| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 72.51 | 71.34 | -1.69 | -2.31% | 70.17 | 72.80 | 20032 | 14288.11 | 3.55% | 0.00 |
| 2026-02-03 | 71.97 | 73.03 | 2.33 | 3.30% | 70.84 | 73.40 | 20657 | 14888.38 | 3.66% | 0.00 |
| 2026-02-02 | 73.26 | 70.70 | -3.37 | -4.55% | 70.45 | 73.26 | 30945 | 22106.83 | 5.49% | 2.00 |
| 2026-01-30 | 75.98 | 74.07 | -1.29 | -1.71% | 71.89 | 75.98 | 35292 | 25960.80 | 6.26% | 0.00 |
| 2026-01-29 | 78.26 | 75.36 | -2.89 | -3.69% | 75.21 | 79.37 | 37932 | 29346.02 | 6.73% | 0.00 |
| 2026-01-28 | 81.58 | 78.25 | -3.25 | -3.99% | 77.00 | 82.85 | 56149 | 44362.45 | 9.96% | 0.00 |
| 2026-01-27 | 81.04 | 81.50 | -0.52 | -0.63% | 78.36 | 84.90 | 55838 | 45420.60 | 9.90% | 0.00 |
| 2026-01-26 | 82.77 | 82.02 | -0.78 | -0.94% | 79.26 | 84.50 | 30374 | 24858.37 | 5.39% | 0.00 |
| 2026-01-23 | 83.02 | 82.80 | 0.25 | 0.30% | 80.20 | 83.03 | 28418 | 23191.75 | 5.04% | 0.00 |
| 2026-01-22 | 83.58 | 82.55 | -0.15 | -0.18% | 80.51 | 86.14 | 33256 | 27313.11 | 5.90% | 0.00 |
| 2026-01-21 | 84.44 | 82.70 | -3.31 | -3.85% | 82.60 | 85.88 | 42804 | 35718.66 | 7.59% | 4.27 |
| 2026-01-20 | 82.55 | 86.01 | 2.59 | 3.10% | 81.70 | 89.04 | 62412 | 53357.58 | 11.07% | 0.00 |
| 2026-01-19 | 86.46 | 83.42 | -3.08 | -3.56% | 82.88 | 87.31 | 44100 | 37248.69 | 7.82% | 2.00 |
| 2026-01-16 | 82.26 | 86.50 | 5.73 | 7.09% | 80.78 | 91.29 | 71680 | 60803.40 | 12.71% | 0.00 |
| 2026-01-15 | 73.00 | 80.77 | 6.37 | 8.56% | 72.10 | 80.97 | 73505 | 56750.06 | 13.04% | 0.00 |
| 2026-01-14 | 71.28 | 74.40 | 3.19 | 4.48% | 70.88 | 75.43 | 57814 | 42269.73 | 10.25% | 2.41 |
| 2026-01-13 | 75.80 | 71.21 | -4.22 | -5.59% | 71.20 | 76.18 | 55850 | 40763.61 | 9.91% | 0.00 |
| 2026-01-12 | 74.63 | 75.43 | -0.24 | -0.32% | 73.64 | 77.50 | 67183 | 50612.86 | 11.92% | 0.00 |
| 2026-01-09 | 75.05 | 75.67 | -0.46 | -0.60% | 74.02 | 78.50 | 61824 | 47172.82 | 10.96% | 17.32 |
| 2026-01-08 | 74.95 | 76.13 | 1.20 | 1.60% | 71.82 | 81.70 | 90402 | 68194.44 | 16.03% | 0.00 |
| 2026-01-07 | 74.95 | 74.93 | 3.89 | 5.48% | 72.73 | 77.28 | 89384 | 66967.60 | 15.85% | 0.00 |
| 2026-01-06 | 70.45 | 71.04 | -0.77 | -1.07% | 69.06 | 72.28 | 54874 | 38738.92 | 9.73% | 5.00 |
| 2026-01-05 | 70.03 | 71.81 | 1.43 | 2.03% | 69.51 | 73.46 | 62413 | 44503.05 | 11.07% | 0.00 |
| 2025-12-31 | 71.00 | 70.38 | 0.58 | 0.83% | 69.69 | 74.95 | 86372 | 62361.98 | 15.32% | 0.00 |
| 2025-12-30 | 70.40 | 69.80 | -0.77 | -1.09% | 69.40 | 71.90 | 42800 | 30081.50 | 7.59% | 0.00 |
| 2025-12-29 | 71.40 | 70.57 | -0.70 | -0.98% | 69.85 | 74.10 | 51929 | 37158.96 | 9.21% | 0.00 |
| 2025-12-26 | 72.01 | 71.27 | -1.23 | -1.70% | 70.18 | 73.16 | 55626 | 39823.70 | 9.87% | 0.00 |
