| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 33.25 | 34.56 | 1.06 | 3.16% | 32.92 | 35.23 | 110168 | 37902.32 | 5.34% |
| 2025-04-28 | 33.00 | 33.50 | -0.33 | -0.98% | 32.48 | 33.90 | 85890 | 28502.43 | 4.16% |
| 2025-04-25 | 32.00 | 33.83 | 1.98 | 6.22% | 31.30 | 34.50 | 125591 | 41787.83 | 6.08% |
| 2025-04-24 | 32.38 | 31.85 | -0.66 | -2.03% | 31.71 | 33.24 | 66690 | 21584.64 | 3.23% |
| 2025-04-23 | 31.10 | 32.51 | 1.68 | 5.45% | 31.10 | 32.88 | 100460 | 32277.10 | 4.87% |
| 2025-04-22 | 32.34 | 30.83 | -1.46 | -4.52% | 30.71 | 32.34 | 81265 | 25413.58 | 3.94% |
| 2025-04-21 | 31.65 | 32.29 | 0.40 | 1.25% | 31.00 | 32.48 | 68955 | 22057.47 | 3.34% |
| 2025-04-18 | 32.16 | 31.89 | -0.39 | -1.21% | 31.60 | 32.59 | 47778 | 15273.03 | 2.31% |
| 2025-04-17 | 32.31 | 32.28 | -0.25 | -0.77% | 32.20 | 33.15 | 60944 | 19896.12 | 2.95% |
| 2025-04-16 | 33.90 | 32.53 | -1.87 | -5.44% | 32.35 | 34.39 | 95388 | 31643.40 | 4.62% |
| 2025-04-15 | 35.00 | 34.40 | -0.52 | -1.49% | 34.11 | 35.51 | 87564 | 30434.37 | 4.24% |
| 2025-04-14 | 34.91 | 34.92 | 0.37 | 1.07% | 34.34 | 36.10 | 114123 | 40312.95 | 5.53% |
| 2025-04-11 | 34.80 | 34.55 | -0.73 | -2.07% | 34.44 | 36.15 | 164240 | 57516.59 | 7.95% |
| 2025-04-10 | 32.64 | 35.28 | 3.21 | 10.01% | 32.64 | 35.28 | 187190 | 63622.43 | 9.07% |
| 2025-04-09 | 28.30 | 32.07 | 2.92 | 10.02% | 27.14 | 32.07 | 165540 | 51150.20 | 8.02% |
| 2025-04-08 | 29.50 | 29.15 | -2.36 | -7.49% | 28.36 | 31.50 | 130864 | 38082.46 | 6.34% |
| 2025-04-07 | 31.83 | 31.51 | -3.50 | -10.00% | 31.51 | 32.88 | 47130 | 14982.78 | 2.28% |
| 2025-04-03 | 33.99 | 35.01 | 0.24 | 0.69% | 33.96 | 35.91 | 119792 | 42195.85 | 5.80% |
| 2025-04-02 | 33.10 | 34.77 | 1.44 | 4.32% | 33.10 | 34.98 | 107983 | 37246.97 | 5.23% |
| 2025-04-01 | 32.70 | 33.33 | 1.15 | 3.57% | 32.70 | 34.07 | 112889 | 37876.98 | 5.47% |
| 2025-03-31 | 32.00 | 32.18 | -0.87 | -2.63% | 31.40 | 33.28 | 109104 | 35182.90 | 5.28% |
| 2025-03-28 | 31.88 | 33.05 | 0.85 | 2.64% | 31.88 | 34.98 | 150983 | 50399.78 | 7.31% |
| 2025-03-27 | 31.89 | 32.20 | -0.43 | -1.32% | 31.72 | 33.10 | 67669 | 22009.38 | 3.28% |
| 2025-03-26 | 33.19 | 32.63 | 0.51 | 1.59% | 32.45 | 34.62 | 89192 | 29736.59 | 4.32% |
| 2025-03-25 | 32.56 | 32.12 | -0.53 | -1.62% | 31.95 | 33.24 | 48247 | 15721.77 | 2.34% |
| 2025-03-24 | 33.19 | 32.65 | -0.73 | -2.19% | 31.58 | 33.31 | 89152 | 28787.23 | 4.32% |
| 2025-03-21 | 35.05 | 33.38 | -2.27 | -6.37% | 32.99 | 35.30 | 130520 | 44181.73 | 6.32% |
| 2025-03-20 | 35.50 | 35.65 | -0.12 | -0.34% | 34.90 | 36.87 | 96695 | 34451.55 | 4.68% |
| 2025-03-19 | 35.84 | 35.77 | -0.08 | -0.22% | 35.34 | 37.18 | 89009 | 32037.46 | 4.31% |
| 2025-03-18 | 36.18 | 35.85 | -0.69 | -1.89% | 35.60 | 36.86 | 92963 | 33495.16 | 4.50% |
| 2025-03-17 | 36.20 | 36.54 | 0.69 | 1.92% | 36.01 | 37.05 | 91943 | 33556.66 | 4.45% |
| 2025-03-14 | 35.19 | 35.85 | 0.66 | 1.88% | 34.82 | 36.29 | 87658 | 31266.12 | 4.25% |
| 2025-03-13 | 36.81 | 35.19 | -2.02 | -5.43% | 34.58 | 37.05 | 133114 | 47128.62 | 6.45% |
| 2025-03-12 | 38.35 | 37.21 | -1.14 | -2.97% | 36.88 | 38.35 | 153214 | 57477.93 | 7.42% |
| 2025-03-11 | 38.64 | 38.35 | -1.32 | -3.33% | 37.05 | 39.84 | 149293 | 56939.66 | 7.23% |
| 2025-03-10 | 39.60 | 39.67 | 0.49 | 1.25% | 38.40 | 40.15 | 128054 | 50487.41 | 6.20% |
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。
