| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 26.61 | 26.95 | 0.37 | 1.39% | 26.41 | 27.10 | 23780 | 6382.80 | 1.16% |
| 2026-03-24 | 27.13 | 26.58 | 0.57 | 2.19% | 26.06 | 27.13 | 21187 | 5597.43 | 1.03% |
| 2026-03-23 | 27.27 | 26.01 | -1.66 | -6.00% | 25.92 | 27.34 | 42387 | 11358.52 | 2.06% |
| 2026-03-20 | 27.46 | 27.67 | 0.04 | 0.14% | 26.80 | 27.78 | 33859 | 9269.04 | 1.65% |
| 2026-03-19 | 28.21 | 27.63 | -0.63 | -2.23% | 27.44 | 28.21 | 27821 | 7721.35 | 1.35% |
| 2026-03-18 | 28.01 | 28.26 | -0.10 | -0.35% | 27.96 | 28.35 | 13081 | 3682.23 | 0.64% |
| 2026-03-17 | 28.67 | 28.36 | -0.18 | -0.63% | 27.96 | 28.80 | 24577 | 6965.05 | 1.20% |
| 2026-03-16 | 28.20 | 28.54 | 0.34 | 1.21% | 28.12 | 28.67 | 21017 | 5967.91 | 1.02% |
| 2026-03-13 | 28.40 | 28.20 | -0.29 | -1.02% | 28.11 | 28.81 | 28655 | 8157.50 | 1.39% |
| 2026-03-12 | 28.88 | 28.49 | -0.57 | -1.96% | 28.47 | 29.24 | 25484 | 7311.70 | 1.24% |
| 2026-03-11 | 29.40 | 29.06 | -0.17 | -0.58% | 28.86 | 29.53 | 30708 | 8956.19 | 1.49% |
| 2026-03-10 | 29.24 | 29.23 | 0.14 | 0.48% | 29.09 | 29.45 | 21214 | 6199.26 | 1.03% |
| 2026-03-09 | 28.70 | 29.09 | -0.09 | -0.31% | 28.50 | 29.12 | 25468 | 7340.12 | 1.24% |
| 2026-03-06 | 28.67 | 29.18 | 0.30 | 1.04% | 28.60 | 29.28 | 21065 | 6122.00 | 1.02% |
| 2026-03-05 | 28.90 | 28.88 | 0.28 | 0.98% | 28.70 | 29.42 | 29506 | 8558.55 | 1.44% |
| 2026-03-04 | 27.47 | 28.60 | 0.72 | 2.58% | 27.34 | 29.30 | 56369 | 15905.49 | 2.74% |
| 2026-03-03 | 29.57 | 27.88 | -1.64 | -5.56% | 27.80 | 29.64 | 54814 | 15723.64 | 2.67% |
| 2026-03-02 | 30.26 | 29.52 | -1.33 | -4.31% | 29.40 | 30.28 | 63867 | 19021.39 | 3.11% |
| 2026-02-27 | 31.12 | 30.85 | -0.40 | -1.28% | 30.78 | 31.23 | 36153 | 11175.86 | 1.76% |
| 2026-02-26 | 31.40 | 31.25 | -0.15 | -0.48% | 31.15 | 31.50 | 23184 | 7255.79 | 1.13% |
| 2026-02-25 | 31.65 | 31.40 | -0.25 | -0.79% | 31.20 | 31.65 | 29814 | 9349.57 | 1.45% |
| 2026-02-24 | 32.36 | 31.65 | -0.18 | -0.57% | 31.46 | 32.41 | 35561 | 11276.68 | 1.73% |
| 2026-02-13 | 31.82 | 31.83 | 0.02 | 0.06% | 31.71 | 32.19 | 28376 | 9065.25 | 1.38% |
| 2026-02-12 | 31.89 | 31.81 | 0.07 | 0.22% | 31.68 | 32.24 | 38310 | 12252.33 | 1.86% |
| 2026-02-11 | 31.65 | 31.74 | 0.09 | 0.28% | 31.42 | 31.82 | 21135 | 6685.03 | 1.03% |
| 2026-02-10 | 31.44 | 31.65 | 0.05 | 0.16% | 31.40 | 31.91 | 29713 | 9421.91 | 1.45% |
| 2026-02-09 | 31.41 | 31.60 | 0.37 | 1.18% | 31.30 | 31.88 | 29820 | 9400.46 | 1.45% |
| 2026-02-06 | 30.69 | 31.23 | 0.34 | 1.10% | 30.62 | 31.56 | 32308 | 10070.09 | 1.57% |
| 2026-02-05 | 30.99 | 30.89 | -0.24 | -0.77% | 30.63 | 31.12 | 26374 | 8135.48 | 1.28% |
| 2026-02-04 | 31.11 | 31.13 | 0.02 | 0.06% | 30.56 | 31.13 | 29790 | 9186.08 | 1.45% |
| 2026-02-03 | 31.00 | 31.11 | 0.31 | 1.01% | 30.68 | 31.13 | 29858 | 9232.82 | 1.45% |
| 2026-02-02 | 30.87 | 30.80 | -0.40 | -1.28% | 30.51 | 31.43 | 37593 | 11634.76 | 1.83% |
| 2026-01-30 | 31.48 | 31.20 | -0.50 | -1.58% | 30.60 | 31.98 | 48734 | 15167.33 | 2.37% |
