| 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 | 19.12 | 18.98 | 0.08 | 0.42% | 18.85 | 19.12 | 26159 | 4968.03 | 5.18% |
| 2025-10-24 | 19.10 | 18.90 | 0.06 | 0.32% | 18.82 | 19.10 | 25571 | 4841.88 | 5.06% |
| 2025-10-23 | 18.81 | 18.84 | 0.03 | 0.16% | 18.56 | 18.90 | 17945 | 3365.64 | 3.55% |
| 2025-10-22 | 18.78 | 18.81 | 0.05 | 0.27% | 18.68 | 18.91 | 23141 | 4353.98 | 4.58% |
| 2025-10-21 | 18.81 | 18.76 | 0.04 | 0.21% | 18.62 | 18.81 | 19161 | 3592.87 | 3.79% |
| 2025-10-20 | 18.65 | 18.72 | 0.33 | 1.79% | 18.41 | 18.76 | 22377 | 4171.11 | 4.43% |
| 2025-10-17 | 18.30 | 18.39 | 0.04 | 0.22% | 18.14 | 18.66 | 26246 | 4842.83 | 5.19% |
| 2025-10-16 | 18.51 | 18.35 | -0.11 | -0.60% | 18.29 | 18.60 | 14544 | 2676.91 | 2.88% |
| 2025-10-15 | 18.53 | 18.46 | -0.14 | -0.75% | 18.38 | 18.82 | 25102 | 4658.07 | 4.97% |
| 2025-10-14 | 18.13 | 18.60 | 0.59 | 3.28% | 18.08 | 18.72 | 30138 | 5565.21 | 5.96% |
| 2025-10-13 | 17.94 | 18.01 | -0.42 | -2.28% | 17.40 | 18.31 | 18583 | 3340.11 | 3.68% |
| 2025-10-10 | 18.55 | 18.43 | -0.08 | -0.43% | 18.40 | 18.75 | 21400 | 3963.09 | 4.23% |
| 2025-10-09 | 18.42 | 18.51 | 0.13 | 0.71% | 18.35 | 18.64 | 16712 | 3089.78 | 3.31% |
| 2025-09-30 | 18.39 | 18.38 | -0.01 | -0.05% | 18.17 | 18.57 | 16970 | 3114.22 | 3.36% |
| 2025-09-29 | 18.08 | 18.39 | 0.30 | 1.66% | 17.99 | 18.64 | 21104 | 3880.76 | 4.18% |
| 2025-09-26 | 18.04 | 18.09 | 0.13 | 0.72% | 17.80 | 18.60 | 23286 | 4251.02 | 4.61% |
| 2025-09-25 | 18.24 | 17.96 | -0.28 | -1.54% | 17.87 | 18.42 | 16411 | 2977.32 | 3.25% |
| 2025-09-24 | 17.81 | 18.24 | 0.24 | 1.33% | 17.79 | 18.72 | 23878 | 4356.86 | 4.73% |
| 2025-09-23 | 18.01 | 18.00 | -0.12 | -0.66% | 17.30 | 18.19 | 23588 | 4174.17 | 4.67% |
| 2025-09-22 | 18.32 | 18.12 | -0.12 | -0.66% | 17.91 | 18.32 | 13026 | 2357.69 | 2.58% |
| 2025-09-19 | 18.51 | 18.24 | -0.21 | -1.14% | 17.90 | 18.55 | 19420 | 3515.82 | 3.84% |
| 2025-09-18 | 18.88 | 18.45 | -0.26 | -1.39% | 18.35 | 18.88 | 18147 | 3383.03 | 3.59% |
| 2025-09-17 | 18.88 | 18.71 | -0.09 | -0.48% | 18.67 | 18.90 | 12891 | 2417.42 | 2.55% |
| 2025-09-16 | 18.57 | 18.80 | 0.23 | 1.24% | 18.51 | 18.80 | 18745 | 3501.14 | 3.71% |
