| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 47.13 | 52.03 | 2.13 | 4.27% | 47.10 | 52.25 | 44828 | 22764.91 | 8.11% | 0.00 |
| 2025-10-10 | 51.90 | 49.90 | -2.52 | -4.81% | 49.53 | 52.34 | 44192 | 22234.83 | 7.99% | 0.00 |
| 2025-10-09 | 53.01 | 52.42 | 0.00 | 0.00% | 51.85 | 54.46 | 47521 | 25250.87 | 8.60% | 0.00 |
| 2025-09-30 | 52.48 | 52.42 | 1.44 | 2.82% | 51.00 | 52.88 | 39037 | 20336.14 | 7.06% | 0.00 |
| 2025-09-29 | 52.50 | 50.98 | -0.98 | -1.89% | 50.56 | 53.00 | 39819 | 20494.09 | 7.20% | 0.00 |
| 2025-09-26 | 51.80 | 51.96 | -0.28 | -0.54% | 51.80 | 53.98 | 40119 | 21193.28 | 7.26% | 0.00 |
| 2025-09-25 | 52.06 | 52.24 | -0.60 | -1.14% | 51.40 | 52.57 | 45853 | 23828.30 | 8.29% | 9.78 |
| 2025-09-24 | 49.79 | 52.84 | 2.80 | 5.60% | 49.50 | 54.45 | 75429 | 39395.24 | 13.64% | 0.00 |
| 2025-09-23 | 50.02 | 50.04 | 0.02 | 0.04% | 47.99 | 50.41 | 39631 | 19436.71 | 7.17% | 0.00 |
| 2025-09-22 | 49.00 | 50.02 | 1.16 | 2.37% | 48.55 | 50.35 | 38396 | 19146.42 | 6.95% | 0.00 |
| 2025-09-19 | 48.59 | 48.86 | -0.02 | -0.04% | 48.00 | 50.50 | 50534 | 24897.72 | 9.14% | 0.00 |
| 2025-09-18 | 47.80 | 48.88 | 1.90 | 4.04% | 47.52 | 51.23 | 80721 | 39977.34 | 14.60% | 0.00 |
| 2025-09-17 | 46.58 | 46.98 | 0.55 | 1.18% | 46.58 | 48.10 | 28379 | 13404.97 | 5.13% | 0.00 |
| 2025-09-16 | 46.00 | 46.43 | 0.26 | 0.56% | 45.60 | 46.60 | 21942 | 10153.27 | 3.97% | 0.00 |
| 2025-09-15 | 47.10 | 46.17 | -0.22 | -0.47% | 46.00 | 47.27 | 19359 | 9003.11 | 3.50% | 0.00 |
| 2025-09-12 | 46.08 | 46.39 | 0.26 | 0.56% | 45.67 | 47.40 | 27546 | 12826.21 | 4.98% | 0.00 |
| 2025-09-11 | 44.85 | 46.13 | 1.30 | 2.90% | 44.05 | 46.26 | 27134 | 12360.67 | 4.91% | 0.00 |
| 2025-09-10 | 45.20 | 44.83 | -0.59 | -1.30% | 44.70 | 46.09 | 16557 | 7485.94 | 3.00% | 0.00 |
| 2025-09-09 | 46.29 | 45.42 | -1.50 | -3.20% | 45.17 | 46.50 | 25090 | 11479.80 | 4.54% | 0.00 |
| 2025-09-08 | 46.40 | 46.92 | 0.52 | 1.12% | 45.77 | 46.97 | 20152 | 9333.50 | 3.65% | 0.00 |
| 2025-09-05 | 45.45 | 46.40 | 0.92 | 2.02% | 45.45 | 46.48 | 22942 | 10571.77 | 4.15% | 0.00 |
| 2025-09-04 | 49.18 | 45.48 | -2.82 | -5.84% | 44.52 | 49.45 | 38675 | 18121.49 | 7.00% | 0.00 |
| 2025-09-03 | 47.98 | 48.30 | 0.34 | 0.71% | 46.66 | 49.80 | 40734 | 19597.74 | 7.37% | 0.00 |
| 2025-09-02 | 50.66 | 47.96 | -2.55 | -5.05% | 47.70 | 50.66 | 34934 | 16975.72 | 6.32% | 0.00 |
| 2025-09-01 | 50.89 | 50.51 | 0.80 | 1.61% | 49.42 | 51.41 | 40953 | 20683.25 | 7.41% | 0.00 |
| 2025-08-29 | 49.95 | 49.71 | -0.75 | -1.49% | 48.50 | 50.18 | 38853 | 19117.48 | 7.03% | 0.00 |
| 2025-08-28 | 48.78 | 50.46 | 2.16 | 4.47% | 48.56 | 51.38 | 59554 | 29912.11 | 10.77% | 0.00 |
| 2025-08-27 | 49.10 | 48.30 | -0.70 | -1.43% | 48.30 | 51.14 | 59807 | 29764.77 | 10.82% | 0.00 |
| 2025-08-26 | 49.98 | 49.00 | -1.15 | -2.29% | 48.80 | 50.28 | 47781 | 23659.57 | 8.64% | 0.00 |
| 2025-08-25 | 52.46 | 50.15 | -2.33 | -4.44% | 49.30 | 52.99 | 67323 | 34400.15 | 12.18% | 0.00 |
| 2025-08-22 | 51.21 | 52.48 | 0.84 | 1.63% | 50.30 | 53.19 | 73112 | 38036.35 | 13.23% | 0.00 |
| 2025-08-21 | 50.40 | 51.64 | 1.24 | 2.46% | 49.60 | 51.84 | 48464 | 24535.56 | 8.77% | 0.00 |
| 2025-08-20 | 50.05 | 50.40 | -0.20 | -0.40% | 48.30 | 51.38 | 40568 | 20267.89 | 7.34% | 0.00 |
| 2025-08-19 | 50.00 | 50.60 | -0.24 | -0.47% | 48.50 | 50.82 | 63080 | 31277.35 | 11.41% | 0.00 |
| 2025-08-18 | 45.75 | 50.84 | 5.66 | 12.53% | 45.08 | 51.49 | 109044 | 52838.09 | 19.72% | 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。
