| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-18 | 71.89 | 72.36 | 1.36 | 1.92% | 70.00 | 74.99 | 47886 | 34802.88 | 4.93% | 0.05 |
| 2025-08-15 | 66.21 | 71.00 | 5.39 | 8.22% | 65.31 | 75.99 | 83441 | 58435.21 | 8.59% | 0.00 |
| 2025-08-14 | 64.30 | 65.61 | 1.39 | 2.16% | 63.49 | 65.98 | 49999 | 32470.57 | 5.15% | 0.00 |
| 2025-08-13 | 62.12 | 64.22 | 2.10 | 3.38% | 61.61 | 65.01 | 41023 | 25992.38 | 4.22% | 4.00 |
| 2025-08-12 | 61.76 | 62.12 | 0.23 | 0.37% | 60.62 | 62.50 | 27058 | 16657.52 | 2.79% | 0.00 |
| 2025-08-11 | 59.50 | 61.89 | 2.98 | 5.06% | 58.81 | 62.26 | 54459 | 33415.72 | 5.61% | 2.00 |
| 2025-08-08 | 57.67 | 58.91 | 1.24 | 2.15% | 57.51 | 61.16 | 55700 | 33118.13 | 5.73% | 0.00 |
| 2025-08-07 | 59.00 | 57.67 | -1.50 | -2.54% | 57.57 | 59.08 | 29403 | 17094.70 | 3.03% | 0.00 |
| 2025-08-06 | 58.52 | 59.17 | 0.67 | 1.15% | 58.28 | 59.38 | 26869 | 15836.41 | 2.77% | 0.00 |
| 2025-08-05 | 57.50 | 58.50 | 0.97 | 1.69% | 57.44 | 58.66 | 26979 | 15682.29 | 2.78% | 0.00 |
| 2025-08-04 | 57.89 | 57.53 | -0.41 | -0.71% | 57.03 | 58.02 | 28674 | 16496.21 | 2.95% | 0.00 |
| 2025-08-01 | 55.57 | 57.94 | 2.24 | 4.02% | 55.47 | 58.37 | 48865 | 28110.89 | 5.03% | 0.00 |
| 2025-07-31 | 57.00 | 55.70 | -1.31 | -2.30% | 55.20 | 57.43 | 34268 | 19292.04 | 3.53% | 0.00 |
| 2025-07-30 | 58.56 | 57.01 | -1.86 | -3.16% | 56.70 | 58.99 | 40568 | 23392.78 | 4.18% | 0.00 |
| 2025-07-29 | 58.44 | 58.87 | 0.68 | 1.17% | 58.22 | 59.40 | 31152 | 18345.53 | 3.21% | 0.00 |
| 2025-07-28 | 59.04 | 58.19 | -0.66 | -1.12% | 58.05 | 59.30 | 30256 | 17714.32 | 3.11% | 0.00 |
| 2025-07-25 | 59.15 | 58.85 | -0.48 | -0.81% | 58.65 | 59.58 | 27666 | 16330.70 | 2.85% | 0.00 |
| 2025-07-24 | 58.00 | 59.33 | 0.59 | 1.00% | 58.00 | 59.69 | 53038 | 31349.82 | 5.46% | 0.00 |
| 2025-07-23 | 60.55 | 58.74 | -2.03 | -3.34% | 58.40 | 61.17 | 48537 | 28837.66 | 5.00% | 0.00 |
| 2025-07-22 | 60.19 | 60.77 | 0.27 | 0.45% | 59.90 | 61.88 | 32251 | 19624.68 | 3.32% | 0.00 |
| 2025-07-21 | 60.99 | 60.50 | -0.97 | -1.58% | 60.02 | 61.29 | 43424 | 26291.51 | 4.47% | 0.00 |
| 2025-07-18 | 62.00 | 61.47 | -0.93 | -1.49% | 59.73 | 62.37 | 46035 | 28034.05 | 4.74% | 0.00 |
| 2025-07-17 | 65.16 | 62.40 | -2.23 | -3.45% | 60.89 | 66.23 | 51820 | 32279.60 | 5.33% | 0.00 |
| 2025-07-16 | 61.99 | 64.63 | 2.19 | 3.51% | 61.50 | 64.99 | 39682 | 25269.59 | 4.09% | 0.00 |
| 2025-07-15 | 64.99 | 62.44 | -2.84 | -4.35% | 61.65 | 66.49 | 53906 | 34080.84 | 5.55% | 0.00 |
| 2025-07-14 | 64.16 | 65.28 | 1.28 | 2.00% | 63.11 | 66.57 | 34679 | 22611.66 | 3.57% | 0.00 |
| 2025-07-11 | 66.61 | 64.00 | -2.61 | -3.92% | 63.81 | 66.66 | 46401 | 30037.20 | 4.78% | 0.00 |
| 2025-07-10 | 64.50 | 66.61 | 1.73 | 2.67% | 64.00 | 69.75 | 64706 | 43642.93 | 6.66% | 0.00 |
| 2025-07-09 | 65.00 | 64.88 | -1.12 | -1.70% | 63.89 | 66.56 | 50456 | 32862.52 | 5.19% | 0.00 |
| 2025-07-08 | 59.03 | 66.00 | 6.59 | 11.09% | 58.10 | 68.08 | 91785 | 57961.02 | 9.45% | 0.00 |
| 2025-07-07 | 57.45 | 59.41 | 2.35 | 4.12% | 56.20 | 60.00 | 73257 | 43507.71 | 7.54% | 0.00 |
| 2025-07-04 | 59.30 | 57.06 | -1.94 | -3.29% | 56.40 | 59.77 | 32660 | 18736.13 | 3.36% | 0.00 |
| 2025-07-03 | 59.40 | 59.00 | -0.93 | -1.55% | 57.77 | 59.60 | 51584 | 30256.88 | 5.31% | 0.00 |
| 2025-07-02 | 54.37 | 59.93 | 5.56 | 10.23% | 53.11 | 59.97 | 81298 | 45977.11 | 8.43% | 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。
