| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.86 | 16.13 | 0.25 | 1.57% | 15.60 | 16.14 | 43681 | 6925.19 | 1.10% |
| 2025-12-16 | 16.10 | 15.88 | -0.28 | -1.73% | 15.73 | 16.17 | 37822 | 6002.63 | 0.95% |
| 2025-12-15 | 16.18 | 16.16 | -0.19 | -1.16% | 16.12 | 16.43 | 28777 | 4671.98 | 0.72% |
| 2025-12-12 | 16.28 | 16.35 | 0.08 | 0.49% | 16.13 | 16.46 | 26571 | 4341.03 | 0.67% |
| 2025-12-11 | 16.61 | 16.27 | -0.33 | -1.99% | 16.22 | 16.63 | 34614 | 5676.11 | 0.87% |
| 2025-12-10 | 16.80 | 16.60 | -0.22 | -1.31% | 16.36 | 16.82 | 40685 | 6725.37 | 1.02% |
| 2025-12-09 | 16.79 | 16.82 | -0.02 | -0.12% | 16.71 | 16.99 | 32812 | 5529.09 | 0.82% |
| 2025-12-08 | 16.79 | 16.84 | 0.10 | 0.60% | 16.74 | 16.95 | 33191 | 5595.44 | 0.83% |
| 2025-12-05 | 16.47 | 16.74 | 0.27 | 1.64% | 16.33 | 16.74 | 32206 | 5340.41 | 0.81% |
| 2025-12-04 | 16.53 | 16.47 | -0.10 | -0.60% | 16.30 | 16.60 | 33595 | 5523.12 | 0.84% |
| 2025-12-03 | 16.62 | 16.57 | -0.05 | -0.30% | 16.42 | 16.70 | 24886 | 4116.34 | 0.62% |
| 2025-12-02 | 17.03 | 16.62 | -0.21 | -1.25% | 16.59 | 17.03 | 29710 | 4969.59 | 0.75% |
| 2025-12-01 | 16.80 | 16.83 | -0.02 | -0.12% | 16.65 | 16.85 | 30050 | 5035.71 | 0.75% |
| 2025-11-28 | 16.47 | 16.85 | 0.33 | 2.00% | 16.39 | 16.93 | 31254 | 5203.39 | 0.78% |
| 2025-11-27 | 16.41 | 16.52 | 0.11 | 0.67% | 16.36 | 16.80 | 38158 | 6349.95 | 0.96% |
| 2025-11-26 | 16.35 | 16.41 | 0.06 | 0.37% | 16.23 | 16.72 | 39629 | 6547.20 | 0.99% |
| 2025-11-25 | 16.38 | 16.35 | -0.05 | -0.30% | 16.32 | 16.76 | 53323 | 8817.59 | 1.34% |
| 2025-11-24 | 16.15 | 16.40 | 0.32 | 1.99% | 16.15 | 16.50 | 30306 | 4950.11 | 0.76% |
| 2025-11-21 | 16.60 | 16.08 | -0.75 | -4.46% | 16.05 | 16.77 | 61258 | 9968.25 | 1.54% |
| 2025-11-20 | 16.81 | 16.83 | 0.11 | 0.66% | 16.72 | 17.18 | 36920 | 6253.20 | 0.93% |
| 2025-11-19 | 17.09 | 16.72 | -0.46 | -2.68% | 16.66 | 17.29 | 49423 | 8343.25 | 1.24% |
| 2025-11-18 | 16.97 | 17.18 | 0.16 | 0.94% | 16.91 | 17.35 | 40328 | 6929.52 | 1.01% |
| 2025-11-17 | 17.09 | 17.02 | -0.03 | -0.18% | 16.96 | 17.23 | 30225 | 5163.39 | 0.76% |
| 2025-11-14 | 17.16 | 17.05 | -0.26 | -1.50% | 17.02 | 17.27 | 34552 | 5921.06 | 0.87% |
| 2025-11-13 | 17.00 | 17.31 | 0.31 | 1.82% | 16.95 | 17.44 | 39403 | 6777.93 | 0.99% |
| 2025-11-12 | 17.25 | 17.00 | -0.24 | -1.39% | 16.94 | 17.37 | 38553 | 6568.37 | 0.97% |
| 2025-11-11 | 17.47 | 17.24 | -0.16 | -0.92% | 17.13 | 17.47 | 43651 | 7534.24 | 1.09% |
