| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 67.11 | 65.35 | -1.85 | -2.75% | 63.20 | 67.11 | 44865 | 29065.06 | 4.59% | 0.00 |
| 2025-12-15 | 67.93 | 67.20 | 2.69 | 4.17% | 65.00 | 69.79 | 78036 | 53404.58 | 7.98% | 0.00 |
| 2025-12-12 | 62.33 | 64.51 | 1.38 | 2.19% | 62.33 | 64.70 | 38227 | 24422.41 | 3.91% | 2.00 |
| 2025-12-11 | 63.60 | 63.13 | -0.45 | -0.71% | 63.09 | 65.30 | 27547 | 17630.62 | 2.82% | 0.00 |
| 2025-12-10 | 64.90 | 63.58 | -1.30 | -2.00% | 62.52 | 64.90 | 22277 | 14080.46 | 2.28% | 0.00 |
| 2025-12-09 | 66.48 | 64.88 | -2.21 | -3.29% | 64.60 | 66.97 | 26390 | 17326.94 | 2.70% | 0.00 |
| 2025-12-08 | 65.99 | 68.03 | 2.16 | 3.28% | 65.98 | 69.33 | 38518 | 26289.42 | 3.94% | 0.00 |
| 2025-12-05 | 63.38 | 65.87 | 2.57 | 4.06% | 63.30 | 66.80 | 43304 | 28413.69 | 4.43% | 0.00 |
| 2025-12-04 | 64.51 | 63.30 | -1.14 | -1.77% | 63.07 | 64.92 | 16817 | 10683.84 | 1.72% | 0.00 |
| 2025-12-03 | 65.55 | 64.44 | -1.18 | -1.80% | 64.14 | 66.10 | 25746 | 16697.72 | 2.63% | 0.00 |
| 2025-12-02 | 65.38 | 65.62 | -0.27 | -0.41% | 64.50 | 66.20 | 25536 | 16669.99 | 2.61% | 0.00 |
| 2025-12-01 | 69.00 | 65.89 | -3.21 | -4.65% | 65.40 | 69.60 | 52140 | 34666.70 | 5.33% | 0.00 |
| 2025-11-28 | 66.04 | 69.10 | 3.24 | 4.92% | 66.04 | 71.00 | 60831 | 42154.73 | 6.22% | 0.00 |
| 2025-11-27 | 68.01 | 65.86 | -1.46 | -2.17% | 65.60 | 69.24 | 43920 | 29556.39 | 4.49% | 0.00 |
| 2025-11-26 | 69.77 | 67.32 | -2.05 | -2.96% | 66.02 | 69.77 | 59636 | 40171.69 | 6.09% | 0.00 |
| 2025-11-25 | 61.99 | 69.37 | 7.98 | 13.00% | 61.55 | 69.80 | 102140 | 68331.56 | 10.44% | 0.00 |
| 2025-11-24 | 61.06 | 61.39 | 0.38 | 0.62% | 59.61 | 62.22 | 27772 | 16908.34 | 2.84% | 0.00 |
| 2025-11-21 | 60.80 | 61.01 | -1.39 | -2.23% | 59.17 | 61.68 | 43222 | 26164.60 | 4.42% | 0.00 |
| 2025-11-20 | 64.64 | 62.40 | -2.64 | -4.06% | 61.58 | 65.18 | 50707 | 31849.04 | 5.18% | 0.00 |
| 2025-11-19 | 65.63 | 65.04 | -0.54 | -0.82% | 62.23 | 66.53 | 57063 | 36509.25 | 5.83% | 2.00 |
| 2025-11-18 | 67.57 | 65.58 | -2.22 | -3.27% | 64.70 | 67.59 | 45435 | 29834.03 | 4.64% | 0.00 |
| 2025-11-17 | 70.01 | 67.80 | -1.50 | -2.16% | 67.62 | 70.62 | 41730 | 28556.43 | 4.26% | 0.00 |
| 2025-11-14 | 71.00 | 69.30 | -3.05 | -4.22% | 69.30 | 73.70 | 59120 | 42207.83 | 6.04% | 0.00 |
| 2025-11-13 | 69.30 | 72.35 | 3.70 | 5.39% | 69.00 | 73.30 | 62018 | 44326.73 | 6.34% | 0.00 |
| 2025-11-12 | 75.26 | 68.65 | -7.76 | -10.16% | 67.00 | 75.31 | 92750 | 65108.64 | 9.48% | 0.00 |
| 2025-11-11 | 78.12 | 76.41 | -0.52 | -0.68% | 76.33 | 79.48 | 50840 | 39560.61 | 5.20% | 0.00 |
| 2025-11-10 | 82.21 | 76.93 | -3.25 | -4.05% | 75.68 | 82.98 | 76946 | 60507.55 | 7.86% | 0.00 |
