| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 12.80 | 13.85 | 0.97 | 7.53% | 12.76 | 13.93 | 185294 | 25276.20 | 4.40% | 0.00 |
| 2025-06-27 | 12.99 | 12.88 | -0.12 | -0.92% | 12.87 | 13.25 | 76330 | 9923.09 | 1.81% | 0.00 |
| 2025-06-26 | 13.27 | 13.00 | -0.40 | -2.99% | 12.77 | 13.38 | 106438 | 13878.20 | 2.53% | 0.00 |
| 2025-06-25 | 13.79 | 13.40 | -0.23 | -1.69% | 13.15 | 13.79 | 90368 | 12122.91 | 2.15% | 0.00 |
| 2025-06-24 | 13.48 | 13.63 | 0.17 | 1.26% | 13.48 | 13.90 | 95426 | 13090.29 | 2.27% | 0.00 |
| 2025-06-23 | 13.40 | 13.46 | 0.01 | 0.07% | 13.03 | 13.55 | 96159 | 12770.34 | 2.29% | 0.00 |
| 2025-06-20 | 13.71 | 13.45 | -0.31 | -2.25% | 13.38 | 14.00 | 97385 | 13251.66 | 2.31% | 0.00 |
| 2025-06-19 | 14.00 | 13.76 | 0.27 | 2.00% | 13.58 | 14.65 | 177292 | 25027.19 | 4.21% | 0.00 |
| 2025-06-18 | 13.35 | 13.49 | -0.04 | -0.30% | 13.35 | 13.73 | 73409 | 9941.50 | 1.74% | 0.00 |
| 2025-06-17 | 14.37 | 13.53 | -0.64 | -4.52% | 13.40 | 14.59 | 145706 | 20119.83 | 3.46% | 0.00 |
| 2025-06-16 | 14.17 | 14.17 | -0.05 | -0.35% | 13.83 | 14.55 | 112107 | 15903.53 | 2.66% | 0.00 |
| 2025-06-13 | 14.78 | 14.22 | -0.64 | -4.31% | 13.80 | 15.20 | 207510 | 29653.06 | 4.93% | 0.00 |
| 2025-06-12 | 14.87 | 14.86 | 0.05 | 0.34% | 14.64 | 15.14 | 185357 | 27631.94 | 4.41% | 0.00 |
| 2025-06-11 | 15.20 | 14.81 | -0.58 | -3.77% | 14.75 | 15.64 | 166037 | 24884.76 | 3.95% | 2.00 |
| 2025-06-10 | 14.60 | 15.39 | 1.35 | 9.62% | 14.39 | 15.78 | 358532 | 54459.76 | 8.52% | 0.00 |
| 2025-06-09 | 13.82 | 14.04 | 0.52 | 3.85% | 13.68 | 14.59 | 212554 | 30125.94 | 5.05% | 6.00 |
| 2025-06-06 | 13.02 | 13.52 | 0.50 | 3.84% | 12.91 | 13.74 | 185535 | 24689.68 | 4.41% | 0.00 |
| 2025-06-05 | 13.35 | 13.02 | -0.38 | -2.84% | 12.83 | 13.35 | 138326 | 17970.46 | 3.29% | 0.00 |
| 2025-06-04 | 13.80 | 13.40 | -0.73 | -5.17% | 13.15 | 14.00 | 198776 | 26662.55 | 4.72% | 0.00 |
| 2025-06-03 | 13.61 | 14.13 | 0.28 | 2.02% | 13.43 | 14.80 | 221190 | 30974.06 | 5.26% | 0.00 |
| 2025-05-30 | 12.25 | 13.85 | 1.48 | 11.96% | 12.23 | 14.82 | 213959 | 28427.41 | 5.08% | 0.00 |
| 2025-05-29 | 11.56 | 12.37 | 0.81 | 7.01% | 11.45 | 12.64 | 135469 | 16528.19 | 3.22% | 0.00 |
| 2025-05-28 | 11.73 | 11.56 | -0.18 | -1.53% | 11.39 | 11.94 | 49438 | 5715.76 | 1.17% | 0.00 |
| 2025-05-27 | 11.70 | 11.74 | -0.15 | -1.26% | 11.56 | 12.00 | 67015 | 7885.44 | 1.59% | 0.00 |
| 2025-05-26 | 12.00 | 11.89 | -0.04 | -0.34% | 11.54 | 12.20 | 105931 | 12519.87 | 2.52% | 0.00 |
| 2025-05-23 | 11.47 | 11.93 | 0.50 | 4.37% | 11.32 | 12.12 | 105941 | 12504.53 | 2.52% | 0.00 |