| 2025-11-10 | 17.56 | 17.40 | -0.07 | -0.40% | 17.24 | 17.60 | 48923 | 8488.11 | 1.23% |
| 2025-11-07 | 17.31 | 17.47 | 0.01 | 0.06% | 17.20 | 17.80 | 60410 | 10619.90 | 1.51% |
| 2025-11-06 | 17.10 | 17.46 | 0.35 | 2.05% | 17.10 | 17.58 | 60710 | 10539.62 | 1.52% |
| 2025-11-05 | 16.73 | 17.11 | 0.21 | 1.24% | 16.71 | 17.23 | 42762 | 7287.32 | 1.07% |
| 2025-11-04 | 17.01 | 16.90 | -0.15 | -0.88% | 16.76 | 17.13 | 65916 | 11168.07 | 1.64% |
| 2025-11-03 | 17.22 | 17.05 | -0.19 | -1.10% | 16.68 | 17.22 | 81606 | 13806.16 | 2.03% |
| 2025-10-31 | 17.80 | 17.24 | -0.93 | -5.12% | 17.07 | 17.80 | 138511 | 24006.54 | 3.45% |
| 2025-10-30 | 18.53 | 18.17 | -0.37 | -2.00% | 18.11 | 18.61 | 41036 | 7497.43 | 1.02% |
| 2025-10-29 | 18.45 | 18.54 | 0.09 | 0.49% | 18.30 | 18.60 | 38676 | 7144.60 | 0.96% |
| 2025-10-28 | 18.40 | 18.45 | 0.02 | 0.11% | 18.25 | 18.68 | 51299 | 9475.56 | 1.28% |
| 2025-10-27 | 18.17 | 18.43 | 0.39 | 2.16% | 18.06 | 18.53 | 69114 | 12669.29 | 1.72% |
| 2025-10-24 | 17.66 | 18.04 | 0.58 | 3.32% | 17.59 | 18.20 | 66395 | 11938.56 | 1.66% |
| 2025-10-23 | 17.40 | 17.46 | -0.02 | -0.11% | 17.06 | 17.52 | 45808 | 7911.39 | 1.14% |
| 2025-10-22 | 17.67 | 17.48 | -0.27 | -1.52% | 17.42 | 17.68 | 37438 | 6554.63 | 0.93% |
| 2025-10-21 | 17.57 | 17.75 | 0.23 | 1.31% | 17.44 | 17.84 | 46463 | 8223.59 | 1.16% |
| 2025-10-20 | 17.64 | 17.52 | 0.03 | 0.17% | 17.30 | 17.80 | 52516 | 9211.96 | 1.31% |
| 2025-10-17 | 17.99 | 17.49 | -0.56 | -3.10% | 17.40 | 18.48 | 63119 | 11226.68 | 1.57% |
| 2025-10-16 | 17.83 | 18.05 | 0.11 | 0.61% | 17.78 | 18.38 | 66258 | 12006.27 | 1.65% |
| 2025-10-15 | 17.55 | 17.94 | 0.19 | 1.07% | 17.41 | 17.96 | 46290 | 8205.86 | 1.15% |
| 2025-10-14 | 18.36 | 17.75 | -0.44 | -2.42% | 17.50 | 18.37 | 67820 | 12155.67 | 1.69% |
| 2025-10-13 | 17.80 | 18.19 | -0.31 | -1.68% | 17.35 | 18.32 | 65480 | 11769.74 | 1.63% |
| 2025-10-10 | 18.62 | 18.50 | -0.23 | -1.23% | 18.00 | 18.67 | 83427 | 15271.77 | 2.08% |
| 2025-10-09 | 18.63 | 18.73 | 0.12 | 0.64% | 18.63 | 19.08 | 75892 | 14307.66 | 1.89% |
| 2025-09-30 | 18.70 | 18.61 | -0.09 | -0.48% | 18.38 | 18.87 | 65653 | 12225.91 | 1.64% |
| 2025-09-29 | 18.85 | 18.70 | -0.17 | -0.90% | 18.51 | 18.98 | 58392 | 10928.34 | 1.46% |
| 2025-09-26 | 19.14 | 18.87 | -0.43 | -2.23% | 18.60 | 19.14 | 64679 | 12208.80 | 1.61% |
| 2025-09-25 | 18.98 | 19.30 | 0.12 | 0.63% | 18.93 | 19.43 | 76109 | 14584.32 | 1.90% |