| 2025-11-07 | 77.77 | 80.18 | 1.53 | 1.95% | 77.77 | 85.12 | 89386 | 73407.73 | 9.14% | 0.00 |
| 2025-11-06 | 79.57 | 78.65 | -1.29 | -1.61% | 77.00 | 79.98 | 77841 | 61126.08 | 7.96% | 7.05 |
| 2025-11-05 | 73.00 | 79.94 | 5.34 | 7.16% | 72.33 | 80.80 | 91098 | 70310.00 | 9.31% | 0.00 |
| 2025-11-04 | 76.68 | 74.60 | -0.77 | -1.02% | 72.51 | 76.78 | 59253 | 43983.12 | 6.10% | 0.00 |
| 2025-11-03 | 73.79 | 75.37 | 0.92 | 1.24% | 69.13 | 76.00 | 89936 | 64909.62 | 9.26% | 0.00 |
| 2025-10-31 | 69.68 | 74.45 | 3.32 | 4.67% | 69.68 | 75.53 | 96705 | 71687.28 | 9.96% | 0.00 |
| 2025-10-30 | 71.00 | 71.13 | -6.00 | -7.78% | 69.98 | 72.46 | 107073 | 76233.15 | 11.02% | 0.00 |
| 2025-10-29 | 70.06 | 77.13 | 7.07 | 10.09% | 69.87 | 77.71 | 70076 | 52150.05 | 7.21% | 0.00 |
| 2025-10-28 | 71.20 | 70.06 | -1.33 | -1.86% | 69.36 | 71.59 | 34462 | 24199.30 | 3.55% | 0.00 |
| 2025-10-27 | 73.31 | 71.39 | -0.91 | -1.26% | 70.37 | 74.31 | 48743 | 35030.50 | 5.02% | 0.00 |
| 2025-10-24 | 71.00 | 72.30 | 1.88 | 2.67% | 70.21 | 73.30 | 42803 | 30873.39 | 4.41% | 0.00 |
| 2025-10-23 | 70.43 | 70.42 | -0.50 | -0.71% | 68.09 | 71.40 | 47022 | 32636.19 | 4.84% | 0.00 |
| 2025-10-22 | 72.01 | 70.92 | -1.98 | -2.72% | 70.70 | 72.84 | 25812 | 18459.10 | 2.66% | 0.00 |
| 2025-10-21 | 69.38 | 72.90 | 3.50 | 5.04% | 69.23 | 73.98 | 42277 | 30561.54 | 4.35% | 4.00 |
| 2025-10-20 | 68.35 | 69.40 | 2.35 | 3.50% | 68.13 | 70.96 | 43311 | 30155.38 | 4.46% | 0.00 |
| 2025-10-17 | 72.45 | 67.05 | -5.46 | -7.53% | 66.80 | 73.96 | 58568 | 40589.51 | 6.03% | 0.00 |
| 2025-10-16 | 73.50 | 72.51 | -1.99 | -2.67% | 72.22 | 75.16 | 39541 | 29121.83 | 4.07% | 0.00 |
| 2025-10-15 | 72.05 | 74.50 | 2.47 | 3.43% | 70.33 | 74.50 | 44658 | 32456.38 | 4.60% | 0.00 |
| 2025-10-14 | 74.28 | 72.03 | -1.41 | -1.92% | 71.82 | 77.68 | 64366 | 48145.58 | 6.63% | 0.00 |
| 2025-10-13 | 70.58 | 73.44 | -1.50 | -2.00% | 70.58 | 74.20 | 67096 | 48774.49 | 6.91% | 0.00 |
| 2025-10-10 | 85.50 | 74.94 | -12.59 | -14.38% | 73.65 | 86.50 | 128862 | 100963.27 | 13.27% | 0.00 |
| 2025-10-09 | 88.88 | 87.53 | 1.73 | 2.02% | 86.10 | 91.49 | 87196 | 77085.22 | 8.98% | 0.00 |
| 2025-09-30 | 83.46 | 85.80 | 2.90 | 3.50% | 81.62 | 88.60 | 92342 | 78815.77 | 9.51% | 3.00 |
| 2025-09-29 | 76.22 | 82.90 | 7.90 | 10.53% | 76.20 | 86.90 | 109367 | 89860.09 | 11.26% | 2.00 |
| 2025-09-26 | 77.28 | 75.00 | -2.50 | -3.23% | 74.50 | 78.87 | 51358 | 39224.91 | 5.29% | 0.00 |
| 2025-09-25 | 77.50 | 77.50 | 0.01 | 0.01% | 77.07 | 79.69 | 48505 | 37918.82 | 4.99% | 0.00 |
| 2025-09-24 | 74.55 | 77.49 | 2.16 | 2.87% | 74.18 | 78.77 | 60437 | 46508.90 | 6.22% | 0.00 |
