| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 28.06 | 28.72 | 0.71 | 2.53% | 27.77 | 29.39 | 34077 | 9837.35 | 7.17% |
| 2025-12-11 | 29.99 | 28.01 | -2.28 | -7.53% | 28.01 | 29.99 | 47207 | 13554.93 | 9.93% |
| 2025-12-10 | 29.29 | 30.29 | 0.45 | 1.51% | 29.06 | 32.82 | 59930 | 18392.14 | 12.61% |
| 2025-12-09 | 31.35 | 29.84 | -1.67 | -5.30% | 29.77 | 34.66 | 57486 | 18424.38 | 12.09% |
| 2025-12-08 | 30.86 | 31.51 | 0.58 | 1.88% | 30.86 | 31.86 | 12690 | 3990.79 | 2.67% |
| 2025-12-05 | 30.72 | 30.93 | 0.21 | 0.68% | 30.40 | 31.11 | 11894 | 3658.78 | 2.50% |
| 2025-12-04 | 30.81 | 30.72 | -0.18 | -0.58% | 30.19 | 31.33 | 12100 | 3724.77 | 2.54% |
| 2025-12-03 | 30.54 | 30.90 | 0.54 | 1.78% | 30.15 | 31.60 | 17940 | 5544.95 | 3.77% |
| 2025-12-02 | 30.04 | 30.36 | 0.09 | 0.30% | 29.75 | 30.50 | 10130 | 3053.57 | 2.13% |
| 2025-12-01 | 30.81 | 30.27 | -0.38 | -1.24% | 30.16 | 31.08 | 9668 | 2958.94 | 2.03% |
| 2025-11-28 | 30.33 | 30.65 | 0.41 | 1.36% | 29.62 | 30.65 | 10550 | 3184.72 | 2.22% |
| 2025-11-27 | 29.54 | 30.24 | 0.57 | 1.92% | 29.46 | 30.57 | 11206 | 3374.70 | 2.36% |
| 2025-11-26 | 29.93 | 29.67 | -0.41 | -1.36% | 29.44 | 30.20 | 8157 | 2432.16 | 1.72% |
| 2025-11-25 | 29.54 | 30.08 | 0.83 | 2.84% | 29.26 | 30.15 | 10664 | 3186.68 | 2.24% |
| 2025-11-24 | 28.77 | 29.25 | 1.04 | 3.69% | 28.35 | 29.61 | 17262 | 5021.26 | 3.63% |
| 2025-11-21 | 29.97 | 28.21 | -1.62 | -5.43% | 28.06 | 30.49 | 14782 | 4253.70 | 3.11% |
| 2025-11-20 | 29.99 | 29.83 | -0.31 | -1.03% | 29.59 | 30.64 | 11695 | 3509.39 | 2.46% |
| 2025-11-19 | 30.74 | 30.14 | -0.53 | -1.73% | 29.69 | 31.34 | 13484 | 4085.11 | 2.84% |
| 2025-11-18 | 31.01 | 30.67 | -0.19 | -0.62% | 30.16 | 31.17 | 12276 | 3753.75 | 2.58% |
| 2025-11-17 | 31.35 | 30.86 | -0.68 | -2.16% | 30.52 | 32.00 | 16456 | 5107.62 | 3.46% |
| 2025-11-14 | 29.97 | 31.54 | 1.39 | 4.61% | 29.86 | 32.23 | 22709 | 7113.83 | 4.78% |
| 2025-11-13 | 29.68 | 30.15 | 0.38 | 1.28% | 29.47 | 30.35 | 7812 | 2336.21 | 1.64% |
| 2025-11-12 | 29.74 | 29.77 | -0.03 | -0.10% | 29.40 | 29.94 | 7864 | 2339.58 | 1.65% |
| 2025-11-11 | 29.67 | 29.80 | 0.22 | 0.74% | 29.28 | 30.00 | 9197 | 2735.34 | 1.93% |
| 2025-11-10 | 29.50 | 29.58 | 0.25 | 0.85% | 29.06 | 29.74 | 11768 | 3471.64 | 2.48% |
| 2025-11-07 | 29.45 | 29.33 | -0.09 | -0.31% | 29.01 | 29.60 | 9346 | 2742.00 | 1.97% |
| 2025-11-06 | 29.30 | 29.42 | 0.12 | 0.41% | 28.86 | 29.88 | 11054 | 3244.28 | 2.32% |
