| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-25 | 22.25 | 22.63 | 0.63 | 2.86% | 22.07 | 22.88 | 16739 | 3773.02 | 2.17% | 0.00 |
| 2025-11-24 | 21.54 | 22.00 | 0.67 | 3.14% | 21.38 | 22.21 | 15624 | 3401.64 | 2.02% | 0.00 |
| 2025-11-21 | 22.44 | 21.33 | -1.11 | -4.95% | 21.08 | 22.88 | 22411 | 4873.17 | 2.90% | 0.00 |
| 2025-11-20 | 22.70 | 22.44 | -0.13 | -0.58% | 22.08 | 22.90 | 18842 | 4212.51 | 2.44% | 0.00 |
| 2025-11-19 | 23.24 | 22.57 | -0.72 | -3.09% | 22.53 | 23.70 | 16108 | 3688.78 | 2.09% | 0.00 |
| 2025-11-18 | 22.98 | 23.29 | 0.37 | 1.61% | 22.85 | 23.40 | 19714 | 4568.31 | 2.55% | 0.00 |
| 2025-11-17 | 23.79 | 22.92 | -0.17 | -0.74% | 22.80 | 23.79 | 12730 | 2936.05 | 1.65% | 0.00 |
| 2025-11-14 | 22.75 | 23.09 | 0.25 | 1.09% | 22.50 | 23.50 | 13342 | 3087.34 | 1.73% | 0.00 |
| 2025-11-13 | 22.86 | 22.84 | 0.22 | 0.97% | 22.63 | 23.08 | 10637 | 2431.24 | 1.38% | 0.00 |
| 2025-11-12 | 22.83 | 22.62 | -0.46 | -1.99% | 22.51 | 23.19 | 15817 | 3604.87 | 2.05% | 0.00 |
| 2025-11-11 | 22.88 | 23.08 | 0.40 | 1.76% | 22.65 | 23.14 | 11015 | 2531.56 | 1.43% | 0.00 |
| 2025-11-10 | 23.16 | 22.68 | -0.02 | -0.09% | 22.64 | 23.32 | 14165 | 3245.30 | 1.83% | 0.00 |
| 2025-11-07 | 22.94 | 22.70 | -0.24 | -1.05% | 22.60 | 22.98 | 9105 | 2074.39 | 1.18% | 0.00 |
| 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 |
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。