| 2025-09-23 | 75.89 | 75.33 | -0.84 | -1.10% | 72.90 | 78.28 | 55524 | 41953.70 | 5.72% | 0.00 |
| 2025-09-22 | 76.03 | 76.17 | -0.77 | -1.00% | 74.85 | 77.22 | 40190 | 30437.13 | 4.14% | 0.00 |
| 2025-09-19 | 74.53 | 76.94 | 1.99 | 2.66% | 74.23 | 78.38 | 50960 | 38945.41 | 5.25% | 0.00 |
| 2025-09-18 | 75.21 | 74.95 | -1.42 | -1.86% | 73.50 | 77.80 | 47636 | 36099.13 | 4.90% | 0.00 |
| 2025-09-17 | 75.41 | 76.37 | 1.68 | 2.25% | 73.93 | 78.38 | 53423 | 40732.19 | 5.50% | 0.00 |
| 2025-09-16 | 73.80 | 74.69 | -0.05 | -0.07% | 72.70 | 76.00 | 48976 | 36377.11 | 5.04% | 0.00 |
| 2025-09-15 | 76.04 | 74.74 | -0.86 | -1.14% | 74.60 | 79.50 | 65389 | 50164.96 | 6.73% | 0.00 |
| 2025-09-12 | 77.00 | 75.60 | -0.80 | -1.05% | 74.60 | 77.88 | 59127 | 44852.40 | 6.09% | 0.00 |
| 2025-09-11 | 74.52 | 76.40 | 1.01 | 1.34% | 74.30 | 77.30 | 57231 | 43376.39 | 5.89% | 7.07 |
| 2025-09-10 | 75.85 | 75.39 | -0.91 | -1.19% | 72.22 | 75.88 | 76226 | 56515.89 | 7.85% | 0.00 |
| 2025-09-09 | 80.00 | 76.30 | -6.39 | -7.73% | 75.21 | 81.44 | 86142 | 66884.80 | 8.87% | 0.00 |
| 2025-09-08 | 84.86 | 82.69 | -0.61 | -0.73% | 79.01 | 84.86 | 87235 | 71077.40 | 8.98% | 0.00 |
| 2025-09-05 | 77.09 | 83.30 | 6.30 | 8.18% | 76.03 | 84.00 | 123406 | 98918.21 | 12.70% | 9.71 |
| 2025-09-04 | 79.00 | 77.00 | -1.46 | -1.86% | 73.76 | 83.98 | 120186 | 94889.86 | 12.37% | 12.00 |
| 2025-09-03 | 65.45 | 78.46 | 12.61 | 19.15% | 65.45 | 78.98 | 97857 | 70652.23 | 10.07% | 0.00 |
| 2025-09-02 | 67.63 | 65.85 | -2.25 | -3.30% | 64.68 | 69.69 | 38890 | 25946.22 | 4.00% | 2.00 |
| 2025-09-01 | 68.00 | 68.10 | -0.31 | -0.45% | 66.16 | 69.93 | 39196 | 26542.54 | 4.04% | 0.00 |
| 2025-08-29 | 70.49 | 68.41 | -0.05 | -0.07% | 67.54 | 70.49 | 34411 | 23658.85 | 3.54% | 0.00 |
| 2025-08-28 | 65.70 | 68.46 | 2.68 | 4.07% | 65.32 | 68.47 | 29307 | 19782.05 | 3.02% | 0.00 |
| 2025-08-27 | 67.00 | 65.78 | -1.65 | -2.45% | 65.00 | 68.00 | 27113 | 18155.47 | 2.79% | 0.00 |
| 2025-08-26 | 67.95 | 67.43 | -0.28 | -0.41% | 66.65 | 68.43 | 21129 | 14283.77 | 2.18% | 0.00 |
| 2025-08-25 | 67.53 | 67.71 | 0.19 | 0.28% | 66.51 | 68.49 | 34946 | 23615.81 | 3.60% | 0.00 |
| 2025-08-22 | 66.69 | 67.52 | 0.52 | 0.78% | 66.46 | 68.66 | 28414 | 19231.18 | 2.93% | 0.00 |
| 2025-08-21 | 67.60 | 67.00 | -1.00 | -1.47% | 66.35 | 68.05 | 32139 | 21544.88 | 3.31% | 0.00 |
| 2025-08-20 | 69.28 | 68.00 | -1.28 | -1.85% | 66.00 | 69.63 | 54621 | 36778.04 | 5.62% | 0.00 |
| 2025-08-19 | 71.76 | 69.28 | -3.08 | -4.26% | 68.21 | 74.50 | 62741 | 44004.91 | 6.46% | 0.00 |
艾罗能源(688717)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。
