| 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 | 20.83 | 21.26 | 0.63 | 3.05% | 20.64 | 21.66 | 49564 | 10521.67 | 5.81% |
| 2026-03-24 | 19.85 | 20.63 | 1.50 | 7.84% | 19.38 | 20.80 | 57075 | 11388.40 | 6.69% |
| 2026-03-23 | 20.50 | 19.13 | -1.65 | -7.94% | 18.95 | 20.62 | 55656 | 11018.97 | 6.52% |
| 2026-03-20 | 22.00 | 20.78 | -1.00 | -4.59% | 20.70 | 22.04 | 46952 | 9981.39 | 5.50% |
| 2026-03-19 | 22.57 | 21.78 | -0.88 | -3.88% | 21.71 | 23.07 | 60174 | 13350.59 | 7.05% |
| 2026-03-18 | 22.67 | 22.66 | -0.13 | -0.57% | 22.00 | 22.84 | 86087 | 19286.86 | 10.09% |
| 2026-03-17 | 25.70 | 22.79 | -2.53 | -9.99% | 22.79 | 25.70 | 129133 | 30429.58 | 15.14% |
| 2026-03-16 | 22.81 | 25.32 | 2.30 | 9.99% | 22.81 | 25.32 | 50147 | 12395.26 | 5.88% |
| 2026-03-13 | 22.99 | 23.02 | 0.03 | 0.13% | 22.40 | 23.34 | 39847 | 9152.22 | 4.67% |
| 2026-03-12 | 23.80 | 22.99 | -0.85 | -3.57% | 22.76 | 24.04 | 53701 | 12537.48 | 6.29% |
| 2026-03-11 | 25.30 | 23.84 | -1.11 | -4.45% | 23.64 | 25.38 | 72144 | 17508.53 | 8.46% |
| 2026-03-10 | 23.73 | 24.95 | 1.22 | 5.14% | 23.52 | 25.38 | 57712 | 14147.50 | 6.76% |
| 2026-03-09 | 24.24 | 23.73 | -0.51 | -2.10% | 23.27 | 24.55 | 49330 | 11722.35 | 5.78% |
| 2026-03-06 | 24.35 | 24.24 | -0.26 | -1.06% | 24.00 | 24.84 | 48840 | 11886.60 | 9.66% |
| 2026-03-05 | 26.26 | 24.50 | -1.51 | -5.81% | 24.10 | 26.38 | 65985 | 16676.50 | 13.06% |
| 2026-03-04 | 25.37 | 26.01 | 0.39 | 1.52% | 25.37 | 27.07 | 62603 | 16458.01 | 12.39% |
| 2026-03-03 | 24.76 | 25.62 | 1.03 | 4.19% | 24.57 | 26.45 | 83486 | 21541.57 | 16.52% |
| 2026-03-02 | 24.75 | 24.59 | -0.04 | -0.16% | 23.81 | 25.68 | 58066 | 14518.11 | 11.49% |
| 2026-02-27 | 25.01 | 24.63 | -0.23 | -0.93% | 24.36 | 25.18 | 33541 | 8270.21 | 6.64% |
| 2026-02-26 | 25.00 | 24.86 | 0.01 | 0.04% | 24.73 | 25.29 | 36290 | 9050.51 | 7.18% |
| 2026-02-25 | 25.39 | 24.85 | -0.54 | -2.13% | 24.80 | 25.95 | 30637 | 7729.34 | 6.06% |
| 2026-02-24 | 25.26 | 25.39 | 0.14 | 0.55% | 24.70 | 25.51 | 30759 | 7744.93 | 6.09% |
| 2026-02-13 | 24.76 | 25.25 | 0.49 | 1.98% | 24.41 | 25.50 | 39702 | 10000.49 | 7.86% |
| 2026-02-12 | 25.26 | 24.76 | -0.24 | -0.96% | 24.70 | 25.59 | 35180 | 8799.84 | 6.96% |
| 2026-02-11 | 25.35 | 25.00 | -0.40 | -1.57% | 25.00 | 25.93 | 37525 | 9577.61 | 7.43% |
| 2026-02-10 | 24.81 | 25.40 | 0.47 | 1.89% | 24.71 | 26.00 | 54267 | 13858.46 | 10.74% |