| 2025-09-15 | 18.55 | 18.57 | 0.07 | 0.38% | 18.41 | 18.70 | 14238 | 2635.80 | 2.82% |
| 2025-09-12 | 18.69 | 18.50 | -0.23 | -1.23% | 18.45 | 18.73 | 16540 | 3071.41 | 3.27% |
| 2025-09-11 | 18.72 | 18.73 | -0.03 | -0.16% | 18.46 | 18.76 | 20328 | 3785.21 | 4.02% |
| 2025-09-10 | 18.83 | 18.76 | 0.10 | 0.54% | 18.61 | 18.83 | 16648 | 3118.01 | 3.29% |
| 2025-09-09 | 18.62 | 18.66 | 0.00 | 0.00% | 18.50 | 18.95 | 31662 | 5918.71 | 6.27% |
| 2025-09-08 | 18.46 | 18.66 | 0.47 | 2.58% | 18.26 | 18.72 | 33622 | 6223.88 | 6.65% |
| 2025-09-05 | 17.97 | 18.19 | 0.22 | 1.22% | 17.79 | 18.19 | 21397 | 3863.69 | 4.23% |
| 2025-09-04 | 17.90 | 17.97 | 0.29 | 1.64% | 17.62 | 18.25 | 26756 | 4818.01 | 5.29% |
| 2025-09-03 | 18.25 | 17.68 | -0.42 | -2.32% | 17.62 | 18.67 | 25717 | 4648.89 | 5.09% |
| 2025-09-02 | 18.18 | 18.10 | 0.11 | 0.61% | 17.51 | 18.26 | 30840 | 5513.43 | 6.10% |
| 2025-09-01 | 17.64 | 17.99 | 0.32 | 1.81% | 17.59 | 18.18 | 27598 | 4951.86 | 5.46% |
| 2025-08-29 | 18.00 | 17.67 | -0.31 | -1.72% | 17.58 | 18.04 | 29674 | 5262.54 | 5.87% |
| 2025-08-28 | 18.24 | 17.98 | -0.34 | -1.86% | 17.28 | 18.65 | 47290 | 8495.54 | 9.36% |
| 2025-08-27 | 19.05 | 18.32 | -0.79 | -4.13% | 18.31 | 19.24 | 39284 | 7396.95 | 7.77% |
| 2025-08-26 | 18.91 | 19.11 | 0.12 | 0.63% | 18.72 | 19.25 | 35108 | 6697.78 | 6.95% |
| 2025-08-25 | 19.10 | 18.99 | -0.11 | -0.58% | 18.90 | 19.22 | 37400 | 7107.97 | 7.40% |
| 2025-08-22 | 19.30 | 19.10 | -0.08 | -0.42% | 19.01 | 19.32 | 35187 | 6719.93 | 6.96% |
| 2025-08-21 | 19.17 | 19.18 | 0.03 | 0.16% | 19.00 | 19.48 | 56288 | 10832.41 | 11.14% |
| 2025-08-20 | 18.90 | 19.15 | 0.19 | 1.00% | 18.80 | 19.18 | 46445 | 8855.46 | 9.19% |
| 2025-08-19 | 18.81 | 18.96 | 0.08 | 0.42% | 18.69 | 18.98 | 41507 | 7824.62 | 8.21% |
| 2025-08-18 | 18.78 | 18.88 | 0.20 | 1.07% | 18.67 | 18.96 | 43797 | 8241.50 | 8.67% |
| 2025-08-15 | 18.74 | 18.68 | 0.18 | 0.97% | 18.51 | 18.89 | 41888 | 7830.60 | 8.29% |
| 2025-08-14 | 19.05 | 18.50 | -0.64 | -3.34% | 18.50 | 19.15 | 57742 | 10867.71 | 11.43% |
| 2025-08-13 | 19.08 | 19.14 | 0.16 | 0.84% | 18.81 | 19.15 | 70618 | 13398.62 | 13.97% |