| 2025-11-05 | 29.18 | 29.30 | -0.07 | -0.24% | 28.63 | 29.46 | 16399 | 4780.93 | 3.45% |
| 2025-11-04 | 29.39 | 29.37 | 0.17 | 0.58% | 29.11 | 29.99 | 10892 | 3208.34 | 2.29% |
| 2025-11-03 | 29.52 | 29.20 | 0.60 | 2.10% | 28.82 | 29.74 | 19340 | 5643.64 | 4.07% |
| 2025-10-31 | 28.06 | 28.60 | 0.67 | 2.40% | 27.80 | 29.20 | 18973 | 5419.72 | 3.99% |
| 2025-10-30 | 28.50 | 27.93 | -0.62 | -2.17% | 27.70 | 28.76 | 11506 | 3232.08 | 2.42% |
| 2025-10-29 | 28.96 | 28.55 | -0.10 | -0.35% | 27.61 | 29.06 | 15194 | 4317.82 | 3.20% |
| 2025-10-28 | 28.25 | 28.65 | -0.32 | -1.10% | 28.25 | 29.19 | 16192 | 4652.74 | 3.41% |
| 2025-10-27 | 28.52 | 28.97 | 0.46 | 1.61% | 28.20 | 29.13 | 25001 | 7185.69 | 5.26% |
| 2025-10-24 | 27.50 | 28.51 | 1.07 | 3.90% | 27.18 | 28.77 | 27117 | 7647.43 | 5.70% |
| 2025-10-23 | 26.98 | 27.44 | 0.46 | 1.70% | 26.67 | 27.52 | 14978 | 4077.73 | 3.15% |
| 2025-10-22 | 26.67 | 26.98 | 0.33 | 1.24% | 26.58 | 27.17 | 11557 | 3112.20 | 2.43% |
| 2025-10-21 | 26.04 | 26.65 | 0.70 | 2.70% | 25.77 | 26.66 | 10566 | 2785.44 | 2.22% |
| 2025-10-20 | 25.80 | 25.95 | 0.60 | 2.37% | 25.23 | 25.95 | 7251 | 1866.43 | 1.53% |
| 2025-10-17 | 25.47 | 25.35 | -0.19 | -0.74% | 25.22 | 25.93 | 7315 | 1863.34 | 1.54% |
| 2025-10-16 | 26.00 | 25.54 | -0.36 | -1.39% | 25.40 | 26.10 | 8770 | 2250.46 | 1.84% |
| 2025-10-15 | 25.74 | 25.90 | 0.30 | 1.17% | 25.42 | 26.14 | 10304 | 2671.77 | 2.17% |
| 2025-10-14 | 25.74 | 25.60 | 0.07 | 0.27% | 25.44 | 26.00 | 7168 | 1843.12 | 1.51% |
| 2025-10-13 | 25.08 | 25.53 | -0.17 | -0.66% | 24.05 | 25.87 | 11430 | 2889.72 | 2.40% |
| 2025-10-10 | 25.42 | 25.70 | 0.28 | 1.10% | 25.35 | 26.11 | 9641 | 2485.13 | 2.03% |
| 2025-10-09 | 25.91 | 25.42 | -0.58 | -2.23% | 25.26 | 25.93 | 7936 | 2026.48 | 1.67% |
| 2025-09-30 | 26.00 | 26.00 | 0.01 | 0.04% | 25.71 | 26.20 | 6806 | 1767.90 | 1.43% |
| 2025-09-29 | 25.64 | 25.99 | 0.25 | 0.97% | 25.11 | 26.10 | 8018 | 2065.57 | 1.69% |
| 2025-09-26 | 25.76 | 25.74 | 0.07 | 0.27% | 25.17 | 25.90 | 7920 | 2028.88 | 1.67% |
| 2025-09-25 | 25.72 | 25.67 | -0.13 | -0.50% | 25.39 | 26.23 | 10711 | 2764.87 | 2.25% |
| 2025-09-24 | 25.22 | 25.80 | 0.60 | 2.38% | 24.73 | 26.05 | 13446 | 3442.83 | 2.83% |
| 2025-09-23 | 25.55 | 25.20 | -0.27 | -1.06% | 23.78 | 25.55 | 16051 | 3957.47 | 3.38% |
| 2025-09-22 | 25.65 | 25.47 | -0.19 | -0.74% | 25.10 | 25.74 | 7285 | 1852.34 | 1.53% |