| 2025-05-22 | 11.20 | 11.43 | 0.13 | 1.15% | 11.20 | 11.77 | 63258 | 7280.51 | 1.50% | 0.00 |
| 2025-05-21 | 11.48 | 11.30 | -0.05 | -0.44% | 11.21 | 11.80 | 78364 | 9018.19 | 1.86% | 0.00 |
| 2025-05-20 | 11.15 | 11.35 | 0.24 | 2.16% | 11.08 | 11.65 | 60043 | 6821.13 | 1.43% | 0.00 |
| 2025-05-19 | 11.32 | 11.11 | -0.12 | -1.07% | 10.90 | 11.32 | 67976 | 7521.89 | 1.62% | 0.00 |
| 2025-05-16 | 11.39 | 11.23 | -0.16 | -1.40% | 11.19 | 11.61 | 52942 | 6039.72 | 1.26% | 0.00 |
| 2025-05-15 | 11.31 | 11.39 | -0.07 | -0.61% | 11.28 | 11.83 | 58831 | 6773.60 | 1.40% | 0.00 |
| 2025-05-14 | 11.46 | 11.46 | 0.05 | 0.44% | 11.27 | 11.58 | 52672 | 6008.24 | 1.25% | 0.00 |
| 2025-05-13 | 11.45 | 11.41 | 0.12 | 1.06% | 11.31 | 11.74 | 70071 | 8052.74 | 1.67% | 0.00 |
| 2025-05-12 | 11.61 | 11.29 | -0.31 | -2.67% | 11.03 | 11.72 | 85075 | 9570.04 | 2.02% | 17.00 |
| 2025-05-09 | 11.87 | 11.60 | -0.30 | -2.52% | 11.51 | 12.09 | 57060 | 6691.60 | 1.36% | 0.00 |
| 2025-05-08 | 11.53 | 11.90 | 0.35 | 3.03% | 11.45 | 11.94 | 89379 | 10476.90 | 2.12% | 0.00 |
| 2025-05-07 | 12.14 | 11.55 | -0.40 | -3.35% | 11.32 | 12.21 | 111692 | 12997.70 | 2.65% | 0.00 |
| 2025-05-06 | 12.36 | 11.95 | -0.13 | -1.08% | 11.70 | 12.40 | 82047 | 9840.21 | 1.95% | 0.00 |
| 2025-04-30 | 11.48 | 12.08 | 0.72 | 6.34% | 11.30 | 12.17 | 219840 | 25889.87 | 5.22% | 16.42 |
| 2025-04-29 | 10.77 | 11.36 | 0.38 | 3.46% | 10.71 | 11.37 | 99622 | 11038.67 | 2.37% | 0.00 |
| 2025-04-28 | 10.50 | 10.98 | 0.87 | 8.61% | 10.27 | 11.13 | 135010 | 14452.20 | 3.21% | 0.00 |
| 2025-04-25 | 10.67 | 10.11 | -0.64 | -5.95% | 10.01 | 10.67 | 94589 | 9649.50 | 2.25% | 0.00 |
| 2025-04-24 | 10.69 | 10.75 | 0.29 | 2.77% | 10.38 | 10.85 | 105674 | 11242.71 | 2.51% | 0.00 |
| 2025-04-23 | 11.60 | 10.46 | -1.14 | -9.83% | 10.43 | 11.73 | 111306 | 12174.46 | 2.65% | 0.00 |
| 2025-04-22 | 11.33 | 11.60 | 0.18 | 1.58% | 11.15 | 11.73 | 58123 | 6682.23 | 1.38% | 0.00 |
| 2025-04-21 | 10.70 | 11.42 | 0.63 | 5.84% | 10.70 | 11.54 | 68843 | 7755.25 | 1.64% | 0.00 |
| 2025-04-18 | 11.10 | 10.79 | -0.41 | -3.66% | 10.79 | 11.36 | 54461 | 5977.68 | 1.29% | 0.00 |
| 2025-04-17 | 10.87 | 11.20 | 0.32 | 2.94% | 10.70 | 11.27 | 81325 | 8941.35 | 1.93% | 0.00 |
| 2025-04-16 | 11.64 | 10.88 | -0.90 | -7.64% | 10.71 | 11.64 | 89084 | 9848.28 | 2.12% | 0.00 |
| 2025-04-15 | 11.57 | 11.78 | 0.08 | 0.68% | 11.30 | 11.90 | 73713 | 8567.04 | 1.75% | 0.00 |
| 2025-04-14 | 11.89 | 11.70 | -0.22 | -1.85% | 11.68 | 12.61 | 99757 | 12034.70 | 2.37% | 0.00 |
| 2025-04-11 | 11.66 | 11.92 | -0.22 | -1.81% | 11.63 | 12.09 | 108097 | 12831.76 | 2.57% | 0.00 |
