| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 27.78 | 26.80 | -0.81 | -2.93% | 26.80 | 27.78 | 12321 | 3350.97 | 5.62% |
| 2025-08-13 | 27.88 | 27.61 | -0.32 | -1.15% | 27.51 | 28.10 | 11614 | 3221.91 | 5.30% |
| 2025-08-12 | 27.91 | 27.93 | 0.05 | 0.18% | 27.63 | 28.09 | 10688 | 2980.86 | 4.87% |
| 2025-08-11 | 27.45 | 27.88 | 0.38 | 1.38% | 27.41 | 27.96 | 12882 | 3576.40 | 5.87% |
| 2025-08-08 | 27.20 | 27.50 | 0.09 | 0.33% | 27.00 | 27.57 | 11234 | 3069.79 | 5.12% |
| 2025-08-07 | 27.47 | 27.41 | 0.03 | 0.11% | 27.16 | 27.47 | 10498 | 2867.54 | 4.79% |
| 2025-08-06 | 27.35 | 27.38 | 0.06 | 0.22% | 27.13 | 27.49 | 10482 | 2865.87 | 4.78% |
| 2025-08-05 | 27.28 | 27.32 | 0.33 | 1.22% | 27.00 | 27.43 | 10407 | 2832.58 | 4.75% |
| 2025-08-04 | 26.70 | 26.99 | 0.21 | 0.78% | 26.39 | 27.06 | 11225 | 3017.74 | 5.12% |
| 2025-08-01 | 26.35 | 26.78 | 0.63 | 2.41% | 26.15 | 26.78 | 13052 | 3474.84 | 5.95% |
| 2025-07-31 | 26.60 | 26.15 | -0.52 | -1.95% | 26.10 | 26.80 | 12438 | 3285.35 | 5.67% |
| 2025-07-30 | 26.51 | 26.67 | -0.03 | -0.11% | 26.30 | 26.83 | 11280 | 2997.17 | 5.14% |
| 2025-07-29 | 26.75 | 26.70 | 0.04 | 0.15% | 26.32 | 27.05 | 13596 | 3608.70 | 6.20% |
| 2025-07-28 | 26.38 | 26.66 | 0.33 | 1.25% | 26.36 | 26.89 | 17975 | 4794.55 | 8.20% |
| 2025-07-25 | 26.26 | 26.33 | 0.17 | 0.65% | 25.96 | 26.49 | 13083 | 3439.74 | 5.97% |
| 2025-07-24 | 26.15 | 26.16 | 0.28 | 1.08% | 25.93 | 26.29 | 13097 | 3425.66 | 5.97% |
| 2025-07-23 | 26.14 | 25.88 | -0.25 | -0.96% | 25.78 | 26.30 | 10533 | 2741.21 | 4.80% |
| 2025-07-22 | 26.19 | 26.13 | -0.02 | -0.08% | 25.90 | 26.31 | 9668 | 2519.85 | 4.41% |
| 2025-07-21 | 26.08 | 26.15 | 0.30 | 1.16% | 25.89 | 26.47 | 15724 | 4110.58 | 7.17% |
| 2025-07-18 | 25.81 | 25.85 | 0.07 | 0.27% | 25.57 | 25.90 | 7076 | 1820.65 | 3.23% |
| 2025-07-17 | 26.16 | 25.78 | -0.23 | -0.88% | 25.78 | 26.16 | 9648 | 2500.81 | 4.40% |
| 2025-07-16 | 26.29 | 26.01 | 0.18 | 0.70% | 25.73 | 26.47 | 10535 | 2736.25 | 4.80% |
| 2025-07-15 | 26.10 | 25.83 | -0.42 | -1.60% | 25.55 | 26.78 | 16389 | 4248.43 | 7.47% |
| 2025-07-14 | 25.81 | 26.25 | 0.45 | 1.74% | 25.70 | 26.26 | 13631 | 3549.39 | 6.22% |
| 2025-07-11 | 25.91 | 25.80 | -0.10 | -0.39% | 25.55 | 26.03 | 10604 | 2730.71 | 4.84% |
| 2025-07-10 | 26.03 | 25.90 | -0.18 | -0.69% | 25.69 | 26.08 | 11473 | 2964.75 | 5.23% |
| 2025-07-09 | 26.13 | 26.08 | -0.05 | -0.19% | 25.50 | 26.25 | 11323 | 2945.53 | 5.16% |
| 2025-07-08 | 25.98 | 26.13 | 0.31 | 1.20% | 25.67 | 26.17 | 17507 | 4546.15 | 7.98% |
| 2025-07-07 | 25.22 | 25.82 | 0.16 | 0.62% | 25.22 | 26.00 | 26488 | 6811.00 | 12.08% |
| 2025-07-04 | 25.66 | 25.66 | 0.00 | 0.00% | 25.48 | 27.77 | 29811 | 7793.21 | 13.59% |
| 2025-07-03 | 25.59 | 25.66 | 0.07 | 0.27% | 25.50 | 25.74 | 9439 | 2420.54 | 4.30% |
| 2025-07-02 | 26.10 | 25.59 | -0.57 | -2.18% | 25.40 | 26.11 | 17600 | 4509.49 | 8.03% |
| 2025-07-01 | 25.72 | 26.16 | 0.62 | 2.43% | 25.54 | 26.19 | 35227 | 9177.29 | 16.06% |
| 2025-06-30 | 25.60 | 25.54 | -0.06 | -0.23% | 25.30 | 25.74 | 15167 | 3881.35 | 6.92% |
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。