| 2025-09-19 | 25.70 | 25.66 | -0.02 | -0.08% | 25.46 | 25.98 | 9901 | 2543.38 | 2.08% |
| 2025-09-18 | 26.42 | 25.68 | -0.61 | -2.32% | 25.35 | 26.55 | 10308 | 2676.39 | 2.17% |
| 2025-09-17 | 26.49 | 26.29 | -0.03 | -0.11% | 26.14 | 26.65 | 6069 | 1605.20 | 1.28% |
| 2025-09-16 | 25.98 | 26.32 | 0.53 | 2.06% | 25.69 | 26.40 | 11541 | 3018.40 | 2.43% |
| 2025-09-15 | 25.71 | 25.79 | 0.07 | 0.27% | 25.47 | 25.99 | 8110 | 2085.77 | 1.71% |
| 2025-09-12 | 26.04 | 25.72 | -0.24 | -0.92% | 25.60 | 26.18 | 6909 | 1781.78 | 1.45% |
| 2025-09-11 | 26.08 | 25.96 | -0.13 | -0.50% | 25.50 | 26.09 | 8312 | 2142.80 | 1.75% |
| 2025-09-10 | 25.93 | 26.09 | 0.07 | 0.27% | 25.62 | 26.09 | 7186 | 1858.86 | 1.51% |
| 2025-09-09 | 26.10 | 26.02 | -0.13 | -0.50% | 25.60 | 26.30 | 10512 | 2726.99 | 2.21% |
| 2025-09-08 | 25.57 | 26.15 | 0.58 | 2.27% | 25.10 | 26.23 | 14886 | 3850.34 | 3.13% |
| 2025-09-05 | 25.20 | 25.57 | 0.32 | 1.27% | 24.94 | 25.85 | 12590 | 3202.97 | 2.65% |
| 2025-09-04 | 24.76 | 25.25 | 0.49 | 1.98% | 24.60 | 25.90 | 18310 | 4649.35 | 3.85% |
| 2025-09-03 | 25.54 | 24.76 | -0.64 | -2.52% | 24.60 | 25.64 | 14358 | 3603.46 | 3.02% |
| 2025-09-02 | 26.19 | 25.40 | -0.64 | -2.46% | 24.96 | 26.19 | 16919 | 4284.21 | 3.56% |
| 2025-09-01 | 25.35 | 26.04 | 0.56 | 2.20% | 24.89 | 26.24 | 25345 | 6480.45 | 5.33% |
| 2025-08-29 | 25.76 | 25.48 | -0.42 | -1.62% | 25.15 | 26.11 | 17442 | 4445.59 | 7.95% |
| 2025-08-28 | 26.16 | 25.90 | -0.24 | -0.92% | 24.68 | 26.80 | 23795 | 6106.36 | 10.85% |
| 2025-08-27 | 27.49 | 26.14 | -1.36 | -4.95% | 26.13 | 27.84 | 18381 | 4927.16 | 8.38% |
| 2025-08-26 | 27.45 | 27.50 | 0.22 | 0.81% | 26.72 | 27.90 | 12120 | 3331.33 | 5.53% |
| 2025-08-25 | 27.44 | 27.28 | -0.14 | -0.51% | 27.03 | 28.10 | 18095 | 4959.76 | 8.25% |
| 2025-08-22 | 27.70 | 27.42 | -0.10 | -0.36% | 26.87 | 27.70 | 13742 | 3740.22 | 6.27% |
| 2025-08-21 | 27.54 | 27.52 | -0.06 | -0.22% | 27.37 | 27.97 | 12070 | 3345.53 | 5.50% |
| 2025-08-20 | 27.99 | 27.58 | -0.21 | -0.76% | 27.10 | 27.99 | 12283 | 3375.99 | 5.60% |
| 2025-08-19 | 26.53 | 27.79 | 1.15 | 4.32% | 26.30 | 28.19 | 23932 | 6586.64 | 10.91% |
| 2025-08-18 | 26.55 | 26.64 | 0.10 | 0.38% | 26.21 | 26.83 | 14192 | 3773.12 | 6.47% |
| 2025-08-15 | 26.93 | 26.54 | -0.26 | -0.97% | 26.33 | 27.20 | 16274 | 4335.25 | 7.42% |
利仁科技(001259)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。
