| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 15.50 | 15.40 | -0.30 | -1.91% | 15.25 | 15.70 | 38797 | 5999.08 | 0.97% |
| 2025-04-02 | 15.72 | 15.70 | -0.02 | -0.13% | 15.69 | 15.97 | 27924 | 4413.14 | 0.70% |
| 2025-04-01 | 15.49 | 15.72 | 0.23 | 1.48% | 15.49 | 15.83 | 34012 | 5340.89 | 0.85% |
| 2025-03-31 | 15.40 | 15.49 | 0.03 | 0.19% | 15.30 | 15.68 | 51019 | 7893.73 | 1.27% |
| 2025-03-28 | 15.66 | 15.46 | -0.20 | -1.28% | 15.45 | 15.78 | 33883 | 5273.10 | 0.84% |
| 2025-03-27 | 15.70 | 15.66 | -0.15 | -0.95% | 15.50 | 15.89 | 36245 | 5693.74 | 0.90% |
| 2025-03-26 | 15.62 | 15.81 | 0.15 | 0.96% | 15.60 | 15.90 | 32389 | 5115.23 | 0.81% |
| 2025-03-25 | 15.60 | 15.66 | 0.01 | 0.06% | 15.54 | 15.90 | 41633 | 6535.18 | 1.04% |
| 2025-03-24 | 16.01 | 15.65 | -0.33 | -2.07% | 15.28 | 16.13 | 67441 | 10572.23 | 1.68% |
| 2025-03-21 | 16.20 | 15.98 | -0.30 | -1.84% | 15.92 | 16.35 | 50527 | 8127.76 | 1.26% |
| 2025-03-20 | 16.29 | 16.28 | -0.07 | -0.43% | 16.24 | 16.43 | 37578 | 6137.99 | 0.94% |
| 2025-03-19 | 16.71 | 16.35 | -0.41 | -2.45% | 16.23 | 16.71 | 64394 | 10537.29 | 1.61% |
| 2025-03-18 | 16.66 | 16.76 | 0.16 | 0.96% | 16.61 | 16.90 | 55246 | 9252.98 | 1.38% |
| 2025-03-17 | 16.97 | 16.60 | -0.14 | -0.84% | 16.56 | 17.05 | 66299 | 11066.96 | 1.65% |
| 2025-03-14 | 16.24 | 16.74 | 0.51 | 3.14% | 16.10 | 16.96 | 100454 | 16633.43 | 2.50% |
| 2025-03-13 | 16.46 | 16.23 | -0.25 | -1.52% | 16.05 | 16.52 | 64015 | 10388.87 | 1.60% |
| 2025-03-12 | 16.26 | 16.48 | 0.26 | 1.60% | 16.12 | 16.66 | 81836 | 13414.69 | 2.04% |
| 2025-03-11 | 15.90 | 16.22 | 0.11 | 0.68% | 15.82 | 16.36 | 49708 | 8009.55 | 1.24% |
| 2025-03-10 | 16.04 | 16.11 | 0.06 | 0.37% | 15.88 | 16.18 | 50142 | 8040.07 | 1.25% |
| 2025-03-07 | 16.19 | 16.05 | -0.14 | -0.86% | 15.97 | 16.33 | 56314 | 9095.22 | 1.40% |
| 2025-03-06 | 16.11 | 16.19 | 0.15 | 0.94% | 16.05 | 16.26 | 56478 | 9143.13 | 1.41% |
| 2025-03-05 | 16.03 | 16.04 | -0.02 | -0.12% | 15.83 | 16.12 | 39697 | 6343.58 | 0.99% |
| 2025-03-04 | 15.86 | 16.06 | 0.08 | 0.50% | 15.80 | 16.15 | 43227 | 6937.45 | 1.08% |
| 2025-03-03 | 15.73 | 15.98 | 0.28 | 1.78% | 15.61 | 16.22 | 65892 | 10518.67 | 1.64% |
| 2025-02-28 | 16.51 | 15.70 | -0.82 | -4.96% | 15.70 | 16.51 | 82815 | 13278.22 | 2.06% |
| 2025-02-27 | 16.73 | 16.52 | -0.35 | -2.07% | 16.28 | 16.93 | 96258 | 15932.90 | 2.40% |
| 2025-02-26 | 16.71 | 16.87 | 0.16 | 0.96% | 16.68 | 17.10 | 77947 | 13169.17 | 1.94% |