| 2026-02-09 | 24.98 | 24.93 | -0.05 | -0.20% | 23.80 | 25.23 | 48467 | 11961.73 | 9.59% |
| 2026-02-06 | 24.86 | 24.98 | -0.12 | -0.48% | 24.21 | 25.55 | 41994 | 10537.81 | 8.31% |
| 2026-02-05 | 24.51 | 25.10 | 0.59 | 2.41% | 24.38 | 25.34 | 52298 | 13069.03 | 10.35% |
| 2026-02-04 | 24.52 | 24.51 | 0.11 | 0.45% | 23.95 | 24.85 | 50215 | 12283.94 | 9.94% |
| 2026-02-03 | 23.34 | 24.40 | 1.20 | 5.17% | 23.20 | 24.49 | 72864 | 17452.31 | 14.42% |
| 2026-02-02 | 21.80 | 23.20 | 0.55 | 2.43% | 21.80 | 23.67 | 80139 | 18440.32 | 15.86% |
| 2026-01-30 | 22.21 | 22.65 | 1.03 | 4.76% | 21.89 | 23.76 | 101651 | 22956.69 | 20.12% |
| 2026-01-29 | 21.00 | 21.62 | 0.64 | 3.05% | 20.75 | 22.41 | 57065 | 12363.19 | 11.29% |
| 2026-01-28 | 21.06 | 20.98 | -0.02 | -0.10% | 20.71 | 21.39 | 32720 | 6866.79 | 6.47% |
| 2026-01-27 | 20.82 | 21.00 | 0.17 | 0.82% | 20.32 | 21.13 | 41000 | 8539.92 | 8.11% |
| 2026-01-26 | 21.60 | 20.83 | -0.62 | -2.89% | 20.61 | 21.65 | 46231 | 9733.88 | 9.15% |
| 2026-01-23 | 21.40 | 21.45 | 0.25 | 1.18% | 20.92 | 21.66 | 50770 | 10782.70 | 10.05% |
| 2026-01-22 | 21.88 | 21.20 | -0.59 | -2.71% | 21.11 | 21.94 | 66806 | 14234.60 | 13.22% |
| 2026-01-21 | 21.94 | 21.79 | 0.18 | 0.83% | 21.51 | 22.28 | 79736 | 17377.87 | 15.78% |
| 2026-01-20 | 21.60 | 21.61 | -0.04 | -0.18% | 21.11 | 22.68 | 152963 | 33158.20 | 30.27% |
| 2026-01-19 | 19.64 | 21.65 | 1.97 | 10.01% | 19.51 | 21.65 | 50413 | 10559.68 | 9.98% |
| 2026-01-16 | 19.96 | 19.68 | -0.15 | -0.76% | 19.60 | 19.96 | 18068 | 3564.75 | 3.58% |
| 2026-01-15 | 19.85 | 19.83 | 0.11 | 0.56% | 19.68 | 20.13 | 18904 | 3751.29 | 3.74% |
| 2026-01-14 | 19.62 | 19.72 | 0.20 | 1.02% | 19.30 | 19.98 | 28582 | 5622.46 | 5.66% |
| 2026-01-13 | 20.11 | 19.52 | -0.33 | -1.66% | 19.46 | 20.37 | 30072 | 5954.79 | 5.95% |
| 2026-01-12 | 19.41 | 19.85 | 0.68 | 3.55% | 18.98 | 19.98 | 40803 | 7972.27 | 8.07% |
| 2026-01-09 | 19.49 | 19.17 | -0.23 | -1.19% | 18.96 | 19.51 | 29105 | 5592.50 | 5.76% |
| 2026-01-08 | 19.15 | 19.40 | 0.17 | 0.88% | 19.06 | 19.54 | 20660 | 3994.05 | 4.09% |
| 2026-01-07 | 19.23 | 19.23 | 0.00 | 0.00% | 18.84 | 19.30 | 23769 | 4536.67 | 4.70% |
| 2026-01-06 | 19.35 | 19.23 | -0.06 | -0.31% | 19.14 | 19.59 | 23171 | 4477.14 | 4.59% |
| 2026-01-05 | 19.47 | 19.29 | -0.05 | -0.26% | 19.17 | 19.73 | 22633 | 4396.87 | 4.48% |
| 2025-12-31 | 19.60 | 19.34 | -0.23 | -1.18% | 19.18 | 19.80 | 19495 | 3770.66 | 3.86% |
| 2025-12-30 | 19.66 | 19.57 | -0.16 | -0.81% | 19.41 | 19.92 | 19875 | 3912.62 | 3.93% |
