| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 17.47 | 17.57 | 0.14 | 0.80% | 17.12 | 18.13 | 117333 | 20501.51 | 2.93% |
| 2025-08-18 | 17.80 | 17.43 | -0.20 | -1.13% | 17.25 | 17.80 | 113928 | 19891.95 | 2.84% |
| 2025-08-15 | 16.89 | 17.63 | 0.60 | 3.52% | 16.89 | 17.68 | 96852 | 16843.65 | 2.41% |
| 2025-08-14 | 17.40 | 17.03 | -0.28 | -1.62% | 16.91 | 17.80 | 89255 | 15326.57 | 2.23% |
| 2025-08-13 | 16.60 | 17.31 | 0.65 | 3.90% | 16.57 | 17.55 | 120527 | 20621.10 | 3.00% |
| 2025-08-12 | 16.75 | 16.66 | 0.06 | 0.36% | 16.49 | 16.75 | 37300 | 6190.31 | 0.93% |
| 2025-08-11 | 16.37 | 16.60 | 0.30 | 1.84% | 16.25 | 16.84 | 52619 | 8708.38 | 1.31% |
| 2025-08-08 | 16.32 | 16.30 | -0.03 | -0.18% | 16.15 | 16.40 | 33951 | 5527.94 | 0.85% |
| 2025-08-07 | 16.44 | 16.33 | -0.07 | -0.43% | 16.22 | 16.50 | 36666 | 5992.67 | 0.91% |
| 2025-08-06 | 16.27 | 16.40 | 0.07 | 0.43% | 16.24 | 16.58 | 41264 | 6789.26 | 1.03% |
| 2025-08-05 | 16.40 | 16.33 | 0.02 | 0.12% | 16.28 | 16.45 | 41319 | 6756.73 | 1.03% |
| 2025-08-04 | 16.02 | 16.31 | 0.23 | 1.43% | 15.99 | 16.32 | 38535 | 6243.87 | 0.96% |
| 2025-08-01 | 15.90 | 16.08 | 0.13 | 0.82% | 15.90 | 16.28 | 57707 | 9296.48 | 1.44% |
| 2025-07-31 | 16.21 | 15.95 | -0.25 | -1.54% | 15.91 | 16.40 | 51972 | 8383.93 | 1.30% |
| 2025-07-30 | 16.31 | 16.20 | -0.10 | -0.61% | 16.10 | 16.42 | 37264 | 6054.82 | 0.93% |
| 2025-07-29 | 16.21 | 16.30 | 0.03 | 0.18% | 16.10 | 16.53 | 35138 | 5708.85 | 0.88% |
| 2025-07-28 | 16.17 | 16.27 | 0.11 | 0.68% | 16.09 | 16.33 | 43040 | 6979.35 | 1.07% |
| 2025-07-25 | 16.09 | 16.16 | 0.07 | 0.44% | 16.05 | 16.20 | 34233 | 5523.46 | 0.85% |
| 2025-07-24 | 15.94 | 16.09 | 0.14 | 0.88% | 15.93 | 16.15 | 48833 | 7838.50 | 1.22% |
| 2025-07-23 | 16.08 | 15.95 | -0.10 | -0.62% | 15.92 | 16.20 | 40992 | 6564.64 | 1.02% |
| 2025-07-22 | 16.10 | 16.05 | -0.01 | -0.06% | 15.94 | 16.29 | 54924 | 8839.70 | 1.37% |
| 2025-07-21 | 16.22 | 16.06 | -0.25 | -1.53% | 15.80 | 16.22 | 72683 | 11663.39 | 1.81% |
| 2025-07-18 | 16.02 | 16.31 | 0.28 | 1.75% | 15.92 | 16.36 | 66026 | 10661.93 | 1.65% |
| 2025-07-17 | 15.70 | 16.03 | 0.35 | 2.23% | 15.64 | 16.07 | 52842 | 8427.99 | 1.32% |
| 2025-07-16 | 15.75 | 15.68 | -0.12 | -0.76% | 15.63 | 15.83 | 32694 | 5136.46 | 0.82% |
| 2025-07-15 | 15.57 | 15.80 | 0.18 | 1.15% | 15.53 | 15.92 | 52973 | 8350.49 | 1.32% |
| 2025-07-14 | 15.56 | 15.62 | 0.04 | 0.26% | 15.52 | 15.73 | 42960 | 6719.46 | 1.07% |
| 2025-07-11 | 15.64 | 15.58 | -0.12 | -0.76% | 15.47 | 15.74 | 36865 | 5737.56 | 0.92% |
| 2025-07-10 | 15.55 | 15.70 | 0.06 | 0.38% | 15.55 | 15.75 | 29231 | 4580.21 | 0.73% |
| 2025-07-09 | 15.70 | 15.64 | -0.06 | -0.38% | 15.57 | 15.75 | 31208 | 4883.09 | 0.78% |
| 2025-07-08 | 15.42 | 15.70 | 0.30 | 1.95% | 15.39 | 15.75 | 47461 | 7427.13 | 1.18% |
| 2025-07-07 | 15.45 | 15.40 | 0.03 | 0.20% | 15.33 | 15.57 | 23493 | 3619.77 | 0.59% |
| 2025-07-04 | 15.53 | 15.37 | -0.16 | -1.03% | 15.34 | 15.57 | 32216 | 4971.83 | 0.80% |
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。