| 2026-01-29 | 32.73 | 31.70 | -1.22 | -3.71% | 31.50 | 32.92 | 64356 | 20642.65 | 3.13% |
| 2026-01-28 | 33.60 | 32.92 | -0.97 | -2.86% | 32.77 | 33.78 | 62992 | 20885.39 | 3.06% |
| 2026-01-27 | 32.38 | 33.89 | 1.54 | 4.76% | 32.30 | 34.20 | 125834 | 41900.49 | 6.12% |
| 2026-01-26 | 33.29 | 32.35 | -1.13 | -3.38% | 32.12 | 33.67 | 72795 | 23758.45 | 3.54% |
| 2026-01-23 | 33.56 | 33.48 | -0.08 | -0.24% | 33.00 | 33.90 | 72458 | 24118.79 | 3.53% |
| 2026-01-22 | 33.33 | 33.56 | 0.23 | 0.69% | 33.22 | 33.95 | 59671 | 20053.41 | 2.90% |
| 2026-01-21 | 32.94 | 33.33 | 0.03 | 0.09% | 32.60 | 33.88 | 59496 | 19824.16 | 2.89% |
| 2026-01-20 | 33.60 | 33.30 | -0.32 | -0.95% | 33.00 | 34.07 | 91816 | 30770.70 | 4.47% |
| 2026-01-19 | 33.00 | 33.62 | 0.77 | 2.34% | 32.70 | 33.93 | 112132 | 37489.60 | 5.46% |
| 2026-01-16 | 32.26 | 32.85 | 0.80 | 2.50% | 32.19 | 33.01 | 87194 | 28520.01 | 4.24% |
| 2026-01-15 | 32.75 | 32.05 | -0.72 | -2.20% | 31.84 | 32.76 | 72902 | 23456.60 | 3.55% |
| 2026-01-14 | 32.38 | 32.77 | 0.23 | 0.71% | 31.93 | 33.30 | 126596 | 41376.80 | 6.16% |
| 2026-01-13 | 32.44 | 32.54 | 0.12 | 0.37% | 31.70 | 33.10 | 128603 | 41971.19 | 6.26% |
| 2026-01-12 | 31.59 | 32.42 | 0.85 | 2.69% | 31.57 | 32.57 | 92582 | 29805.37 | 4.50% |
| 2026-01-09 | 31.97 | 31.57 | -0.40 | -1.25% | 31.27 | 31.98 | 69920 | 22106.65 | 3.40% |
| 2026-01-08 | 31.70 | 31.97 | 0.27 | 0.85% | 31.69 | 32.20 | 70320 | 22473.43 | 3.42% |
| 2026-01-07 | 32.05 | 31.70 | -0.71 | -2.19% | 31.40 | 32.58 | 86077 | 27441.88 | 4.19% |
| 2026-01-06 | 33.00 | 32.41 | -0.26 | -0.80% | 32.00 | 33.34 | 144498 | 47065.62 | 7.03% |
| 2026-01-05 | 29.68 | 32.67 | 2.97 | 10.00% | 29.68 | 32.67 | 144527 | 45673.62 | 7.03% |
| 2025-12-31 | 30.61 | 29.70 | -0.61 | -2.01% | 29.63 | 30.63 | 49252 | 14665.77 | 2.40% |
| 2025-12-30 | 30.00 | 30.31 | 0.38 | 1.27% | 29.56 | 30.46 | 59652 | 17971.88 | 2.90% |
| 2025-12-29 | 29.86 | 29.93 | 0.07 | 0.23% | 29.68 | 30.23 | 39922 | 11956.11 | 1.94% |
| 2025-12-26 | 30.30 | 29.86 | -0.54 | -1.78% | 29.70 | 30.40 | 33400 | 10031.24 | 1.63% |
| 2025-12-25 | 29.70 | 30.40 | 0.71 | 2.39% | 29.50 | 30.71 | 49913 | 15153.55 | 2.43% |
| 2025-12-24 | 29.48 | 29.69 | 0.22 | 0.75% | 29.41 | 29.86 | 21060 | 6237.96 | 1.02% |
| 2025-12-23 | 30.00 | 29.47 | -0.26 | -0.87% | 29.38 | 30.00 | 22677 | 6721.09 | 1.10% |
| 2025-12-22 | 29.77 | 29.73 | 0.09 | 0.30% | 29.65 | 29.97 | 24904 | 7430.41 | 1.21% |
| 2025-12-19 | 29.44 | 29.64 | 0.24 | 0.82% | 29.35 | 29.95 | 18626 | 5513.97 | 0.91% |
| 2025-12-18 | 29.18 | 29.40 | 0.07 | 0.24% | 29.18 | 29.73 | 19674 | 5810.80 | 0.96% |
| 2025-12-17 | 29.45 | 29.33 | -0.10 | -0.34% | 28.90 | 29.54 | 23843 | 6950.76 | 1.16% |
| 2025-12-16 | 29.96 | 29.43 | -0.53 | -1.77% | 29.36 | 30.04 | 25443 | 7518.29 | 1.24% |
| 2025-12-15 | 29.90 | 29.96 | -0.27 | -0.89% | 29.70 | 30.37 | 29482 | 8839.76 | 1.43% |
| 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% |
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。
