| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 16.55 | 16.74 | 0.23 | 1.39% | 16.30 | 17.05 | 76650 | 12766.89 | 1.82% | 0.00 |
| 2026-02-03 | 16.11 | 16.51 | 0.54 | 3.38% | 15.73 | 16.56 | 80160 | 12949.26 | 1.91% | 0.00 |
| 2026-02-02 | 16.80 | 15.97 | -0.63 | -3.80% | 15.89 | 16.80 | 82966 | 13417.29 | 1.97% | 0.00 |
| 2026-01-30 | 16.95 | 16.60 | -0.45 | -2.64% | 16.58 | 17.60 | 70921 | 11981.34 | 1.69% | 0.00 |
| 2026-01-29 | 17.50 | 17.05 | -0.45 | -2.57% | 16.58 | 17.63 | 86448 | 14859.79 | 2.05% | 0.00 |
| 2026-01-28 | 17.98 | 17.50 | -0.48 | -2.67% | 17.30 | 18.03 | 80257 | 14122.56 | 1.91% | 0.00 |
| 2026-01-27 | 18.56 | 17.98 | -0.56 | -3.02% | 17.53 | 18.90 | 124458 | 22308.72 | 2.96% | 0.00 |
| 2026-01-26 | 18.73 | 18.54 | -0.10 | -0.54% | 17.97 | 19.17 | 107385 | 19779.94 | 2.55% | 0.00 |
| 2026-01-23 | 18.62 | 18.64 | 0.47 | 2.59% | 17.80 | 18.92 | 146102 | 26878.49 | 3.47% | 0.00 |
| 2026-01-22 | 20.79 | 18.17 | -2.83 | -13.48% | 17.80 | 21.26 | 281664 | 53740.88 | 6.69% | 0.00 |
| 2026-01-21 | 21.71 | 21.00 | -0.50 | -2.33% | 20.82 | 21.71 | 80953 | 17142.71 | 1.92% | 0.00 |
| 2026-01-20 | 22.25 | 21.50 | -0.66 | -2.98% | 20.41 | 22.48 | 148700 | 31430.73 | 3.53% | 0.00 |
| 2026-01-19 | 21.57 | 22.16 | 0.56 | 2.59% | 21.04 | 22.55 | 144365 | 31791.20 | 3.43% | 0.00 |
| 2026-01-16 | 21.01 | 21.60 | 0.62 | 2.96% | 19.00 | 22.11 | 289591 | 59667.43 | 6.88% | 0.00 |
| 2026-01-15 | 19.80 | 20.98 | 1.15 | 5.80% | 19.80 | 21.49 | 217884 | 45438.26 | 5.18% | 0.00 |
| 2026-01-14 | 17.12 | 19.83 | 2.84 | 16.72% | 17.08 | 20.30 | 242431 | 46233.82 | 5.76% | 0.00 |
| 2026-01-13 | 17.18 | 16.99 | 0.09 | 0.53% | 16.89 | 17.45 | 95563 | 16354.29 | 2.27% | 0.00 |
| 2026-01-12 | 17.60 | 16.90 | -0.78 | -4.41% | 16.73 | 17.70 | 98599 | 16813.61 | 2.34% | 0.00 |
| 2026-01-09 | 17.26 | 17.68 | 0.42 | 2.43% | 16.97 | 17.79 | 78528 | 13625.54 | 1.87% | 0.00 |
| 2026-01-08 | 17.59 | 17.26 | -0.19 | -1.09% | 17.20 | 17.81 | 68885 | 12031.34 | 1.64% | 0.00 |
| 2026-01-07 | 16.35 | 17.45 | 1.10 | 6.73% | 16.27 | 17.62 | 111009 | 19114.92 | 2.64% | 0.00 |
| 2026-01-06 | 16.69 | 16.35 | -0.21 | -1.27% | 16.09 | 16.76 | 49720 | 8110.87 | 1.18% | 0.00 |
| 2026-01-05 | 16.52 | 16.56 | 0.23 | 1.41% | 15.76 | 16.74 | 79097 | 12874.19 | 1.88% | 0.00 |
| 2025-12-31 | 16.09 | 16.33 | 0.35 | 2.19% | 15.86 | 16.85 | 90686 | 14946.84 | 2.16% | 0.00 |
| 2025-12-30 | 15.22 | 15.98 | 0.63 | 4.10% | 15.22 | 16.36 | 93933 | 15016.97 | 2.23% | 0.00 |
| 2025-12-29 | 15.04 | 15.35 | 0.24 | 1.59% | 15.02 | 15.38 | 62652 | 9506.93 | 1.49% | 0.00 |
