| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 22.88 | 22.94 | 0.36 | 1.59% | 22.44 | 22.96 | 12215 | 2786.18 | 1.58% | 0.00 |
| 2025-11-05 | 22.11 | 22.58 | 0.13 | 0.58% | 22.09 | 22.68 | 15413 | 3469.63 | 2.00% | 11.92 |
| 2025-11-04 | 22.20 | 22.45 | 0.20 | 0.90% | 21.91 | 22.49 | 18171 | 4049.12 | 2.35% | 0.00 |
| 2025-11-03 | 22.44 | 22.25 | 0.21 | 0.95% | 21.76 | 22.44 | 24855 | 5498.94 | 3.22% | 0.00 |
| 2025-10-31 | 21.43 | 22.04 | 0.61 | 2.85% | 21.39 | 22.17 | 19178 | 4196.91 | 2.48% | 0.00 |
| 2025-10-30 | 21.96 | 21.43 | -0.37 | -1.70% | 21.29 | 21.96 | 17954 | 3867.88 | 2.33% | 0.00 |
| 2025-10-29 | 22.18 | 21.80 | -0.28 | -1.27% | 21.69 | 22.29 | 28955 | 6372.15 | 3.75% | 0.00 |
| 2025-10-28 | 21.50 | 22.08 | 0.75 | 3.52% | 21.33 | 22.09 | 29997 | 6549.96 | 3.89% | 0.00 |
| 2025-10-27 | 21.09 | 21.33 | 0.28 | 1.33% | 20.76 | 21.40 | 18823 | 3975.79 | 2.44% | 0.00 |
| 2025-10-24 | 20.63 | 21.05 | 0.19 | 0.91% | 20.63 | 21.39 | 19795 | 4194.41 | 2.56% | 0.00 |
| 2025-10-23 | 20.73 | 20.86 | 0.30 | 1.46% | 20.37 | 20.89 | 17996 | 3711.97 | 2.33% | 0.00 |
| 2025-10-22 | 20.38 | 20.56 | 0.18 | 0.88% | 20.21 | 20.72 | 14656 | 3009.55 | 1.90% | 16.82 |
| 2025-10-21 | 19.94 | 20.38 | 0.54 | 2.72% | 19.73 | 20.40 | 14142 | 2850.92 | 1.83% | 0.00 |
| 2025-10-20 | 19.70 | 19.84 | 0.14 | 0.71% | 19.64 | 20.12 | 15197 | 3014.65 | 1.97% | 22.22 |
| 2025-10-17 | 20.03 | 19.70 | -0.23 | -1.15% | 19.51 | 20.11 | 14639 | 2903.06 | 1.90% | 49.00 |
| 2025-10-16 | 20.22 | 19.93 | -0.28 | -1.39% | 19.80 | 20.35 | 13606 | 2723.25 | 1.76% | 60.08 |
| 2025-10-15 | 19.99 | 20.21 | 0.23 | 1.15% | 19.99 | 20.49 | 15717 | 3182.28 | 2.04% | 14.28 |
| 2025-10-14 | 20.20 | 19.98 | -0.22 | -1.09% | 19.82 | 20.68 | 20046 | 4042.86 | 2.60% | 0.00 |
| 2025-10-13 | 19.61 | 20.20 | -0.18 | -0.88% | 19.12 | 20.47 | 22572 | 4515.15 | 2.92% | 42.18 |
| 2025-10-10 | 20.47 | 20.38 | 0.00 | 0.00% | 20.11 | 20.65 | 20396 | 4148.97 | 2.64% | 20.01 |
| 2025-10-09 | 21.24 | 20.38 | -0.74 | -3.50% | 20.20 | 21.26 | 34972 | 7213.63 | 4.53% | 0.00 |
| 2025-09-30 | 20.98 | 21.12 | 0.24 | 1.15% | 20.88 | 21.21 | 13187 | 2774.32 | 1.71% | 58.00 |
| 2025-09-29 | 20.76 | 20.88 | 0.07 | 0.34% | 20.48 | 21.23 | 18726 | 3906.05 | 2.43% | 13.00 |
| 2025-09-26 | 21.39 | 20.81 | -0.39 | -1.84% | 20.60 | 21.39 | 16812 | 3528.94 | 2.18% | 12.32 |
| 2025-09-25 | 21.51 | 21.20 | -0.18 | -0.84% | 21.10 | 21.69 | 17908 | 3830.71 | 2.32% | 0.00 |
| 2025-09-24 | 20.58 | 21.38 | 0.63 | 3.04% | 20.46 | 21.42 | 19488 | 4111.82 | 2.52% | 13.22 |
| 2025-09-23 | 21.28 | 20.75 | -0.47 | -2.21% | 19.95 | 21.62 | 39894 | 8229.98 | 5.17% | 0.00 |