| 2025-02-25 | 16.69 | 16.71 | -0.19 | -1.12% | 16.60 | 16.93 | 68319 | 11446.55 | 1.70% |
| 2025-02-24 | 17.23 | 16.90 | -0.33 | -1.92% | 16.76 | 17.23 | 98751 | 16692.54 | 2.46% |
| 2025-02-21 | 17.30 | 17.23 | -0.10 | -0.58% | 17.06 | 17.41 | 131976 | 22712.79 | 3.29% |
| 2025-02-20 | 16.87 | 17.33 | 0.38 | 2.24% | 16.72 | 17.35 | 170390 | 29104.95 | 4.25% |
| 2025-02-19 | 15.99 | 16.95 | 0.95 | 5.94% | 15.93 | 17.04 | 181418 | 30189.10 | 4.52% |
| 2025-02-18 | 16.45 | 16.00 | -0.44 | -2.68% | 15.88 | 16.54 | 91038 | 14817.21 | 2.27% |
| 2025-02-17 | 16.02 | 16.44 | 0.39 | 2.43% | 16.01 | 16.47 | 93645 | 15279.21 | 2.33% |
| 2025-02-14 | 16.00 | 16.05 | 0.01 | 0.06% | 15.95 | 16.13 | 62466 | 10026.92 | 1.56% |
| 2025-02-13 | 16.41 | 16.04 | -0.36 | -2.20% | 16.04 | 16.43 | 93543 | 15126.65 | 2.33% |
| 2025-02-12 | 16.28 | 16.40 | 0.12 | 0.74% | 16.19 | 16.40 | 99625 | 16234.88 | 2.48% |
| 2025-02-11 | 16.12 | 16.28 | 0.13 | 0.80% | 16.03 | 16.63 | 116967 | 19058.94 | 2.92% |
| 2025-02-10 | 16.18 | 16.15 | 0.00 | 0.00% | 16.10 | 16.28 | 88434 | 14300.20 | 2.20% |
| 2025-02-07 | 16.24 | 16.15 | -0.09 | -0.55% | 15.97 | 16.34 | 134272 | 21734.39 | 3.35% |
| 2025-02-06 | 15.73 | 16.24 | 0.46 | 2.92% | 15.65 | 16.24 | 141762 | 22708.92 | 3.53% |
| 2025-02-05 | 15.49 | 15.78 | 0.37 | 2.40% | 15.30 | 15.98 | 129365 | 20290.40 | 3.23% |
| 2025-01-27 | 16.01 | 15.41 | -0.61 | -3.81% | 15.41 | 16.05 | 99452 | 15595.91 | 2.48% |
| 2025-01-24 | 15.95 | 16.02 | 0.02 | 0.13% | 15.87 | 16.09 | 102114 | 16328.23 | 2.55% |
| 2025-01-23 | 16.39 | 16.00 | -0.18 | -1.11% | 16.00 | 16.59 | 121846 | 19837.25 | 3.04% |
| 2025-01-22 | 16.34 | 16.18 | -0.30 | -1.82% | 16.13 | 16.47 | 103383 | 16839.90 | 2.58% |
| 2025-01-21 | 16.60 | 16.48 | -0.20 | -1.20% | 16.28 | 16.65 | 137184 | 22537.92 | 3.42% |
| 2025-01-20 | 16.69 | 16.68 | 0.15 | 0.91% | 16.45 | 16.94 | 185297 | 30868.93 | 4.62% |
| 2025-01-17 | 16.25 | 16.53 | 0.22 | 1.35% | 16.06 | 16.85 | 229032 | 37754.71 | 5.71% |
| 2025-01-16 | 16.47 | 16.31 | 0.14 | 0.87% | 15.96 | 16.55 | 186746 | 30390.00 | 4.66% |
| 2025-01-15 | 16.50 | 16.17 | 0.27 | 1.70% | 16.12 | 17.04 | 336194 | 55295.81 | 8.38% |
| 2025-01-14 | 14.56 | 15.90 | 1.45 | 10.03% | 14.46 | 15.90 | 118151 | 18237.40 | 2.95% |
| 2025-01-13 | 14.70 | 14.45 | -0.55 | -3.67% | 14.32 | 14.88 | 111930 | 16231.98 | 2.79% |
