| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 99.77 | 95.11 | -4.69 | -4.70% | 94.00 | 101.00 | 41470 | 39922.09 | 4.19% | 0.00 |
| 2026-02-04 | 101.90 | 99.80 | -1.81 | -1.78% | 96.68 | 101.90 | 46169 | 45591.53 | 4.66% | 0.00 |
| 2026-02-03 | 97.58 | 101.61 | 6.15 | 6.44% | 97.37 | 104.75 | 56196 | 57098.32 | 5.67% | 0.00 |
| 2026-02-02 | 100.68 | 95.46 | -3.74 | -3.77% | 94.87 | 102.93 | 57671 | 55882.83 | 5.82% | 0.00 |
| 2026-01-30 | 103.48 | 99.20 | -4.68 | -4.51% | 96.88 | 103.49 | 67989 | 67757.63 | 6.86% | 0.00 |
| 2026-01-29 | 102.79 | 103.88 | 1.60 | 1.56% | 99.33 | 109.19 | 70021 | 73775.62 | 7.07% | 0.00 |
| 2026-01-28 | 103.43 | 102.28 | -1.13 | -1.09% | 98.20 | 104.80 | 69449 | 70076.39 | 7.01% | 0.00 |
| 2026-01-27 | 100.98 | 103.41 | 4.22 | 4.25% | 98.17 | 105.37 | 80346 | 81812.66 | 8.11% | 0.00 |
| 2026-01-26 | 101.00 | 99.19 | 7.93 | 8.69% | 99.08 | 106.60 | 123854 | 126241.22 | 12.50% | 0.00 |
| 2026-01-23 | 89.45 | 91.26 | 4.14 | 4.75% | 88.62 | 95.68 | 102354 | 94499.25 | 10.33% | 0.00 |
| 2026-01-22 | 86.66 | 87.12 | 2.32 | 2.74% | 84.60 | 88.99 | 72420 | 63042.10 | 7.31% | 0.00 |
| 2026-01-21 | 82.41 | 84.80 | 1.65 | 1.98% | 81.50 | 86.50 | 66866 | 56303.74 | 6.75% | 0.00 |
| 2026-01-20 | 80.91 | 83.15 | 4.51 | 5.73% | 80.91 | 87.19 | 112458 | 94260.14 | 11.35% | 0.00 |
| 2026-01-19 | 72.50 | 78.64 | 5.13 | 6.98% | 72.50 | 78.98 | 75628 | 58253.69 | 7.64% | 2.52 |
| 2026-01-16 | 75.00 | 73.51 | -0.78 | -1.05% | 72.55 | 75.50 | 26094 | 19194.08 | 2.63% | 0.00 |
| 2026-01-15 | 72.71 | 74.29 | 0.53 | 0.72% | 71.80 | 74.66 | 32785 | 24079.54 | 3.31% | 0.00 |
| 2026-01-14 | 74.27 | 73.76 | -0.14 | -0.19% | 71.94 | 76.80 | 56526 | 42111.21 | 5.71% | 0.00 |
| 2026-01-13 | 72.23 | 73.90 | -0.55 | -0.74% | 71.30 | 75.70 | 54748 | 40110.43 | 5.53% | 0.00 |
| 2026-01-12 | 71.00 | 74.45 | 0.43 | 0.58% | 70.01 | 75.98 | 68953 | 50852.30 | 6.96% | 0.00 |
| 2026-01-09 | 72.56 | 74.02 | 1.12 | 1.54% | 71.18 | 75.40 | 54893 | 40186.54 | 5.54% | 0.00 |
| 2026-01-08 | 67.70 | 72.90 | 4.05 | 5.88% | 67.30 | 74.01 | 83616 | 60466.36 | 8.44% | 0.00 |
| 2026-01-07 | 66.86 | 68.85 | 2.00 | 2.99% | 66.22 | 68.87 | 48070 | 32339.74 | 4.85% | 0.00 |
| 2026-01-06 | 64.00 | 66.85 | 3.20 | 5.03% | 63.66 | 67.23 | 54240 | 36027.23 | 5.48% | 0.00 |
| 2026-01-05 | 62.28 | 63.65 | 2.05 | 3.33% | 61.98 | 64.59 | 31580 | 20045.70 | 3.19% | 0.00 |
| 2025-12-31 | 62.53 | 61.60 | -0.83 | -1.33% | 61.33 | 63.07 | 30684 | 19000.58 | 3.14% | 0.00 |
| 2025-12-30 | 62.48 | 62.43 | -0.48 | -0.76% | 61.80 | 63.07 | 23428 | 14636.18 | 2.39% | 0.00 |
| 2025-12-29 | 65.58 | 62.91 | -1.92 | -2.96% | 62.70 | 65.58 | 38470 | 24490.64 | 3.93% | 0.00 |
| 2025-12-26 | 64.28 | 64.83 | 0.43 | 0.67% | 63.78 | 66.59 | 41683 | 27251.94 | 4.26% | 0.00 |
| 2025-12-25 | 64.35 | 64.40 | 0.08 | 0.12% | 63.50 | 64.64 | 23742 | 15212.58 | 2.43% | 0.00 |
| 2025-12-24 | 63.80 | 64.32 | 0.37 | 0.58% | 62.51 | 64.80 | 21787 | 13956.84 | 2.23% | 0.00 |
| 2025-12-23 | 65.18 | 63.95 | -0.93 | -1.43% | 63.71 | 65.43 | 26290 | 16922.96 | 2.69% | 0.00 |
| 2025-12-22 | 64.80 | 64.88 | 0.34 | 0.53% | 64.64 | 66.15 | 22202 | 14502.36 | 2.27% | 0.00 |
| 2025-12-19 | 65.65 | 64.54 | -0.88 | -1.35% | 64.30 | 66.48 | 24644 | 15994.62 | 2.52% | 0.00 |
| 2025-12-18 | 66.01 | 65.42 | -2.05 | -3.04% | 65.37 | 67.18 | 27178 | 17987.61 | 2.78% | 0.00 |
| 2025-12-17 | 65.06 | 67.47 | 2.12 | 3.24% | 64.00 | 67.87 | 40152 | 26679.54 | 4.10% | 0.00 |
| 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 |
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。
