25 | 33.63 | 33.38 | -0.49 | -1.45% | 33.27 | 34.15 | 47534 | 16010.38 | 2.31% |
| 2025-09-24 | 33.35 | 33.87 | 0.29 | 0.86% | 33.06 | 34.25 | 50935 | 17198.65 | 2.48% |
| 2025-09-23 | 34.07 | 33.58 | -0.90 | -2.61% | 32.94 | 34.60 | 88030 | 29492.14 | 4.28% |
| 2025-09-22 | 34.78 | 34.48 | -0.44 | -1.26% | 34.28 | 35.00 | 81015 | 28022.90 | 3.94% |
| 2025-09-19 | 34.40 | 34.92 | 0.61 | 1.78% | 33.91 | 35.99 | 142180 | 49389.93 | 6.92% |
| 2025-09-18 | 35.40 | 34.31 | -1.11 | -3.13% | 33.80 | 35.85 | 131662 | 45984.32 | 6.41% |
| 2025-09-17 | 35.50 | 35.42 | 0.12 | 0.34% | 35.37 | 36.20 | 104423 | 37236.08 | 5.08% |
| 2025-09-16 | 34.63 | 35.30 | 0.74 | 2.14% | 34.18 | 35.44 | 123620 | 43144.23 | 6.01% |
| 2025-09-15 | 34.27 | 34.56 | 0.32 | 0.93% | 34.27 | 35.16 | 90819 | 31559.28 | 4.42% |
| 2025-09-12 | 33.78 | 34.24 | 0.47 | 1.39% | 33.50 | 34.80 | 123643 | 42492.88 | 6.02% |
| 2025-09-11 | 32.76 | 33.77 | 1.15 | 3.53% | 32.32 | 33.84 | 125178 | 41834.18 | 6.09% |
| 2025-09-10 | 32.60 | 32.62 | -0.13 | -0.40% | 32.41 | 33.09 | 64532 | 21116.02 | 3.14% |
| 2025-09-09 | 32.66 | 32.75 | 0.10 | 0.31% | 32.38 | 33.21 | 84336 | 27601.37 | 4.10% |
| 2025-09-08 | 30.08 | 32.65 | 2.32 | 7.65% | 30.08 | 33.10 | 159678 | 51677.74 | 7.77% |
| 2025-09-05 | 29.94 | 30.33 | 0.37 | 1.23% | 29.41 | 30.36 | 43434 | 13029.04 | 2.11% |
| 2025-09-04 | 30.32 | 29.96 | -0.35 | -1.15% | 29.65 | 30.53 | 47489 | 14306.54 | 2.31% |
| 2025-09-03 | 31.47 | 30.31 | -1.15 | -3.66% | 30.28 | 31.69 | 48996 | 15058.53 | 2.38% |
| 2025-09-02 | 31.53 | 31.46 | 0.08 | 0.25% | 30.27 | 31.95 | 81884 | 25403.60 | 3.98% |
| 2025-09-01 | 31.60 | 31.38 | -0.45 | -1.41% | 31.26 | 32.08 | 49036 | 15464.30 | 2.39% |
| 2025-08-29 | 32.30 | 31.83 | -0.49 | -1.52% | 31.66 | 32.45 | 54443 | 17420.30 | 2.65% |
| 2025-08-28 | 32.28 | 32.32 | 0.03 | 0.09% | 30.88 | 32.44 | 103251 | 32811.81 | 5.02% |
| 2025-08-27 | 33.49 | 32.29 | -1.00 | -3.00% | 32.25 | 33.93 | 97568 | 32537.93 | 4.75% |
| 2025-08-26 | 32.95 | 33.29 | 0.33 | 1.00% | 32.65 | 33.87 | 93595 | 31154.95 | 4.55% |
| 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% |
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。
