| 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 | 16.59 | 16.65 | 0.29 | 1.77% | 16.58 | 16.92 | 36208 | 6065.21 | 0.91% |
| 2026-03-24 | 15.99 | 16.36 | 0.73 | 4.67% | 15.69 | 16.40 | 62757 | 10049.18 | 1.57% |
| 2026-03-23 | 16.69 | 15.63 | -1.44 | -8.44% | 15.50 | 16.75 | 85956 | 13824.59 | 2.16% |
| 2026-03-20 | 17.50 | 17.07 | -0.43 | -2.46% | 17.05 | 17.81 | 48763 | 8486.32 | 1.22% |
| 2026-03-19 | 17.86 | 17.50 | -0.65 | -3.58% | 17.45 | 17.99 | 43628 | 7712.75 | 1.09% |
| 2026-03-18 | 17.44 | 18.15 | 0.71 | 4.07% | 17.44 | 18.18 | 52350 | 9355.51 | 1.31% |
| 2026-03-17 | 18.49 | 17.44 | -1.04 | -5.63% | 17.44 | 18.58 | 64239 | 11452.84 | 1.61% |
| 2026-03-16 | 18.24 | 18.48 | 0.25 | 1.37% | 17.72 | 18.49 | 54469 | 9885.46 | 1.37% |
| 2026-03-13 | 18.11 | 18.23 | -0.05 | -0.27% | 17.99 | 18.45 | 45112 | 8241.72 | 1.13% |
| 2026-03-12 | 18.80 | 18.28 | -0.56 | -2.97% | 18.10 | 18.88 | 49619 | 9161.42 | 1.24% |
| 2026-03-11 | 18.84 | 18.84 | 0.00 | 0.00% | 18.80 | 19.35 | 53423 | 10137.83 | 1.34% |
| 2026-03-10 | 18.29 | 18.84 | 0.66 | 3.63% | 18.29 | 18.87 | 62537 | 11697.44 | 1.57% |
| 2026-03-09 | 18.51 | 18.18 | -0.66 | -3.50% | 17.52 | 18.59 | 79381 | 14265.57 | 1.99% |
| 2026-03-06 | 18.71 | 18.84 | -0.04 | -0.21% | 18.59 | 19.02 | 47609 | 8966.42 | 1.19% |
| 2026-03-05 | 19.15 | 18.88 | 0.02 | 0.11% | 18.73 | 19.38 | 54265 | 10340.72 | 1.36% |
| 2026-03-04 | 18.66 | 18.86 | -0.20 | -1.05% | 18.66 | 19.34 | 76194 | 14461.97 | 1.91% |
| 2026-03-03 | 19.07 | 19.06 | -0.07 | -0.37% | 19.00 | 20.08 | 161249 | 31432.01 | 4.04% |
| 2026-03-02 | 18.86 | 19.13 | -0.06 | -0.31% | 18.61 | 19.17 | 86414 | 16335.62 | 2.17% |
| 2026-02-27 | 19.55 | 19.19 | -0.55 | -2.79% | 19.05 | 19.55 | 61604 | 11817.74 | 1.54% |
| 2026-02-26 | 19.25 | 19.74 | 0.49 | 2.55% | 19.11 | 19.76 | 72084 | 14067.51 | 1.81% |
| 2026-02-25 | 19.00 | 19.25 | 0.25 | 1.32% | 18.95 | 19.39 | 59319 | 11348.46 | 1.49% |
| 2026-02-24 | 18.45 | 19.00 | 0.69 | 3.77% | 18.43 | 19.23 | 88703 | 16820.48 | 2.22% |
| 2026-02-13 | 18.40 | 18.31 | -0.18 | -0.97% | 18.26 | 18.59 | 32301 | 5951.02 | 0.81% |
| 2026-02-12 | 18.32 | 18.49 | 0.17 | 0.93% | 18.32 | 18.75 | 37292 | 6912.02 | 0.94% |
| 2026-02-11 | 18.33 | 18.32 | -0.07 | -0.38% | 18.30 | 18.56 | 28491 | 5250.69 | 0.71% |
| 2026-02-10 | 18.15 | 18.39 | 0.17 | 0.93% | 18.10 | 18.58 | 39487 | 7282.13 | 0.99% |
| 2026-02-09 | 17.98 | 18.22 | 0.41 | 2.30% | 17.98 | 18.30 | 38793 | 7050.73 | 0.97% |
| 2026-02-06 | 17.97 | 17.81 | -0.29 | -1.60% | 17.73 | 18.08 | 43761 | 7835.26 | 1.10% |
| 2026-02-05 | 18.07 | 18.10 | -0.05 | -0.28% | 17.72 | 18.37 | 46937 | 8450.11 | 1.18% |
| 2026-02-04 | 17.95 | 18.15 | 0.14 | 0.78% | 17.84 | 18.24 | 36157 | 6534.28 | 0.91% |
| 2026-02-03 | 17.85 | 18.01 | 0.32 | 1.81% | 17.67 | 18.15 | 37952 | 6797.35 | 0.95% |
