| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-03 | 8.24 | 8.40 | 0.16 | 1.94% | 8.20 | 8.54 | 67603 | 5675.52 | 1.61% | 0.00 |
| 2025-02-28 | 8.20 | 8.24 | 0.00 | 0.00% | 8.10 | 8.36 | 61199 | 5021.24 | 1.45% | 0.00 |
| 2025-02-27 | 8.22 | 8.24 | 0.01 | 0.12% | 8.10 | 8.26 | 38937 | 3182.35 | 0.93% | 0.00 |
| 2025-02-26 | 7.99 | 8.23 | 0.27 | 3.39% | 7.92 | 8.28 | 62274 | 5057.48 | 1.48% | 0.00 |
| 2025-02-25 | 8.00 | 7.96 | -0.15 | -1.85% | 7.90 | 8.11 | 60287 | 4819.45 | 1.43% | 0.00 |
| 2025-02-24 | 8.24 | 8.11 | -0.07 | -0.86% | 8.03 | 8.24 | 37553 | 3045.72 | 0.89% | 0.00 |
| 2025-02-21 | 8.08 | 8.18 | 0.10 | 1.24% | 7.96 | 8.22 | 46645 | 3783.34 | 1.11% | 0.00 |
| 2025-02-20 | 8.03 | 8.08 | 0.06 | 0.75% | 8.01 | 8.18 | 33487 | 2708.77 | 0.80% | 0.00 |
| 2025-02-19 | 7.94 | 8.02 | 0.07 | 0.88% | 7.88 | 8.07 | 41586 | 3319.69 | 0.99% | 0.00 |
| 2025-02-18 | 7.96 | 7.95 | -0.01 | -0.13% | 7.85 | 8.23 | 70578 | 5688.11 | 1.68% | 0.00 |
| 2025-02-17 | 7.93 | 7.96 | 0.02 | 0.25% | 7.93 | 8.14 | 45952 | 3690.23 | 1.09% | 0.00 |
| 2025-02-14 | 7.82 | 7.94 | 0.12 | 1.53% | 7.79 | 8.11 | 44719 | 3571.05 | 1.06% | 0.00 |
| 2025-02-13 | 7.81 | 7.82 | 0.00 | 0.00% | 7.76 | 7.95 | 43313 | 3402.02 | 1.03% | 0.00 |
| 2025-02-12 | 7.86 | 7.82 | 0.02 | 0.26% | 7.73 | 7.87 | 33455 | 2611.41 | 0.80% | 0.00 |
| 2025-02-11 | 7.90 | 7.80 | -0.09 | -1.14% | 7.72 | 7.90 | 39623 | 3082.65 | 0.94% | 0.00 |
| 2025-02-10 | 7.54 | 7.89 | 0.35 | 4.64% | 7.51 | 7.90 | 74440 | 5765.93 | 1.77% | 0.00 |
| 2025-02-07 | 7.43 | 7.54 | 0.12 | 1.62% | 7.42 | 7.59 | 48192 | 3625.58 | 1.15% | 0.00 |
| 2025-02-06 | 7.39 | 7.42 | 0.01 | 0.13% | 7.34 | 7.46 | 35394 | 2619.19 | 0.84% | 0.00 |
| 2025-02-05 | 7.28 | 7.41 | 0.13 | 1.79% | 7.28 | 7.44 | 25078 | 1848.37 | 0.60% | 0.00 |
| 2025-01-27 | 7.29 | 7.28 | 0.02 | 0.28% | 7.26 | 7.41 | 27918 | 2042.82 | 0.66% | 0.00 |
| 2025-01-24 | 7.20 | 7.26 | 0.09 | 1.26% | 7.10 | 7.26 | 33455 | 2405.56 | 0.80% | 0.00 |
| 2025-01-23 | 7.16 | 7.17 | 0.06 | 0.84% | 7.16 | 7.38 | 49777 | 3623.61 | 1.18% | 0.00 |
| 2025-01-22 | 7.20 | 7.11 | -0.13 | -1.80% | 7.08 | 7.22 | 27326 | 1949.41 | 0.65% | 0.00 |
| 2025-01-21 | 7.39 | 7.24 | -0.10 | -1.36% | 7.14 | 7.40 | 35835 | 2588.62 | 0.85% | 0.00 |
| 2025-01-20 | 7.40 | 7.34 | -0.03 | -0.41% | 7.24 | 7.46 | 31866 | 2345.53 | 0.76% | 0.00 |