| 2025-12-26 | 15.09 | 15.11 | -0.02 | -0.13% | 15.01 | 15.43 | 33624 | 5110.14 | 0.80% | 0.00 |
| 2025-12-25 | 15.07 | 15.13 | -0.07 | -0.46% | 15.06 | 15.48 | 36849 | 5620.84 | 0.88% | 0.00 |
| 2025-12-24 | 15.18 | 15.20 | -0.13 | -0.85% | 14.95 | 15.32 | 39028 | 5914.98 | 0.93% | 0.00 |
| 2025-12-23 | 14.66 | 15.33 | 0.68 | 4.64% | 14.57 | 15.54 | 92208 | 14001.62 | 2.19% | 0.00 |
| 2025-12-22 | 15.00 | 14.65 | -0.40 | -2.66% | 14.51 | 15.05 | 56952 | 8347.53 | 1.35% | 0.00 |
| 2025-12-19 | 14.40 | 15.05 | 0.60 | 4.15% | 14.40 | 15.16 | 66787 | 10018.47 | 1.59% | 0.00 |
| 2025-12-18 | 14.55 | 14.45 | -0.14 | -0.96% | 14.30 | 14.91 | 51426 | 7486.45 | 1.22% | 0.00 |
| 2025-12-17 | 14.09 | 14.59 | 0.61 | 4.36% | 13.94 | 14.62 | 56352 | 8052.29 | 1.34% | 0.00 |
| 2025-12-16 | 13.82 | 13.98 | 0.01 | 0.07% | 13.82 | 14.30 | 63357 | 8915.45 | 1.51% | 0.00 |
| 2025-12-15 | 13.66 | 13.97 | 0.17 | 1.23% | 13.62 | 14.27 | 71193 | 10021.15 | 1.69% | 0.00 |
| 2025-12-12 | 12.86 | 13.80 | 0.85 | 6.56% | 12.82 | 13.80 | 97208 | 13086.12 | 2.31% | 0.00 |
| 2025-12-11 | 13.06 | 12.95 | -0.11 | -0.84% | 12.87 | 13.22 | 40199 | 5221.28 | 0.96% | 0.00 |
| 2025-12-10 | 13.50 | 13.06 | -0.28 | -2.10% | 13.02 | 13.50 | 36861 | 4843.74 | 0.88% | 0.00 |
| 2025-12-09 | 13.43 | 13.34 | -0.24 | -1.77% | 13.30 | 13.71 | 24735 | 3330.74 | 0.59% | 0.00 |
| 2025-12-08 | 13.44 | 13.58 | 0.41 | 3.11% | 13.32 | 13.93 | 65165 | 8877.63 | 1.55% | 0.00 |
| 2025-12-05 | 13.04 | 13.17 | 0.12 | 0.92% | 12.75 | 13.18 | 35324 | 4567.36 | 0.84% | 0.00 |
| 2025-12-04 | 12.90 | 13.05 | 0.15 | 1.16% | 12.83 | 13.26 | 38422 | 5015.04 | 0.91% | 0.00 |
| 2025-12-03 | 13.20 | 12.90 | -0.22 | -1.68% | 12.77 | 13.26 | 34511 | 4457.22 | 0.82% | 0.00 |
| 2025-12-02 | 13.34 | 13.12 | -0.16 | -1.20% | 13.04 | 13.34 | 29573 | 3878.77 | 0.70% | 0.00 |
| 2025-12-01 | 13.33 | 13.28 | -0.14 | -1.04% | 13.13 | 13.49 | 39619 | 5249.47 | 0.94% | 0.00 |
| 2025-11-28 | 13.51 | 13.42 | -0.13 | -0.96% | 13.32 | 13.63 | 35936 | 4830.65 | 0.85% | 0.00 |
| 2025-11-27 | 13.50 | 13.55 | 0.07 | 0.52% | 13.38 | 13.63 | 26102 | 3534.94 | 0.62% | 0.00 |
| 2025-11-26 | 13.49 | 13.48 | 0.00 | 0.00% | 13.38 | 14.24 | 83945 | 11564.60 | 1.99% | 0.00 |
| 2025-11-25 | 13.20 | 13.48 | 0.24 | 1.81% | 13.20 | 13.72 | 38704 | 5248.69 | 0.92% | 0.00 |
| 2025-11-24 | 12.98 | 13.24 | 0.21 | 1.61% | 12.80 | 13.30 | 35685 | 4651.02 | 0.85% | 0.00 |
| 2025-11-21 | 13.41 | 13.03 | -0.57 | -4.19% | 12.95 | 13.71 | 55271 | 7269.92 | 1.31% | 0.00 |
| 2025-11-20 | 14.54 | 13.60 | -0.94 | -6.46% | 13.57 | 14.62 | 79385 | 11078.72 | 1.89% | 0.00 |
