| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