| 2025-09-22 | 21.27 | 21.22 | 0.05 | 0.24% | 21.04 | 21.48 | 22065 | 4689.74 | 2.86% | 36.88 |
| 2025-09-19 | 22.10 | 21.17 | -0.95 | -4.29% | 21.02 | 22.12 | 37263 | 7967.69 | 4.83% | 30.00 |
| 2025-09-18 | 22.28 | 22.12 | -0.18 | -0.81% | 21.80 | 22.40 | 43767 | 9653.23 | 5.67% | 10.00 |
| 2025-09-17 | 22.68 | 22.30 | -0.38 | -1.68% | 22.24 | 22.68 | 45878 | 10285.64 | 5.94% | 3720.00 |
| 2025-09-16 | 23.40 | 22.68 | -1.64 | -6.74% | 22.61 | 24.10 | 106107 | 24423.74 | 13.74% | 4000.00 |
| 2025-09-15 | 21.73 | 24.32 | 2.75 | 12.75% | 21.72 | 25.88 | 114171 | 28298.05 | 14.79% | 3.00 |
| 2025-09-12 | 21.91 | 21.57 | -0.23 | -1.06% | 21.31 | 22.07 | 12411 | 2686.43 | 1.61% | 0.00 |
| 2025-09-11 | 21.86 | 21.80 | -0.05 | -0.23% | 21.40 | 21.97 | 13828 | 3005.72 | 1.79% | 15.00 |
| 2025-09-10 | 21.81 | 21.85 | -0.02 | -0.09% | 21.47 | 22.00 | 8398 | 1825.89 | 1.09% | 0.00 |
| 2025-09-09 | 22.00 | 21.87 | -0.08 | -0.36% | 21.39 | 22.05 | 15641 | 3404.57 | 2.03% | 15.00 |
| 2025-09-08 | 21.38 | 21.95 | 0.58 | 2.71% | 21.26 | 21.99 | 12791 | 2774.56 | 1.66% | 23.00 |
| 2025-09-05 | 21.07 | 21.37 | 0.41 | 1.96% | 20.67 | 21.67 | 17825 | 3781.99 | 2.31% | 0.00 |
| 2025-09-04 | 20.73 | 20.96 | 0.33 | 1.60% | 20.61 | 21.63 | 22220 | 4708.01 | 2.88% | 14.55 |
| 2025-09-03 | 21.79 | 20.63 | -0.82 | -3.82% | 20.52 | 21.79 | 12953 | 2722.64 | 1.68% | 0.00 |
| 2025-09-02 | 21.75 | 21.45 | -0.01 | -0.05% | 20.60 | 21.75 | 21887 | 4605.95 | 2.84% | 0.00 |
| 2025-09-01 | 21.14 | 21.46 | 0.42 | 2.00% | 20.83 | 21.77 | 24611 | 5262.46 | 3.19% | 0.00 |
| 2025-08-29 | 21.06 | 21.04 | -0.02 | -0.09% | 20.45 | 21.42 | 27676 | 5767.30 | 3.58% | 0.00 |
| 2025-08-28 | 21.51 | 21.06 | -0.53 | -2.45% | 20.40 | 22.18 | 30669 | 6497.81 | 3.97% | 0.00 |
| 2025-08-27 | 22.63 | 21.59 | -1.10 | -4.85% | 21.52 | 22.79 | 24951 | 5528.15 | 3.23% | 0.00 |
| 2025-08-26 | 22.60 | 22.69 | 0.09 | 0.40% | 22.24 | 22.98 | 18463 | 4191.28 | 2.39% | 24.00 |
| 2025-08-25 | 22.50 | 22.60 | -0.10 | -0.44% | 22.23 | 22.98 | 22969 | 5194.59 | 2.98% | 8.96 |
| 2025-08-22 | 22.60 | 22.70 | 0.09 | 0.40% | 22.28 | 22.91 | 11621 | 2618.09 | 1.51% | 0.00 |
| 2025-08-21 | 22.55 | 22.61 | 0.08 | 0.36% | 22.23 | 22.99 | 14915 | 3372.69 | 1.93% | 0.00 |
| 2025-08-20 | 22.36 | 22.53 | 0.02 | 0.09% | 22.10 | 22.55 | 10119 | 2259.07 | 1.31% | 0.00 |
| 2025-08-19 | 22.31 | 22.51 | 0.36 | 1.63% | 21.94 | 22.60 | 13617 | 3032.27 | 1.76% | 0.00 |
| 2025-08-18 | 22.19 | 22.15 | 0.20 | 0.91% | 21.96 | 22.49 | 21487 | 4771.80 | 2.78% | 0.00 |
| 2025-08-15 | 21.49 | 21.95 | 0.43 | 2.00% | 21.39 | 22.37 | 19960 | 4383.81 | 2.59% | 0.00 |