| 2026-02-02 | 18.15 | 17.69 | -0.50 | -2.75% | 17.69 | 18.34 | 55673 | 10000.74 | 1.40% |
| 2026-01-30 | 18.02 | 18.19 | 0.08 | 0.44% | 17.62 | 18.35 | 54988 | 9906.21 | 1.38% |
| 2026-01-29 | 18.40 | 18.11 | -0.37 | -2.00% | 18.06 | 18.69 | 59060 | 10834.59 | 1.48% |
| 2026-01-28 | 18.52 | 18.48 | -0.10 | -0.54% | 18.33 | 18.68 | 44099 | 8151.12 | 1.11% |
| 2026-01-27 | 18.21 | 18.58 | 0.24 | 1.31% | 17.92 | 18.65 | 61000 | 11176.97 | 1.53% |
| 2026-01-26 | 18.72 | 18.34 | -0.38 | -2.03% | 18.13 | 18.72 | 64188 | 11782.77 | 1.61% |
| 2026-01-23 | 18.46 | 18.72 | 0.27 | 1.46% | 18.40 | 19.04 | 86081 | 16082.36 | 2.16% |
| 2026-01-22 | 18.25 | 18.45 | 0.31 | 1.71% | 17.99 | 18.50 | 80190 | 14658.48 | 2.01% |
| 2026-01-21 | 17.80 | 18.14 | 0.21 | 1.17% | 17.76 | 18.20 | 59412 | 10731.69 | 1.49% |
| 2026-01-20 | 17.95 | 17.93 | -0.02 | -0.11% | 17.63 | 18.07 | 69876 | 12455.76 | 1.75% |
| 2026-01-19 | 17.55 | 17.95 | 0.45 | 2.57% | 17.40 | 18.13 | 96684 | 17287.65 | 2.42% |
| 2026-01-16 | 17.32 | 17.50 | 0.32 | 1.86% | 17.22 | 17.71 | 78655 | 13710.98 | 1.97% |
| 2026-01-15 | 17.21 | 17.18 | 0.04 | 0.23% | 17.01 | 17.25 | 41409 | 7089.22 | 1.04% |
| 2026-01-14 | 17.06 | 17.14 | 0.06 | 0.35% | 16.85 | 17.31 | 73923 | 12674.64 | 1.85% |
| 2026-01-13 | 17.51 | 17.08 | -0.43 | -2.46% | 17.02 | 17.52 | 67792 | 11686.90 | 1.70% |
| 2026-01-12 | 17.27 | 17.51 | 0.20 | 1.16% | 17.09 | 17.51 | 75107 | 12991.52 | 1.88% |
| 2026-01-09 | 17.18 | 17.31 | 0.21 | 1.23% | 17.10 | 17.54 | 76351 | 13216.17 | 1.91% |
| 2026-01-08 | 17.12 | 17.10 | -0.03 | -0.18% | 16.95 | 17.20 | 46534 | 7953.07 | 1.17% |
| 2026-01-07 | 17.21 | 17.13 | 0.00 | 0.00% | 17.03 | 17.30 | 50871 | 8724.93 | 1.28% |
| 2026-01-06 | 16.97 | 17.13 | 0.21 | 1.24% | 16.89 | 17.36 | 53118 | 9091.92 | 1.33% |
| 2026-01-05 | 16.88 | 16.92 | 0.14 | 0.83% | 16.80 | 17.09 | 46531 | 7866.50 | 1.17% |
| 2025-12-31 | 16.56 | 16.78 | 0.29 | 1.76% | 16.40 | 16.98 | 63150 | 10602.07 | 1.58% |
| 2025-12-30 | 16.66 | 16.49 | -0.19 | -1.14% | 16.48 | 16.73 | 35141 | 5820.31 | 0.88% |
| 2025-12-29 | 16.67 | 16.68 | -0.04 | -0.24% | 16.54 | 16.90 | 43353 | 7235.49 | 1.09% |
| 2025-12-26 | 17.08 | 16.72 | -0.19 | -1.12% | 16.65 | 17.89 | 68216 | 11561.57 | 1.71% |
| 2025-12-25 | 16.84 | 16.91 | 0.03 | 0.18% | 16.69 | 17.21 | 56282 | 9489.46 | 1.41% |
| 2025-12-24 | 16.49 | 16.88 | 0.44 | 2.68% | 16.40 | 16.94 | 48634 | 8157.00 | 1.22% |
| 2025-12-23 | 16.42 | 16.44 | 0.05 | 0.31% | 16.25 | 16.62 | 24728 | 4070.08 | 0.62% |
| 2025-12-22 | 16.11 | 16.39 | 0.28 | 1.74% | 16.10 | 16.52 | 38090 | 6238.68 | 0.96% |
| 2025-12-19 | 16.11 | 16.11 | 0.09 | 0.56% | 16.03 | 16.25 | 25422 | 4092.53 | 0.64% |
| 2025-12-18 | 16.03 | 16.02 | -0.11 | -0.68% | 15.99 | 16.17 | 30420 | 4889.38 | 0.76% |
| 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% |
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。
