| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 32.97 | 32.75 | 0.41 | 1.27% | 32.28 | 32.97 | 10114 | 3298.04 | 2.13% |
| 2026-03-24 | 31.80 | 32.34 | 1.48 | 4.80% | 30.82 | 32.40 | 11099 | 3509.04 | 2.33% |
| 2026-03-23 | 32.13 | 30.86 | -1.72 | -5.28% | 30.78 | 32.28 | 16797 | 5304.34 | 3.53% |
| 2026-03-20 | 33.49 | 32.58 | -0.92 | -2.75% | 32.40 | 33.92 | 10607 | 3504.81 | 2.23% |
| 2026-03-19 | 34.36 | 33.50 | -1.05 | -3.04% | 33.36 | 34.54 | 9888 | 3343.60 | 2.08% |
| 2026-03-18 | 33.83 | 34.55 | 0.86 | 2.55% | 33.70 | 34.76 | 11157 | 3824.13 | 2.35% |
| 2026-03-17 | 34.67 | 33.69 | -0.91 | -2.63% | 33.61 | 35.40 | 12497 | 4301.84 | 2.63% |
| 2026-03-16 | 34.78 | 34.60 | 0.07 | 0.20% | 34.44 | 35.19 | 9744 | 3385.69 | 2.05% |
| 2026-03-13 | 34.60 | 34.53 | 0.25 | 0.73% | 33.99 | 35.47 | 14561 | 5073.48 | 3.06% |
| 2026-03-12 | 35.26 | 34.28 | -0.29 | -0.84% | 34.01 | 35.55 | 12713 | 4386.14 | 2.67% |
| 2026-03-11 | 35.50 | 34.57 | -0.93 | -2.62% | 34.36 | 35.96 | 16877 | 5918.40 | 3.55% |
| 2026-03-10 | 34.75 | 35.50 | 0.92 | 2.66% | 34.66 | 35.52 | 8825 | 3110.62 | 1.86% |
| 2026-03-09 | 34.73 | 34.58 | -0.23 | -0.66% | 33.81 | 34.87 | 11794 | 4059.20 | 2.48% |
| 2026-03-06 | 33.34 | 34.81 | 1.14 | 3.39% | 33.32 | 34.81 | 16828 | 5761.22 | 3.54% |
| 2026-03-05 | 33.11 | 33.67 | 1.21 | 3.73% | 32.60 | 33.88 | 16523 | 5520.58 | 3.48% |
| 2026-03-04 | 31.11 | 32.46 | 1.04 | 3.31% | 30.62 | 33.73 | 28351 | 9176.08 | 5.96% |
| 2026-03-03 | 34.78 | 31.42 | -2.75 | -8.05% | 31.38 | 34.78 | 43274 | 14225.32 | 9.10% |
| 2026-03-02 | 35.76 | 34.17 | -2.18 | -6.00% | 33.98 | 36.18 | 24163 | 8427.53 | 5.08% |
| 2026-02-27 | 36.19 | 36.35 | -0.03 | -0.08% | 35.86 | 36.60 | 10554 | 3825.75 | 2.22% |
| 2026-02-26 | 36.73 | 36.38 | -0.35 | -0.95% | 35.90 | 36.97 | 12691 | 4624.92 | 2.67% |
| 2026-02-25 | 37.44 | 36.73 | -0.62 | -1.66% | 36.65 | 37.97 | 15382 | 5682.94 | 3.24% |
| 2026-02-24 | 35.41 | 37.35 | 1.60 | 4.48% | 35.41 | 37.66 | 19096 | 7044.69 | 4.02% |
| 2026-02-13 | 34.78 | 35.75 | 0.88 | 2.52% | 33.96 | 36.30 | 23751 | 8336.10 | 5.00% |
| 2026-02-12 | 33.72 | 34.87 | 1.33 | 3.97% | 33.15 | 35.49 | 24936 | 8642.62 | 5.24% |
| 2026-02-11 | 33.95 | 33.54 | 0.06 | 0.18% | 33.23 | 34.07 | 14682 | 4934.75 | 3.09% |
| 2026-02-10 | 34.36 | 33.48 | -0.67 | -1.96% | 33.40 | 34.44 | 13010 | 4415.21 | 2.74% |
| 2026-02-09 | 34.34 | 34.15 | 0.03 | 0.09% | 33.83 | 34.97 | 13322 | 4558.70 | 2.80% |
| 2026-02-06 | 33.47 | 34.12 | 0.40 | 1.19% | 33.35 | 34.48 | 15476 | 5259.63 | 3.26% |
| 2026-02-05 | 34.22 | 33.72 | -0.35 | -1.03% | 33.53 | 34.63 | 14073 | 4797.61 | 2.96% |
| 2026-02-04 | 34.81 | 34.07 | -0.91 | -2.60% | 33.62 | 34.81 | 18733 | 6393.91 | 3.94% |
| 2026-02-03 | 33.45 | 34.98 | 2.19 | 6.68% | 32.79 | 35.28 | 26912 | 9226.96 | 5.66% |
| 2026-02-02 | 33.28 | 32.79 | -0.46 | -1.38% | 32.31 | 33.81 | 18718 | 6232.70 | 3.94% |
| 2026-01-30 | 32.81 | 33.25 | 0.59 | 1.81% | 32.19 | 33.30 | 14008 | 4606.82 | 2.95% |