| 2025-11-19 | 14.46 | 14.54 | 0.07 | 0.48% | 14.15 | 14.60 | 29580 | 4255.41 | 0.70% | 0.00 |
| 2025-11-18 | 14.83 | 14.47 | -0.38 | -2.56% | 14.36 | 14.92 | 40535 | 5924.25 | 0.96% | 0.00 |
| 2025-11-17 | 15.15 | 14.85 | -0.40 | -2.62% | 14.66 | 15.23 | 59340 | 8767.74 | 1.41% | 0.00 |
| 2025-11-14 | 15.07 | 15.25 | 0.15 | 0.99% | 15.00 | 15.63 | 76458 | 11775.20 | 1.82% | 0.00 |
| 2025-11-13 | 15.06 | 15.10 | 0.05 | 0.33% | 14.91 | 15.24 | 55768 | 8430.53 | 1.33% | 0.00 |
| 2025-11-12 | 14.65 | 15.05 | 0.49 | 3.37% | 14.44 | 15.14 | 98537 | 14688.47 | 2.34% | 0.00 |
| 2025-11-11 | 14.42 | 14.56 | 0.09 | 0.62% | 14.28 | 14.74 | 43489 | 6308.60 | 1.03% | 0.00 |
| 2025-11-10 | 14.50 | 14.47 | 0.11 | 0.77% | 14.28 | 14.97 | 40179 | 5818.65 | 0.95% | 0.00 |
| 2025-11-07 | 14.67 | 14.36 | -0.31 | -2.11% | 14.20 | 14.72 | 43305 | 6257.88 | 1.03% | 0.00 |
| 2025-11-06 | 14.94 | 14.67 | -0.32 | -2.13% | 14.62 | 14.95 | 41094 | 6059.42 | 0.98% | 0.00 |
| 2025-11-05 | 14.99 | 14.99 | 0.13 | 0.87% | 14.72 | 15.09 | 51449 | 7679.05 | 1.22% | 0.00 |
| 2025-11-04 | 15.35 | 14.86 | -0.55 | -3.57% | 14.75 | 15.50 | 59134 | 8846.66 | 1.41% | 0.00 |
| 2025-11-03 | 14.95 | 15.41 | 0.48 | 3.22% | 14.78 | 15.64 | 112309 | 17098.42 | 2.67% | 0.00 |
| 2025-10-31 | 14.70 | 14.93 | 0.28 | 1.91% | 14.46 | 15.02 | 80181 | 11882.65 | 1.91% | 0.00 |
| 2025-10-30 | 14.69 | 14.65 | -0.10 | -0.68% | 14.51 | 14.86 | 41793 | 6137.95 | 0.99% | 0.00 |
| 2025-10-29 | 14.36 | 14.75 | 0.32 | 2.22% | 14.31 | 15.05 | 68788 | 10115.89 | 1.63% | 0.00 |
| 2025-10-28 | 14.32 | 14.43 | 0.08 | 0.56% | 14.21 | 14.65 | 47488 | 6890.04 | 1.13% | 0.00 |
| 2025-10-27 | 14.25 | 14.35 | 0.25 | 1.77% | 14.18 | 14.52 | 46167 | 6638.80 | 1.10% | 0.00 |
| 2025-10-24 | 14.00 | 14.10 | 0.08 | 0.57% | 13.90 | 14.13 | 37270 | 5231.38 | 0.89% | 0.00 |
| 2025-10-23 | 14.68 | 14.02 | -0.75 | -5.08% | 13.83 | 14.70 | 87541 | 12307.37 | 2.08% | 0.00 |
| 2025-10-22 | 14.21 | 14.77 | 0.57 | 4.01% | 14.21 | 14.80 | 79896 | 11653.64 | 1.90% | 0.00 |
| 2025-10-21 | 14.18 | 14.20 | 0.11 | 0.78% | 13.95 | 14.26 | 48240 | 6816.48 | 1.15% | 0.00 |
| 2025-10-20 | 14.38 | 14.09 | -0.21 | -1.47% | 14.01 | 14.57 | 52302 | 7419.42 | 1.24% | 0.00 |
| 2025-10-17 | 14.95 | 14.30 | -0.55 | -3.70% | 14.20 | 15.05 | 65259 | 9501.87 | 1.55% | 0.00 |
| 2025-10-16 | 15.00 | 14.85 | -0.23 | -1.53% | 14.76 | 15.35 | 58100 | 8720.10 | 1.38% | 0.00 |
| 2025-10-15 | 14.64 | 15.08 | 0.44 | 3.01% | 14.49 | 15.29 | 79119 | 11867.84 | 1.88% | 0.00 |
| 2025-10-14 | 14.70 | 14.64 | -0.07 | -0.48% | 14.51 | 15.40 | 110069 | 16513.60 | 2.62% | 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。