| 2025-09-24 | 18.60 | 19.18 | 0.47 | 2.51% | 18.40 | 19.30 | 97658 | 18583.15 | 2.43% |
| 2025-09-23 | 19.06 | 18.71 | -0.35 | -1.84% | 18.08 | 19.10 | 116118 | 21424.49 | 2.89% |
| 2025-09-22 | 19.25 | 19.06 | -0.17 | -0.88% | 18.80 | 19.32 | 79542 | 15125.75 | 1.98% |
| 2025-09-19 | 19.46 | 19.23 | -0.26 | -1.33% | 19.13 | 20.01 | 102321 | 19985.71 | 2.55% |
| 2025-09-18 | 20.00 | 19.49 | -0.31 | -1.57% | 19.25 | 20.32 | 157265 | 31211.87 | 3.92% |
| 2025-09-17 | 19.63 | 19.80 | 0.20 | 1.02% | 19.45 | 20.64 | 242036 | 48289.14 | 6.03% |
| 2025-09-16 | 18.86 | 19.60 | 0.78 | 4.14% | 18.81 | 20.06 | 163512 | 31620.09 | 4.08% |
| 2025-09-15 | 19.30 | 18.82 | -0.31 | -1.62% | 18.71 | 19.37 | 87463 | 16526.08 | 2.18% |
| 2025-09-12 | 19.55 | 19.13 | -0.47 | -2.40% | 19.11 | 19.68 | 211114 | 40821.74 | 5.26% |
| 2025-09-11 | 17.65 | 19.60 | 1.78 | 9.99% | 17.52 | 19.60 | 117805 | 22244.26 | 2.94% |
| 2025-09-10 | 18.08 | 17.82 | -0.25 | -1.38% | 17.60 | 18.24 | 72185 | 12898.48 | 1.80% |
| 2025-09-09 | 18.77 | 18.07 | -0.72 | -3.83% | 17.97 | 18.82 | 101141 | 18449.70 | 2.52% |
| 2025-09-08 | 18.97 | 18.79 | -0.23 | -1.21% | 18.50 | 19.45 | 125533 | 23600.29 | 3.13% |
| 2025-09-05 | 18.01 | 19.02 | 0.86 | 4.74% | 17.63 | 19.04 | 157469 | 29299.18 | 3.93% |
| 2025-09-04 | 18.20 | 18.16 | 0.04 | 0.22% | 17.85 | 19.44 | 196231 | 36712.75 | 4.89% |
| 2025-09-03 | 18.12 | 18.12 | 0.17 | 0.95% | 18.03 | 19.01 | 147377 | 27294.05 | 3.67% |
| 2025-09-02 | 19.19 | 17.95 | -1.31 | -6.80% | 17.85 | 19.60 | 167534 | 30965.13 | 4.18% |
| 2025-09-01 | 18.35 | 19.26 | 1.02 | 5.59% | 18.35 | 19.60 | 198149 | 37788.10 | 4.94% |
| 2025-08-29 | 18.45 | 18.24 | -0.13 | -0.71% | 17.96 | 18.48 | 74809 | 13560.40 | 1.86% |
| 2025-08-28 | 18.22 | 18.37 | 0.10 | 0.55% | 17.76 | 18.52 | 132712 | 24088.22 | 3.31% |
| 2025-08-27 | 19.40 | 18.27 | -1.22 | -6.26% | 18.21 | 19.40 | 157770 | 29680.93 | 3.93% |
| 2025-08-26 | 18.50 | 19.49 | 0.88 | 4.73% | 18.36 | 19.62 | 162506 | 31303.05 | 4.05% |
| 2025-08-25 | 17.96 | 18.61 | 0.81 | 4.55% | 17.96 | 19.16 | 131882 | 24508.94 | 3.29% |
| 2025-08-22 | 17.65 | 17.80 | 0.08 | 0.45% | 17.65 | 17.93 | 68125 | 12106.18 | 1.70% |
| 2025-08-21 | 17.56 | 17.72 | 0.20 | 1.14% | 17.41 | 18.09 | 111645 | 19766.47 | 2.78% |
| 2025-08-20 | 17.39 | 17.52 | -0.05 | -0.28% | 17.26 | 17.55 | 75117 | 13091.20 | 1.87% |
艾华集团(603989)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。