| 2025-12-25 | 73.87 | 72.50 | -1.36 | -1.84% | 71.17 | 74.72 | 55466 | 40216.66 | 9.84% | 0.00 |
| 2025-12-24 | 76.60 | 73.86 | -1.24 | -1.65% | 72.60 | 76.80 | 71523 | 52981.42 | 12.68% | 0.00 |
| 2025-12-23 | 71.00 | 75.10 | 4.10 | 5.77% | 71.00 | 79.15 | 130323 | 97875.07 | 23.11% | 0.00 |
| 2025-12-22 | 59.80 | 71.00 | 11.16 | 18.65% | 59.29 | 71.55 | 136989 | 90638.41 | 24.30% | 0.00 |
| 2025-12-19 | 61.20 | 59.84 | -0.49 | -0.81% | 58.85 | 61.65 | 46828 | 28007.63 | 8.31% | 0.00 |
| 2025-12-18 | 60.99 | 60.33 | -1.84 | -2.96% | 60.15 | 62.82 | 54288 | 33224.71 | 9.63% | 0.00 |
| 2025-12-17 | 63.20 | 62.17 | -1.06 | -1.68% | 60.00 | 63.73 | 70146 | 43166.42 | 12.44% | 0.00 |
| 2025-12-16 | 66.00 | 63.23 | -4.20 | -6.23% | 62.28 | 66.93 | 118324 | 75490.80 | 20.99% | 0.00 |
| 2025-12-15 | 57.95 | 67.43 | 11.24 | 20.00% | 57.95 | 67.43 | 143946 | 93379.41 | 25.53% | 0.00 |
| 2025-12-12 | 52.60 | 56.19 | 2.87 | 5.38% | 52.40 | 56.81 | 57190 | 31449.66 | 10.14% | 0.00 |
| 2025-12-11 | 53.50 | 53.32 | -0.58 | -1.08% | 52.70 | 54.18 | 18679 | 9950.17 | 3.31% | 0.00 |
| 2025-12-10 | 53.76 | 53.90 | 0.41 | 0.77% | 52.81 | 54.47 | 22368 | 11945.54 | 3.97% | 0.00 |
| 2025-12-09 | 53.00 | 53.49 | 0.39 | 0.73% | 52.76 | 54.99 | 31792 | 17191.00 | 5.64% | 0.00 |
| 2025-12-08 | 51.98 | 53.10 | 1.30 | 2.51% | 51.60 | 53.50 | 39396 | 20774.20 | 6.99% | 0.00 |
| 2025-12-05 | 50.50 | 51.80 | 1.79 | 3.58% | 49.50 | 51.97 | 26179 | 13340.28 | 4.74% | 0.00 |
| 2025-12-04 | 50.47 | 50.01 | -0.52 | -1.03% | 49.47 | 50.85 | 21017 | 10527.42 | 3.80% | 0.00 |
| 2025-12-03 | 51.80 | 50.53 | -1.34 | -2.58% | 49.90 | 52.75 | 30998 | 15837.09 | 5.61% | 0.00 |
| 2025-12-02 | 52.80 | 51.87 | -2.64 | -4.84% | 51.70 | 53.66 | 43195 | 22636.60 | 7.81% | 0.00 |
| 2025-12-01 | 51.58 | 54.51 | 2.30 | 4.41% | 51.31 | 54.80 | 46727 | 24885.16 | 8.45% | 1.00 |
| 2025-11-28 | 51.50 | 52.21 | 0.46 | 0.89% | 51.37 | 53.00 | 19854 | 10353.31 | 3.59% | 0.00 |
| 2025-11-27 | 51.50 | 51.75 | 0.15 | 0.29% | 51.50 | 53.38 | 30649 | 16089.12 | 5.54% | 2.00 |
| 2025-11-26 | 51.89 | 51.60 | -0.90 | -1.71% | 51.04 | 52.95 | 32708 | 16972.08 | 5.92% | 7.30 |
| 2025-11-25 | 53.85 | 52.50 | -1.32 | -2.45% | 52.30 | 54.71 | 42582 | 22844.54 | 7.70% | 0.00 |
| 2025-11-24 | 52.58 | 53.82 | 1.60 | 3.06% | 51.18 | 54.40 | 44584 | 23526.29 | 8.06% | 2.11 |
| 2025-11-21 | 52.33 | 52.22 | -2.43 | -4.45% | 51.60 | 54.62 | 49812 | 26429.38 | 9.01% | 0.00 |
| 2025-11-20 | 58.00 | 54.65 | -3.67 | -6.29% | 54.14 | 58.40 | 65414 | 36777.31 | 11.83% | 0.00 |
| 2025-11-19 | 54.99 | 58.32 | 2.45 | 4.39% | 54.38 | 59.86 | 83622 | 47801.64 | 15.13% | 2.00 |
