| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 23.54 | 24.66 | 0.81 | 3.40% | 23.27 | 24.70 | 15815 | 3819.54 | 2.05% | 0.00 |
| 2026-03-26 | 24.21 | 23.85 | -0.36 | -1.49% | 23.56 | 24.49 | 12192 | 2925.23 | 1.58% | 0.00 |
| 2026-03-25 | 23.44 | 24.21 | 0.64 | 2.72% | 23.44 | 24.50 | 17900 | 4319.51 | 2.32% | 0.00 |
| 2026-03-24 | 23.05 | 23.57 | 1.31 | 5.88% | 22.10 | 23.57 | 21417 | 4863.50 | 2.77% | 0.00 |
| 2026-03-23 | 23.75 | 22.26 | -1.95 | -8.05% | 21.53 | 23.77 | 28554 | 6498.86 | 3.70% | 0.00 |
| 2026-03-20 | 24.86 | 24.21 | -0.65 | -2.61% | 24.04 | 25.40 | 16876 | 4149.92 | 2.19% | 0.00 |
| 2026-03-19 | 25.02 | 24.86 | -0.57 | -2.24% | 24.86 | 25.70 | 14956 | 3793.42 | 1.94% | 0.00 |
| 2026-03-18 | 24.86 | 25.43 | 0.59 | 2.38% | 24.63 | 25.69 | 10394 | 2612.07 | 1.35% | 0.00 |
| 2026-03-17 | 25.79 | 24.84 | -0.93 | -3.61% | 24.80 | 26.00 | 13884 | 3528.89 | 1.80% | 0.00 |
| 2026-03-16 | 25.82 | 25.77 | -0.49 | -1.87% | 25.68 | 26.32 | 11772 | 3054.04 | 1.52% | 0.00 |
| 2026-03-13 | 26.60 | 26.26 | -0.34 | -1.28% | 26.15 | 26.88 | 11491 | 3047.28 | 1.49% | 0.00 |
| 2026-03-12 | 26.85 | 26.60 | -0.30 | -1.12% | 26.43 | 27.29 | 11435 | 3065.02 | 1.48% | 0.00 |
| 2026-03-11 | 27.37 | 26.90 | -0.19 | -0.70% | 26.84 | 27.52 | 12484 | 3381.93 | 1.62% | 0.00 |
| 2026-03-10 | 25.96 | 27.09 | 1.29 | 5.00% | 25.96 | 27.19 | 18575 | 4962.26 | 2.41% | 0.00 |
| 2026-03-09 | 25.04 | 25.80 | -0.09 | -0.35% | 25.03 | 25.90 | 17441 | 4444.79 | 2.26% | 0.00 |
| 2026-03-06 | 25.18 | 25.89 | 0.85 | 3.39% | 24.71 | 25.98 | 11805 | 3026.19 | 1.53% | 0.00 |
| 2026-03-05 | 24.99 | 25.04 | 0.35 | 1.42% | 24.62 | 25.71 | 14947 | 3780.21 | 1.94% | 0.00 |
| 2026-03-04 | 24.75 | 24.69 | -0.39 | -1.56% | 24.55 | 25.09 | 16132 | 4000.57 | 2.09% | 0.00 |
| 2026-03-03 | 25.90 | 25.08 | -0.81 | -3.13% | 24.76 | 26.08 | 19599 | 4981.21 | 2.54% | 0.00 |
| 2026-03-02 | 25.99 | 25.89 | -0.59 | -2.23% | 25.60 | 26.88 | 29058 | 7589.46 | 3.76% | 0.00 |
| 2026-02-27 | 26.70 | 26.48 | -0.22 | -0.82% | 26.33 | 26.92 | 13484 | 3578.52 | 1.75% | 0.00 |
| 2026-02-26 | 26.45 | 26.70 | 0.00 | 0.00% | 26.16 | 26.88 | 19763 | 5235.26 | 2.56% | 0.00 |
| 2026-02-25 | 26.63 | 26.70 | 0.16 | 0.60% | 26.33 | 26.91 | 18576 | 4934.35 | 2.41% | 0.00 |
| 2026-02-24 | 27.59 | 26.54 | -0.83 | -3.03% | 26.43 | 27.75 | 26660 | 7132.28 | 3.45% | 0.00 |
| 2026-02-13 | 26.27 | 27.37 | 1.17 | 4.47% | 26.00 | 27.60 | 25297 | 6873.18 | 3.28% | 0.00 |
| 2026-02-12 | 26.23 | 26.20 | -0.27 | -1.02% | 25.66 | 26.60 | 12514 | 3267.08 | 1.62% | 0.00 |