| 2026-01-29 | 33.33 | 32.66 | -0.99 | -2.94% | 32.46 | 33.76 | 15068 | 4991.23 | 3.17% |
| 2026-01-28 | 33.14 | 33.65 | 0.51 | 1.54% | 32.70 | 34.14 | 20955 | 7062.82 | 4.41% |
| 2026-01-27 | 31.84 | 33.14 | 1.29 | 4.05% | 31.08 | 33.48 | 22441 | 7285.26 | 4.72% |
| 2026-01-26 | 32.23 | 31.85 | -0.34 | -1.06% | 31.51 | 32.39 | 16673 | 5342.41 | 3.51% |
| 2026-01-23 | 32.33 | 32.19 | -0.29 | -0.89% | 31.66 | 32.90 | 29386 | 9466.65 | 6.18% |
| 2026-01-22 | 32.39 | 32.48 | 0.07 | 0.22% | 31.90 | 34.50 | 40625 | 13320.69 | 8.54% |
| 2026-01-21 | 31.82 | 32.41 | 0.43 | 1.34% | 31.50 | 32.49 | 14332 | 4615.28 | 3.01% |
| 2026-01-20 | 31.71 | 31.98 | 0.23 | 0.72% | 31.52 | 32.53 | 17165 | 5501.69 | 3.61% |
| 2026-01-19 | 31.39 | 31.75 | 0.52 | 1.67% | 30.92 | 31.80 | 14522 | 4571.31 | 3.05% |
| 2026-01-16 | 30.87 | 31.23 | 0.40 | 1.30% | 30.53 | 31.50 | 22287 | 6933.81 | 4.69% |
| 2026-01-15 | 30.61 | 30.83 | 0.05 | 0.16% | 30.40 | 31.29 | 14095 | 4357.73 | 2.96% |
| 2026-01-14 | 30.90 | 30.78 | -0.20 | -0.65% | 30.21 | 31.37 | 16596 | 5107.45 | 3.49% |
| 2026-01-13 | 31.00 | 30.98 | 0.30 | 0.98% | 30.53 | 31.48 | 24722 | 7672.88 | 5.20% |
| 2026-01-12 | 29.21 | 30.68 | 1.63 | 5.61% | 29.21 | 30.94 | 32906 | 9979.58 | 6.92% |
| 2026-01-09 | 28.73 | 29.05 | 0.32 | 1.11% | 28.58 | 29.23 | 16160 | 4673.35 | 3.40% |
| 2026-01-08 | 28.40 | 28.73 | -0.19 | -0.66% | 28.14 | 28.97 | 26822 | 7655.61 | 5.64% |
| 2026-01-07 | 29.48 | 28.92 | -0.44 | -1.50% | 28.63 | 32.30 | 41510 | 12331.65 | 8.73% |
| 2026-01-06 | 29.82 | 29.36 | -0.46 | -1.54% | 29.12 | 29.93 | 15708 | 4618.84 | 3.30% |
| 2026-01-05 | 30.01 | 29.82 | -0.19 | -0.63% | 29.32 | 30.40 | 19917 | 5952.33 | 4.19% |
| 2025-12-31 | 30.23 | 30.01 | 0.01 | 0.03% | 29.55 | 30.23 | 9050 | 2703.14 | 1.90% |
| 2025-12-30 | 30.43 | 30.00 | -0.44 | -1.45% | 29.86 | 30.44 | 10722 | 3220.09 | 2.26% |
| 2025-12-29 | 30.12 | 30.44 | 0.33 | 1.10% | 30.01 | 30.98 | 13640 | 4137.54 | 2.87% |
| 2025-12-26 | 30.12 | 30.11 | -0.01 | -0.03% | 29.70 | 30.31 | 9385 | 2818.11 | 1.97% |
| 2025-12-25 | 30.06 | 30.12 | 0.30 | 1.01% | 29.57 | 30.39 | 11399 | 3431.26 | 2.40% |
| 2025-12-24 | 29.59 | 29.82 | 0.32 | 1.08% | 29.08 | 29.89 | 7544 | 2232.01 | 1.59% |
| 2025-12-23 | 29.72 | 29.50 | -0.16 | -0.54% | 28.80 | 29.94 | 10871 | 3178.23 | 2.29% |
| 2025-12-22 | 30.74 | 29.66 | -1.07 | -3.48% | 29.49 | 30.90 | 19216 | 5742.59 | 4.04% |
| 2025-12-19 | 29.51 | 30.73 | 1.22 | 4.13% | 29.35 | 31.00 | 28597 | 8662.73 | 6.01% |
| 2025-12-18 | 28.48 | 29.51 | 0.95 | 3.33% | 28.18 | 29.77 | 16697 | 4898.69 | 3.51% |
| 2025-12-17 | 28.26 | 28.56 | 0.60 | 2.15% | 27.32 | 28.79 | 13091 | 3674.10 | 2.75% |
| 2025-12-16 | 28.52 | 27.96 | -0.39 | -1.38% | 27.82 | 28.80 | 14388 | 4053.01 | 3.03% |
| 2025-12-15 | 28.93 | 28.35 | -0.37 | -1.29% | 28.26 | 29.05 | 17459 | 5000.74 | 3.67% |
| 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% |
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。