| 2025-08-14 | 22.96 | 21.52 | -1.28 | -5.61% | 21.52 | 22.98 | 27541 | 6092.81 | 3.57% | 0.00 |
| 2025-08-13 | 23.27 | 22.80 | -0.33 | -1.43% | 22.73 | 23.87 | 22000 | 5093.29 | 2.85% | 0.00 |
| 2025-08-12 | 22.92 | 23.13 | 0.25 | 1.09% | 22.62 | 23.35 | 20546 | 4721.41 | 2.66% | 10.00 |
| 2025-08-11 | 22.17 | 22.88 | 0.89 | 4.05% | 22.11 | 23.00 | 23107 | 5216.43 | 2.99% | 0.00 |
| 2025-08-08 | 22.09 | 21.99 | -0.21 | -0.95% | 21.57 | 22.20 | 15226 | 3327.49 | 1.97% | 0.00 |
| 2025-08-07 | 21.68 | 22.20 | 0.61 | 2.83% | 21.59 | 23.22 | 22950 | 5132.34 | 2.97% | 0.00 |
| 2025-08-06 | 21.81 | 21.59 | -0.16 | -0.74% | 21.33 | 21.90 | 16076 | 3469.27 | 2.08% | 0.00 |
| 2025-08-05 | 21.26 | 21.75 | 0.50 | 2.35% | 21.25 | 21.86 | 14736 | 3181.58 | 1.91% | 0.00 |
| 2025-08-04 | 21.15 | 21.25 | 0.25 | 1.19% | 20.41 | 21.32 | 19185 | 4019.05 | 2.49% | 0.00 |
| 2025-08-01 | 20.07 | 21.00 | 0.93 | 4.63% | 20.07 | 21.18 | 16494 | 3404.13 | 2.14% | 18.00 |
| 2025-07-31 | 20.24 | 20.07 | -0.22 | -1.08% | 20.01 | 20.63 | 10478 | 2130.66 | 1.36% | 0.00 |
| 2025-07-30 | 20.40 | 20.29 | -0.21 | -1.02% | 20.15 | 20.84 | 10349 | 2115.06 | 1.34% | 22.48 |
| 2025-07-29 | 20.69 | 20.50 | 0.02 | 0.10% | 20.27 | 20.69 | 10462 | 2138.16 | 1.36% | 0.00 |
| 2025-07-28 | 20.36 | 20.48 | 0.23 | 1.14% | 20.13 | 21.09 | 16659 | 3409.53 | 2.16% | 0.00 |
| 2025-07-25 | 19.80 | 20.25 | 0.50 | 2.53% | 19.64 | 20.28 | 12391 | 2485.80 | 1.61% | 0.00 |
| 2025-07-24 | 19.61 | 19.75 | 0.35 | 1.80% | 19.39 | 19.75 | 10763 | 2107.99 | 1.39% | 0.00 |
| 2025-07-23 | 19.59 | 19.40 | -0.17 | -0.87% | 19.33 | 19.65 | 9021 | 1755.98 | 1.17% | 0.00 |
| 2025-07-22 | 19.75 | 19.57 | -0.08 | -0.41% | 19.41 | 19.94 | 10598 | 2084.74 | 1.37% | 0.00 |
| 2025-07-21 | 19.56 | 19.65 | 0.10 | 0.51% | 19.49 | 19.98 | 12350 | 2428.37 | 1.60% | 0.00 |
| 2025-07-18 | 19.31 | 19.55 | 0.25 | 1.30% | 19.14 | 19.70 | 10834 | 2105.87 | 1.40% | 0.00 |
| 2025-07-17 | 19.45 | 19.30 | -0.15 | -0.77% | 19.17 | 19.60 | 8421 | 1629.02 | 1.09% | 0.00 |
| 2025-07-16 | 19.23 | 19.45 | 0.24 | 1.25% | 19.12 | 19.76 | 8471 | 1649.64 | 1.10% | 0.00 |
| 2025-07-15 | 19.18 | 19.21 | -0.02 | -0.10% | 18.81 | 19.37 | 11954 | 2282.29 | 1.55% | 0.00 |
| 2025-07-14 | 18.90 | 19.23 | 0.27 | 1.42% | 18.89 | 19.41 | 9957 | 1908.91 | 1.29% | 1.00 |
| 2025-07-11 | 19.08 | 18.96 | -0.03 | -0.16% | 18.53 | 19.20 | 14363 | 2730.95 | 1.86% | 0.00 |
| 2025-07-10 | 19.14 | 18.99 | -0.14 | -0.73% | 18.80 | 19.16 | 7463 | 1413.11 | 0.97% | 0.00 |
艾隆科技(688329)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。