| 2026-02-11 | 26.15 | 26.47 | 0.27 | 1.03% | 26.08 | 26.67 | 10860 | 2864.74 | 1.41% | 0.00 |
| 2026-02-10 | 26.15 | 26.20 | 0.18 | 0.69% | 25.86 | 26.50 | 15995 | 4196.35 | 2.07% | 0.00 |
| 2026-02-09 | 25.78 | 26.02 | 0.42 | 1.64% | 25.54 | 26.49 | 16749 | 4335.36 | 2.17% | 0.00 |
| 2026-02-06 | 25.51 | 25.60 | 0.21 | 0.83% | 24.93 | 25.99 | 16317 | 4179.89 | 2.11% | 0.00 |
| 2026-02-05 | 25.50 | 25.39 | 0.09 | 0.36% | 25.22 | 25.77 | 15441 | 3930.75 | 2.00% | 0.00 |
| 2026-02-04 | 25.30 | 25.30 | 0.00 | 0.00% | 25.01 | 25.62 | 17641 | 4466.71 | 2.29% | 0.00 |
| 2026-02-03 | 25.24 | 25.30 | 0.06 | 0.24% | 24.99 | 26.37 | 21924 | 5574.35 | 2.84% | 0.00 |
| 2026-02-02 | 25.53 | 25.24 | 0.23 | 0.92% | 25.10 | 26.53 | 33803 | 8711.93 | 4.38% | 0.00 |
| 2026-01-30 | 24.00 | 25.01 | 0.89 | 3.69% | 24.00 | 25.27 | 21777 | 5401.67 | 2.82% | 0.00 |
| 2026-01-29 | 23.91 | 24.12 | -0.15 | -0.62% | 23.70 | 24.74 | 14299 | 3462.74 | 1.85% | 0.00 |
| 2026-01-28 | 24.36 | 24.27 | -0.09 | -0.37% | 24.08 | 24.60 | 11831 | 2873.49 | 1.53% | 0.00 |
| 2026-01-27 | 24.43 | 24.36 | -0.23 | -0.94% | 23.60 | 24.78 | 16055 | 3910.14 | 2.08% | 0.00 |
| 2026-01-26 | 25.53 | 24.59 | -0.34 | -1.36% | 24.08 | 25.53 | 19334 | 4753.20 | 2.50% | 0.00 |
| 2026-01-23 | 24.63 | 24.93 | 0.42 | 1.71% | 24.38 | 25.67 | 19095 | 4782.60 | 2.47% | 0.00 |
| 2026-01-22 | 24.70 | 24.51 | -0.15 | -0.61% | 24.02 | 24.73 | 13281 | 3250.23 | 1.72% | 0.00 |
| 2026-01-21 | 23.94 | 24.66 | 0.72 | 3.01% | 23.94 | 24.75 | 14341 | 3503.38 | 1.86% | 0.00 |
| 2026-01-20 | 24.09 | 23.94 | 0.16 | 0.67% | 23.71 | 24.48 | 22693 | 5471.32 | 2.94% | 0.00 |
| 2026-01-19 | 23.71 | 23.78 | 0.43 | 1.84% | 23.35 | 23.85 | 15797 | 3738.76 | 2.05% | 0.00 |
| 2026-01-16 | 23.45 | 23.35 | -0.05 | -0.21% | 22.88 | 23.68 | 16279 | 3782.11 | 2.11% | 0.00 |
| 2026-01-15 | 23.30 | 23.40 | -0.20 | -0.85% | 23.03 | 23.58 | 16581 | 3871.56 | 2.15% | 0.00 |
| 2026-01-14 | 23.17 | 23.60 | 0.43 | 1.86% | 23.00 | 23.86 | 27249 | 6406.25 | 3.53% | 0.00 |
| 2026-01-13 | 22.93 | 23.17 | 0.25 | 1.09% | 22.92 | 23.66 | 31601 | 7358.65 | 4.09% | 0.00 |
| 2026-01-12 | 22.52 | 22.92 | 0.59 | 2.64% | 22.35 | 23.13 | 24257 | 5532.49 | 3.14% | 0.00 |
| 2026-01-09 | 22.00 | 22.33 | 0.36 | 1.64% | 21.75 | 22.42 | 21980 | 4837.83 | 2.85% | 0.00 |
| 2026-01-08 | 21.48 | 21.97 | 0.38 | 1.76% | 21.25 | 21.98 | 26735 | 5775.56 | 3.46% | 0.00 |
| 2026-01-07 | 22.09 | 21.59 | -0.54 | -2.44% | 21.55 | 22.23 | 18190 | 3956.69 | 2.36% | 0.00 |
| 2026-01-06 | 23.26 | 22.13 | -0.90 | -3.91% | 22.00 | 23.39 | 25941 | 5827.38 | 3.36% | 0.00 |