| 2025-04-10 | 11.02 | 12.14 | 1.21 | 11.07% | 10.86 | 12.14 | 166621 | 19073.27 | 3.96% | 2.00 |
| 2025-04-09 | 9.90 | 10.93 | 0.76 | 7.47% | 9.17 | 11.08 | 148672 | 15179.65 | 3.53% | 0.00 |
| 2025-04-08 | 9.60 | 10.17 | 0.66 | 6.94% | 9.60 | 10.38 | 123971 | 12446.64 | 2.95% | 0.00 |
| 2025-04-07 | 10.31 | 9.51 | -1.71 | -15.24% | 9.20 | 10.70 | 164432 | 16379.41 | 3.91% | 0.00 |
| 2025-04-03 | 11.20 | 11.22 | -0.23 | -2.01% | 10.82 | 11.77 | 137900 | 15497.53 | 3.28% | 0.00 |
| 2025-04-02 | 11.11 | 11.45 | 0.21 | 1.87% | 11.05 | 11.87 | 164323 | 18782.46 | 3.91% | 0.00 |
| 2025-04-01 | 10.25 | 11.24 | 1.10 | 10.85% | 10.10 | 12.17 | 240691 | 27066.94 | 5.72% | 0.00 |
| 2025-03-31 | 10.12 | 10.14 | 0.09 | 0.90% | 9.73 | 10.46 | 79519 | 8005.52 | 1.89% | 0.00 |
| 2025-03-28 | 10.12 | 10.05 | -0.05 | -0.50% | 9.97 | 10.40 | 116817 | 11899.07 | 2.78% | 0.00 |
| 2025-03-27 | 9.71 | 10.10 | 0.32 | 3.27% | 9.45 | 10.35 | 124213 | 12472.90 | 2.95% | 0.00 |
| 2025-03-26 | 9.14 | 9.78 | 0.60 | 6.54% | 9.14 | 9.81 | 71585 | 6825.78 | 1.70% | 0.00 |
| 2025-03-25 | 9.29 | 9.18 | -0.18 | -1.92% | 9.10 | 9.42 | 49150 | 4531.25 | 1.17% | 0.00 |
| 2025-03-24 | 9.26 | 9.36 | 0.04 | 0.43% | 9.00 | 9.49 | 60455 | 5580.02 | 1.44% | 0.00 |
| 2025-03-21 | 9.68 | 9.32 | -0.34 | -3.52% | 9.29 | 9.68 | 63960 | 6020.48 | 1.52% | 0.00 |
| 2025-03-20 | 9.90 | 9.66 | -0.27 | -2.72% | 9.57 | 10.15 | 103118 | 10017.96 | 2.45% | 0.00 |
| 2025-03-19 | 9.90 | 9.93 | -0.08 | -0.80% | 9.89 | 10.49 | 108172 | 11006.96 | 2.57% | 0.00 |
| 2025-03-18 | 9.65 | 10.01 | 0.38 | 3.95% | 9.55 | 10.23 | 112904 | 11246.96 | 2.68% | 0.00 |
| 2025-03-17 | 9.72 | 9.63 | 0.01 | 0.10% | 9.39 | 9.85 | 79017 | 7626.99 | 1.88% | 0.00 |
| 2025-03-14 | 9.10 | 9.62 | 0.52 | 5.71% | 9.07 | 9.78 | 113434 | 10824.50 | 2.70% | 0.00 |
| 2025-03-13 | 9.40 | 9.10 | -0.31 | -3.29% | 9.00 | 9.44 | 73625 | 6750.85 | 1.75% | 0.00 |
| 2025-03-12 | 9.60 | 9.41 | -0.29 | -2.99% | 9.38 | 9.78 | 70411 | 6690.19 | 1.67% | 0.00 |
| 2025-03-11 | 9.40 | 9.70 | 0.16 | 1.68% | 9.38 | 9.77 | 75352 | 7209.74 | 1.79% | 0.00 |
| 2025-03-10 | 9.66 | 9.54 | -0.34 | -3.44% | 9.30 | 9.90 | 129712 | 12335.53 | 3.08% | 0.00 |
| 2025-03-07 | 10.14 | 9.88 | -0.32 | -3.14% | 9.75 | 10.47 | 123677 | 12342.28 | 2.94% | 0.00 |
| 2025-03-06 | 9.47 | 10.20 | 0.70 | 7.37% | 9.38 | 10.50 | 191250 | 19111.91 | 4.55% | 0.00 |
| 2025-03-05 | 9.06 | 9.50 | 0.15 | 1.60% | 9.06 | 9.86 | 134462 | 12833.90 | 3.20% | 0.00 |
| 2025-03-04 | 8.46 | 9.35 | 0.95 | 11.31% | 8.42 | 9.40 | 179249 | 16245.22 | 4.26% | 0.00 |
艾迪药业(688488)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。