| 2025-01-17 | 7.44 | 7.37 | -0.05 | -0.67% | 7.27 | 7.45 | 28870 | 2125.70 | 0.69% | 0.00 |
| 2025-01-16 | 7.50 | 7.42 | 0.02 | 0.27% | 7.37 | 7.54 | 21247 | 1581.22 | 0.50% | 0.00 |
| 2025-01-15 | 7.44 | 7.40 | -0.06 | -0.80% | 7.38 | 7.51 | 26345 | 1958.43 | 0.63% | 0.00 |
| 2025-01-14 | 7.15 | 7.46 | 0.24 | 3.32% | 7.15 | 7.46 | 37374 | 2750.87 | 0.89% | 0.00 |
| 2025-01-13 | 7.10 | 7.22 | 0.05 | 0.70% | 7.02 | 7.22 | 25576 | 1826.57 | 0.61% | 0.00 |
| 2025-01-10 | 7.39 | 7.17 | -0.25 | -3.37% | 7.15 | 7.40 | 42245 | 3058.90 | 1.00% | 0.00 |
| 2025-01-09 | 7.40 | 7.42 | -0.02 | -0.27% | 7.38 | 7.51 | 27912 | 2076.04 | 0.66% | 0.00 |
| 2025-01-08 | 7.56 | 7.44 | -0.13 | -1.72% | 7.17 | 7.70 | 58858 | 4374.71 | 1.40% | 0.00 |
| 2025-01-07 | 7.50 | 7.57 | 0.14 | 1.88% | 7.34 | 7.57 | 39506 | 2951.27 | 0.94% | 0.00 |
| 2025-01-06 | 7.46 | 7.43 | -0.09 | -1.20% | 7.31 | 7.70 | 66398 | 4978.51 | 1.58% | 0.00 |
| 2025-01-03 | 7.77 | 7.52 | -0.16 | -2.08% | 7.47 | 7.77 | 52114 | 3974.82 | 1.24% | 0.00 |
| 2025-01-02 | 7.87 | 7.68 | -0.18 | -2.29% | 7.60 | 7.95 | 42563 | 3308.79 | 1.01% | 0.00 |
| 2024-12-31 | 8.04 | 7.86 | -0.14 | -1.75% | 7.80 | 8.12 | 37866 | 3011.55 | 0.90% | 0.00 |
| 2024-12-30 | 8.18 | 8.00 | -0.15 | -1.84% | 7.98 | 8.18 | 33154 | 2663.61 | 0.79% | 0.00 |
| 2024-12-27 | 8.25 | 8.15 | -0.03 | -0.37% | 8.11 | 8.33 | 21643 | 1780.11 | 0.51% | 0.00 |
| 2024-12-26 | 8.04 | 8.18 | 0.16 | 2.00% | 7.99 | 8.23 | 27064 | 2209.40 | 0.64% | 0.00 |
| 2024-12-25 | 8.38 | 8.02 | -0.36 | -4.30% | 7.97 | 8.42 | 54278 | 4401.03 | 1.29% | 0.00 |
| 2024-12-24 | 8.43 | 8.38 | -0.05 | -0.59% | 8.26 | 8.49 | 35205 | 2943.32 | 0.84% | 0.00 |
| 2024-12-23 | 8.85 | 8.43 | -0.37 | -4.20% | 8.37 | 8.88 | 61761 | 5259.29 | 1.47% | 0.00 |
| 2024-12-20 | 8.78 | 8.80 | 0.05 | 0.57% | 8.73 | 8.88 | 35925 | 3165.46 | 0.85% | 0.00 |
| 2024-12-19 | 8.52 | 8.75 | 0.08 | 0.92% | 8.44 | 8.96 | 66060 | 5734.24 | 1.57% | 0.00 |
| 2024-12-18 | 8.92 | 8.67 | -0.21 | -2.36% | 8.58 | 8.94 | 60070 | 5255.29 | 1.43% | 0.00 |
| 2024-12-17 | 9.21 | 8.88 | -0.39 | -4.21% | 8.86 | 9.29 | 55505 | 5015.07 | 1.32% | 0.00 |
| 2024-12-16 | 9.62 | 9.27 | -0.35 | -3.64% | 9.21 | 9.69 | 64494 | 6017.12 | 1.53% | 0.00 |
| 2024-12-13 | 9.68 | 9.62 | 0.03 | 0.31% | 9.56 | 9.96 | 118359 | 11583.54 | 2.81% | 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。