| 2025-11-18 | 54.20 | 55.87 | 0.76 | 1.38% | 54.05 | 57.50 | 45934 | 25537.81 | 8.31% | 0.00 |
| 2025-11-17 | 56.56 | 55.11 | 0.48 | 0.88% | 54.50 | 58.52 | 57402 | 32362.93 | 10.38% | 0.00 |
| 2025-11-14 | 55.30 | 54.63 | -1.49 | -2.66% | 54.08 | 56.88 | 39988 | 22000.48 | 7.23% | 0.00 |
| 2025-11-13 | 56.11 | 56.12 | 0.01 | 0.02% | 55.70 | 59.21 | 53044 | 30360.81 | 9.60% | 0.00 |
| 2025-11-12 | 57.51 | 56.11 | -1.39 | -2.42% | 55.08 | 58.29 | 48219 | 27254.03 | 8.72% | 0.00 |
| 2025-11-11 | 57.44 | 57.50 | 0.06 | 0.10% | 57.37 | 62.35 | 70002 | 41693.38 | 12.66% | 0.00 |
| 2025-11-10 | 59.99 | 57.44 | -1.36 | -2.31% | 56.29 | 59.99 | 55114 | 31965.15 | 9.97% | 0.00 |
| 2025-11-07 | 59.23 | 58.80 | -1.93 | -3.18% | 58.32 | 60.60 | 63422 | 37580.25 | 11.47% | 0.00 |
| 2025-11-06 | 55.94 | 60.73 | 5.71 | 10.38% | 55.65 | 62.98 | 101538 | 61455.74 | 18.37% | 10.36 |
| 2025-11-05 | 53.99 | 55.02 | -0.48 | -0.86% | 53.76 | 55.50 | 35412 | 19327.44 | 6.41% | 0.00 |
| 2025-11-04 | 58.41 | 55.50 | -1.88 | -3.28% | 55.30 | 58.80 | 44119 | 24793.05 | 7.98% | 0.00 |
| 2025-11-03 | 56.50 | 57.38 | 0.58 | 1.02% | 53.52 | 58.59 | 72913 | 41210.29 | 13.19% | 4.00 |
| 2025-10-31 | 55.44 | 56.80 | 2.26 | 4.14% | 54.50 | 59.50 | 86394 | 49084.25 | 15.63% | 0.00 |
| 2025-10-30 | 55.50 | 54.54 | -1.36 | -2.43% | 54.31 | 56.25 | 62616 | 34473.32 | 11.33% | 2.00 |
| 2025-10-29 | 56.46 | 55.90 | -2.31 | -3.97% | 55.20 | 57.83 | 100838 | 56667.22 | 18.24% | 10.00 |
| 2025-10-28 | 52.02 | 58.21 | 5.92 | 11.32% | 52.02 | 60.17 | 142263 | 79378.73 | 25.73% | 2.00 |
| 2025-10-27 | 56.90 | 52.29 | 3.39 | 6.93% | 50.90 | 58.68 | 133009 | 73085.41 | 24.06% | 0.00 |
| 2025-10-24 | 46.70 | 48.90 | 2.53 | 5.46% | 46.60 | 49.11 | 25280 | 12167.56 | 4.57% | 0.00 |
| 2025-10-23 | 46.01 | 46.37 | -0.05 | -0.11% | 45.34 | 46.55 | 14519 | 6654.55 | 2.63% | 0.00 |
| 2025-10-22 | 46.73 | 46.42 | -0.46 | -0.98% | 45.65 | 47.00 | 14584 | 6764.91 | 2.64% | 0.00 |
| 2025-10-21 | 46.79 | 46.88 | 0.46 | 0.99% | 46.21 | 47.27 | 14954 | 7001.22 | 2.71% | 0.00 |
| 2025-10-20 | 46.30 | 46.42 | 0.74 | 1.62% | 45.77 | 47.19 | 18342 | 8524.01 | 3.32% | 0.00 |
| 2025-10-17 | 48.30 | 45.68 | -2.70 | -5.58% | 45.56 | 48.59 | 25269 | 11848.78 | 4.57% | 0.00 |
| 2025-10-16 | 49.65 | 48.38 | -1.52 | -3.05% | 48.02 | 50.37 | 25293 | 12407.51 | 4.58% | 0.00 |
| 2025-10-15 | 48.77 | 49.90 | 0.93 | 1.90% | 48.10 | 49.90 | 21753 | 10720.67 | 3.93% | 0.00 |
| 2025-10-14 | 53.00 | 48.97 | -3.06 | -5.88% | 48.50 | 53.00 | 36743 | 18433.66 | 6.65% | 0.00 |
艾森股份(688720)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。