| 2025-01-10 | 15.65 | 15.00 | -0.83 | -5.24% | 14.98 | 15.70 | 150289 | 23031.46 | 3.75% |
| 2025-01-09 | 15.25 | 15.83 | 0.53 | 3.46% | 15.18 | 16.08 | 230008 | 36288.75 | 5.73% |
| 2025-01-08 | 14.54 | 15.30 | 0.39 | 2.62% | 14.41 | 15.73 | 161007 | 24551.29 | 4.01% |
| 2025-01-07 | 14.08 | 14.91 | 0.84 | 5.97% | 14.01 | 14.92 | 91284 | 13236.77 | 2.28% |
| 2025-01-06 | 14.03 | 14.07 | 0.04 | 0.29% | 13.77 | 14.38 | 46924 | 6625.03 | 1.17% |
| 2025-01-03 | 14.65 | 14.03 | -0.62 | -4.23% | 13.97 | 14.74 | 73862 | 10550.90 | 1.84% |
| 2025-01-02 | 15.00 | 14.65 | -0.43 | -2.85% | 14.47 | 15.15 | 71290 | 10586.48 | 1.78% |
| 2024-12-31 | 15.65 | 15.08 | -0.60 | -3.83% | 15.06 | 15.85 | 102367 | 15784.83 | 2.55% |
| 2024-12-30 | 15.47 | 15.68 | 0.19 | 1.23% | 15.17 | 15.84 | 119949 | 18751.22 | 2.99% |
| 2024-12-27 | 15.85 | 15.49 | -0.23 | -1.46% | 15.44 | 16.09 | 91501 | 14326.38 | 2.28% |
| 2024-12-26 | 15.00 | 15.72 | 0.62 | 4.11% | 15.00 | 15.84 | 111948 | 17398.16 | 2.79% |
| 2024-12-25 | 15.18 | 15.10 | -0.03 | -0.20% | 14.94 | 15.28 | 47791 | 7219.90 | 1.19% |
| 2024-12-24 | 15.02 | 15.13 | 0.20 | 1.34% | 14.80 | 15.28 | 43814 | 6598.93 | 1.09% |
| 2024-12-23 | 15.43 | 14.93 | -0.40 | -2.61% | 14.91 | 15.50 | 57656 | 8755.18 | 1.44% |
| 2024-12-20 | 14.85 | 15.33 | 0.44 | 2.96% | 14.85 | 15.44 | 71226 | 10899.84 | 1.78% |
| 2024-12-19 | 14.65 | 14.89 | 0.08 | 0.54% | 14.63 | 14.95 | 41225 | 6098.63 | 1.03% |
| 2024-12-18 | 14.65 | 14.81 | 0.20 | 1.37% | 14.49 | 14.96 | 43820 | 6468.11 | 1.09% |
| 2024-12-17 | 14.90 | 14.61 | -0.35 | -2.34% | 14.55 | 15.03 | 51486 | 7585.93 | 1.28% |
| 2024-12-16 | 15.14 | 14.96 | -0.16 | -1.06% | 14.88 | 15.20 | 44347 | 6675.71 | 1.11% |
| 2024-12-13 | 15.33 | 15.12 | -0.21 | -1.37% | 15.07 | 15.38 | 48483 | 7370.92 | 1.21% |
| 2024-12-12 | 15.28 | 15.33 | 0.07 | 0.46% | 15.13 | 15.36 | 40620 | 6198.27 | 1.01% |
| 2024-12-11 | 14.95 | 15.26 | 0.27 | 1.80% | 14.95 | 15.34 | 43835 | 6659.45 | 1.09% |
| 2024-12-10 | 15.38 | 14.99 | 0.01 | 0.07% | 14.97 | 15.43 | 57736 | 8775.23 | 1.44% |
| 2024-12-09 | 14.92 | 14.98 | -0.02 | -0.13% | 14.80 | 15.07 | 39331 | 5880.58 | 0.98% |
| 2024-12-06 | 14.82 | 15.00 | 0.17 | 1.15% | 14.70 | 15.04 | 40927 | 6100.33 | 1.02% |
| 2024-12-05 | 14.61 | 14.83 | 0.19 | 1.30% | 14.61 | 14.98 | 43161 | 6409.04 | 1.08% |
| 2024-12-04 | 15.05 | 14.64 | -0.40 | -2.66% | 14.58 | 15.09 | 56792 | 8390.06 | 1.42% |
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。