| 2026-01-05 | 21.40 | 23.03 | 1.74 | 8.17% | 21.07 | 23.49 | 29769 | 6732.03 | 3.86% | 0.00 |
| 2025-12-31 | 21.35 | 21.29 | 0.00 | 0.00% | 20.98 | 21.42 | 9140 | 1937.94 | 1.18% | 0.00 |
| 2025-12-30 | 21.47 | 21.29 | -0.12 | -0.56% | 20.99 | 21.59 | 7786 | 1656.44 | 1.01% | 0.00 |
| 2025-12-29 | 21.28 | 21.41 | 0.13 | 0.61% | 21.07 | 21.56 | 10344 | 2207.91 | 1.34% | 0.00 |
| 2025-12-26 | 21.82 | 21.28 | -0.43 | -1.98% | 21.22 | 21.89 | 11537 | 2484.70 | 1.49% | 0.00 |
| 2025-12-25 | 21.66 | 21.71 | 0.16 | 0.74% | 21.36 | 21.83 | 9007 | 1946.80 | 1.17% | 0.00 |
| 2025-12-24 | 21.17 | 21.55 | 0.48 | 2.28% | 20.99 | 21.64 | 9138 | 1957.96 | 1.18% | 0.00 |
| 2025-12-23 | 21.63 | 21.07 | -0.56 | -2.59% | 21.01 | 21.75 | 12522 | 2656.11 | 1.62% | 0.00 |
| 2025-12-22 | 22.09 | 21.63 | -0.34 | -1.55% | 21.61 | 22.29 | 10697 | 2339.95 | 1.39% | 0.00 |
| 2025-12-19 | 21.44 | 21.97 | 0.42 | 1.95% | 21.37 | 22.07 | 8988 | 1957.08 | 1.16% | 0.00 |
| 2025-12-18 | 20.79 | 21.55 | 0.65 | 3.11% | 20.65 | 21.77 | 14837 | 3178.91 | 1.92% | 0.00 |
| 2025-12-17 | 20.65 | 20.90 | 0.11 | 0.53% | 20.47 | 21.14 | 12974 | 2701.12 | 1.68% | 0.00 |
| 2025-12-16 | 20.88 | 20.79 | -0.19 | -0.91% | 20.63 | 21.14 | 8483 | 1772.46 | 1.10% | 0.00 |
| 2025-12-15 | 20.88 | 20.98 | 0.06 | 0.29% | 20.68 | 21.63 | 15542 | 3295.52 | 2.01% | 0.00 |
| 2025-12-12 | 21.37 | 20.92 | -0.31 | -1.46% | 20.83 | 21.38 | 10594 | 2233.33 | 1.37% | 0.00 |
| 2025-12-11 | 21.82 | 21.23 | -0.48 | -2.21% | 20.99 | 21.82 | 12608 | 2682.19 | 1.63% | 0.00 |
| 2025-12-10 | 22.12 | 21.71 | -0.59 | -2.65% | 21.70 | 22.34 | 10664 | 2341.86 | 1.38% | 0.00 |
| 2025-12-09 | 22.82 | 22.30 | -0.41 | -1.81% | 22.11 | 22.82 | 6963 | 1560.33 | 0.90% | 0.00 |
| 2025-12-08 | 22.56 | 22.71 | 0.26 | 1.16% | 22.32 | 22.75 | 10166 | 2297.83 | 1.32% | 0.00 |
| 2025-12-05 | 22.05 | 22.45 | 0.52 | 2.37% | 21.80 | 22.49 | 9606 | 2131.40 | 1.24% | 0.00 |
| 2025-12-04 | 22.17 | 21.93 | -0.33 | -1.48% | 21.73 | 22.48 | 13225 | 2924.10 | 1.71% | 0.00 |
| 2025-12-03 | 22.19 | 22.26 | -0.04 | -0.18% | 21.95 | 22.41 | 10233 | 2269.86 | 1.33% | 0.00 |
| 2025-12-02 | 22.36 | 22.30 | 0.05 | 0.22% | 22.13 | 22.54 | 12954 | 2892.08 | 1.68% | 0.00 |
| 2025-12-01 | 22.79 | 22.25 | -0.26 | -1.16% | 22.23 | 22.95 | 10111 | 2284.09 | 1.31% | 0.00 |
| 2025-11-28 | 22.47 | 22.51 | 0.04 | 0.18% | 22.07 | 22.59 | 8459 | 1895.15 | 1.10% | 0.00 |
| 2025-11-27 | 22.44 | 22.47 | 0.15 | 0.67% | 22.14 | 22.59 | 8106 | 1814.60 | 1.05% | 0.00 |
| 2025-11-26 | 22.61 | 22.32 | -0.31 | -1.37% | 22.23 | 22.90 | 13271 | 2991.10 | 1.72% | 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。