| 2025-12-29 | 19.56 | 19.73 | 0.17 | 0.87% | 19.16 | 19.78 | 19957 | 3895.74 | 3.95% |
| 2025-12-26 | 20.04 | 19.56 | -0.57 | -2.83% | 19.45 | 20.23 | 24692 | 4887.55 | 4.89% |
| 2025-12-25 | 20.25 | 20.13 | -0.14 | -0.69% | 19.97 | 20.26 | 16714 | 3361.85 | 3.31% |
| 2025-12-24 | 20.09 | 20.27 | 0.22 | 1.10% | 19.88 | 20.41 | 21781 | 4391.38 | 4.31% |
| 2025-12-23 | 20.12 | 20.05 | -0.14 | -0.69% | 19.80 | 20.19 | 25360 | 5070.85 | 5.02% |
| 2025-12-22 | 20.68 | 20.19 | -0.46 | -2.23% | 20.10 | 20.80 | 29549 | 6006.96 | 5.85% |
| 2025-12-19 | 20.49 | 20.65 | 0.47 | 2.33% | 20.19 | 20.89 | 47974 | 9869.91 | 9.49% |
| 2025-12-18 | 19.30 | 20.18 | 0.88 | 4.56% | 19.09 | 20.91 | 57179 | 11524.71 | 11.31% |
| 2025-12-17 | 19.40 | 19.30 | -0.09 | -0.46% | 19.00 | 19.58 | 29484 | 5669.52 | 5.83% |
| 2025-12-16 | 19.09 | 19.39 | 0.25 | 1.31% | 18.69 | 19.63 | 27102 | 5180.63 | 5.36% |
| 2025-12-15 | 18.84 | 19.14 | 0.38 | 2.03% | 18.67 | 19.38 | 20785 | 3971.91 | 4.11% |
| 2025-12-12 | 19.01 | 18.76 | -0.27 | -1.42% | 18.65 | 19.45 | 22558 | 4268.88 | 4.46% |
| 2025-12-11 | 19.80 | 19.03 | -0.71 | -3.60% | 18.97 | 19.87 | 21405 | 4132.62 | 4.24% |
| 2025-12-10 | 19.83 | 19.74 | -0.10 | -0.50% | 19.55 | 20.01 | 22034 | 4355.06 | 4.36% |
| 2025-12-09 | 20.17 | 19.84 | -0.28 | -1.39% | 19.77 | 20.17 | 17676 | 3523.13 | 3.50% |
| 2025-12-08 | 20.30 | 20.12 | 0.01 | 0.05% | 19.89 | 20.70 | 25948 | 5212.42 | 5.13% |
| 2025-12-05 | 19.30 | 20.11 | 0.81 | 4.20% | 19.01 | 20.33 | 37540 | 7419.32 | 7.43% |
| 2025-12-04 | 19.70 | 19.30 | -0.40 | -2.03% | 19.21 | 19.90 | 24675 | 4789.33 | 4.88% |
| 2025-12-03 | 20.17 | 19.70 | -0.36 | -1.79% | 19.50 | 20.34 | 33555 | 6665.43 | 6.64% |
| 2025-12-02 | 19.83 | 20.06 | 0.17 | 0.85% | 19.81 | 20.45 | 32793 | 6596.03 | 6.49% |
| 2025-12-01 | 19.67 | 19.89 | 0.15 | 0.76% | 19.64 | 20.43 | 49263 | 9898.06 | 9.75% |
| 2025-11-28 | 19.47 | 19.74 | 0.15 | 0.77% | 19.35 | 19.99 | 57207 | 11252.77 | 11.32% |
| 2025-11-27 | 18.76 | 19.59 | 1.05 | 5.66% | 18.37 | 19.66 | 46364 | 8930.31 | 9.17% |
| 2025-11-26 | 18.85 | 18.54 | -0.19 | -1.01% | 18.50 | 19.25 | 39947 | 7567.91 | 7.90% |
| 2025-11-25 | 18.50 | 18.73 | 0.39 | 2.13% | 18.47 | 19.30 | 46275 | 8751.40 | 9.16% |
| 2025-11-24 | 17.66 | 18.34 | 0.75 | 4.26% | 17.66 | 18.71 | 51895 | 9515.73 | 10.27% |
一彬科技(001278)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。
