| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 17.18 | 17.20 | 0.18 | 1.06% | 16.88 | 17.27 | 75917 | 12962.01 | 1.80% | 0.00 |
| 2025-08-21 | 17.67 | 17.02 | -0.46 | -2.63% | 16.83 | 17.81 | 89140 | 15338.35 | 2.12% | 0.00 |
| 2025-08-20 | 17.31 | 17.48 | -0.25 | -1.41% | 16.70 | 17.72 | 162587 | 27920.63 | 3.86% | 0.00 |
| 2025-08-19 | 17.35 | 17.73 | 0.35 | 2.01% | 17.23 | 18.45 | 196257 | 34927.13 | 4.66% | 0.00 |
| 2025-08-18 | 16.98 | 17.38 | 0.50 | 2.96% | 16.88 | 17.65 | 149274 | 25706.49 | 3.55% | 0.00 |
| 2025-08-15 | 16.80 | 16.88 | 0.08 | 0.48% | 16.42 | 17.10 | 118700 | 19969.95 | 2.82% | 0.00 |
| 2025-08-14 | 16.45 | 16.80 | 0.15 | 0.90% | 16.35 | 17.28 | 204607 | 34492.12 | 4.86% | 0.00 |
| 2025-08-13 | 15.48 | 16.65 | 1.17 | 7.56% | 15.41 | 16.70 | 203936 | 32962.51 | 4.85% | 0.00 |
| 2025-08-12 | 16.04 | 15.48 | -0.60 | -3.73% | 15.39 | 16.17 | 117565 | 18437.37 | 2.79% | 0.00 |
| 2025-08-11 | 15.89 | 16.08 | 0.01 | 0.06% | 15.66 | 16.21 | 92787 | 14782.47 | 2.21% | 0.00 |
| 2025-08-08 | 15.84 | 16.07 | 0.22 | 1.39% | 15.18 | 16.19 | 147855 | 23217.61 | 3.51% | 0.00 |
| 2025-08-07 | 15.81 | 15.85 | -0.11 | -0.69% | 15.62 | 16.28 | 128139 | 20396.29 | 3.05% | 0.00 |
| 2025-08-06 | 16.79 | 15.96 | -0.73 | -4.37% | 15.92 | 16.79 | 187219 | 30386.10 | 4.45% | 0.00 |
| 2025-08-05 | 16.92 | 16.69 | -0.35 | -2.05% | 16.38 | 17.99 | 292440 | 49804.46 | 6.95% | 0.00 |
| 2025-08-04 | 15.87 | 17.04 | 1.05 | 6.57% | 15.22 | 17.17 | 276979 | 44727.86 | 6.58% | 0.00 |
| 2025-08-01 | 15.59 | 15.99 | 0.34 | 2.17% | 15.36 | 16.22 | 193134 | 30744.23 | 4.59% | 0.00 |
| 2025-07-31 | 15.61 | 15.65 | -0.09 | -0.57% | 15.50 | 16.25 | 179874 | 28553.74 | 4.27% | 0.00 |
| 2025-07-30 | 15.49 | 15.74 | -0.03 | -0.19% | 15.39 | 16.36 | 191942 | 30323.23 | 4.56% | 0.00 |
| 2025-07-29 | 15.97 | 15.77 | 0.07 | 0.45% | 15.11 | 16.06 | 193802 | 30323.55 | 4.61% | 0.00 |
| 2025-07-28 | 14.99 | 15.70 | 1.06 | 7.24% | 14.96 | 16.10 | 232442 | 36347.46 | 5.52% | 0.00 |
| 2025-07-25 | 15.10 | 14.64 | -0.42 | -2.79% | 14.50 | 15.30 | 148217 | 21937.43 | 3.52% | 0.00 |
| 2025-07-24 | 15.25 | 15.06 | 0.07 | 0.47% | 14.78 | 15.34 | 115839 | 17447.49 | 2.75% | 0.00 |
| 2025-07-23 | 15.71 | 14.99 | -1.00 | -6.25% | 14.97 | 15.81 | 162977 | 25068.95 | 3.87% | 0.00 |
| 2025-07-22 | 15.35 | 15.99 | 0.70 | 4.58% | 15.20 | 16.29 | 178600 | 28333.91 | 4.24% | 0.00 |
| 2025-07-21 | 15.49 | 15.29 | -0.40 | -2.55% | 14.93 | 15.61 | 135783 | 20667.96 | 3.23% | 13.00 |
| 2025-07-18 | 15.72 | 15.69 | -0.10 | -0.63% | 15.19 | 15.78 | 122396 | 18914.77 | 2.91% | 0.00 |
| 2025-07-17 | 15.15 | 15.79 | 0.64 | 4.22% | 15.00 | 15.91 | 152576 | 23631.19 | 3.63% | 0.00 |
| 2025-07-16 | 15.14 | 15.15 | -0.14 | -0.92% | 14.80 | 15.22 | 90722 | 13616.38 | 2.16% | 3.91 |
| 2025-07-15 | 15.05 | 15.29 | 0.14 | 0.92% | 14.74 | 15.41 | 104118 | 15680.42 | 2.47% | 0.00 |
| 2025-07-14 | 14.56 | 15.15 | 0.59 | 4.05% | 14.45 | 15.31 | 134024 | 20101.53 | 3.19% | 0.00 |
| 2025-07-11 | 14.10 | 14.56 | 0.42 | 2.97% | 13.97 | 14.88 | 104694 | 15196.25 | 2.49% | 0.00 |
| 2025-07-10 | 14.04 | 14.14 | 0.12 | 0.86% | 13.92 | 14.50 | 74511 | 10580.87 | 1.77% | 0.00 |
| 2025-07-09 | 14.02 | 14.02 | -0.13 | -0.92% | 13.72 | 14.36 | 90428 | 12708.91 | 2.15% | 0.00 |
| 2025-07-08 | 14.13 | 14.15 | -0.01 | -0.07% | 13.94 | 14.76 | 108671 | 15471.62 | 2.58% | 0.00 |
| 2025-07-07 | 14.93 | 14.16 | -0.30 | -2.07% | 14.13 | 15.44 | 141650 | 20906.72 | 3.37% | 0.00 |
| 2025-07-04 | 14.38 | 14.46 | -0.04 | -0.28% | 14.16 | 14.94 | 83561 | 12043.42 | 1.99% | 0.00 |
| 2025-07-03 | 14.40 | 14.50 | 0.31 | 2.18% | 14.10 | 14.63 | 125069 | 17987.53 | 2.97% | 0.00 |
| 2025-07-02 | 14.64 | 14.19 | -0.54 | -3.67% | 14.13 | 14.76 | 101304 | 14522.89 | 2.41% | 0.00 |
| 2025-07-01 | 13.85 | 14.73 | 0.88 | 6.35% | 13.74 | 15.02 | 182734 | 26266.39 | 4.34% | 0.00 |
| 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 |
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。