| 2025-08-12 | 19.57 | 18.98 | -1.09 | -5.43% | 18.96 | 19.57 | 115811 | 22184.02 | 22.92% |
| 2025-08-11 | 19.50 | 20.07 | -0.16 | -0.79% | 19.02 | 20.18 | 179650 | 34804.46 | 35.55% |
| 2025-08-08 | 18.43 | 20.23 | 1.84 | 10.01% | 18.22 | 20.23 | 115946 | 22616.89 | 22.94% |
| 2025-08-07 | 18.50 | 18.39 | -0.18 | -0.97% | 18.31 | 18.51 | 23124 | 4258.39 | 4.58% |
| 2025-08-06 | 18.28 | 18.57 | 0.30 | 1.64% | 18.20 | 18.77 | 30203 | 5578.50 | 5.98% |
| 2025-08-05 | 18.12 | 18.27 | 0.16 | 0.88% | 18.12 | 18.29 | 24811 | 4522.00 | 4.91% |
| 2025-08-04 | 18.00 | 18.11 | 0.28 | 1.57% | 17.86 | 18.19 | 26893 | 4862.01 | 5.32% |
| 2025-08-01 | 17.78 | 17.83 | 0.14 | 0.79% | 17.67 | 17.95 | 18973 | 3384.21 | 3.75% |
| 2025-07-31 | 17.85 | 17.69 | -0.19 | -1.06% | 17.62 | 18.17 | 23106 | 4122.74 | 4.57% |
| 2025-07-30 | 17.92 | 17.88 | -0.04 | -0.22% | 17.71 | 18.10 | 20652 | 3689.00 | 4.09% |
| 2025-07-29 | 18.10 | 17.92 | -0.18 | -0.99% | 17.81 | 18.16 | 18903 | 3386.62 | 3.74% |
| 2025-07-28 | 17.93 | 18.10 | 0.17 | 0.95% | 17.90 | 18.31 | 33382 | 6041.03 | 6.61% |
| 2025-07-25 | 17.77 | 17.93 | 0.16 | 0.90% | 17.75 | 18.00 | 24084 | 4303.15 | 4.77% |
| 2025-07-24 | 17.57 | 17.77 | 0.21 | 1.20% | 17.39 | 17.80 | 21310 | 3760.81 | 4.22% |
| 2025-07-23 | 17.61 | 17.56 | -0.10 | -0.57% | 17.52 | 17.70 | 16648 | 2926.82 | 3.29% |
| 2025-07-22 | 17.85 | 17.66 | -0.08 | -0.45% | 17.54 | 17.86 | 19545 | 3450.10 | 3.87% |
| 2025-07-21 | 17.66 | 17.74 | 0.10 | 0.57% | 17.62 | 17.80 | 24563 | 4358.83 | 4.86% |
| 2025-07-18 | 17.61 | 17.64 | 0.07 | 0.40% | 17.45 | 17.71 | 23049 | 4053.23 | 4.56% |
| 2025-07-17 | 17.58 | 17.57 | 0.08 | 0.46% | 17.43 | 17.67 | 26566 | 4667.32 | 5.26% |
| 2025-07-16 | 17.30 | 17.49 | 0.05 | 0.29% | 17.23 | 17.58 | 29317 | 5109.43 | 5.80% |
| 2025-07-15 | 17.57 | 17.44 | -0.14 | -0.80% | 17.22 | 17.65 | 25342 | 4399.07 | 5.01% |
| 2025-07-14 | 17.43 | 17.58 | 0.18 | 1.03% | 17.34 | 17.60 | 26395 | 4626.09 | 5.22% |
| 2025-07-11 | 17.39 | 17.40 | 0.01 | 0.06% | 17.16 | 17.46 | 23485 | 4068.26 | 4.65% |
| 2025-07-10 | 17.51 | 17.39 | -0.02 | -0.11% | 17.21 | 17.59 | 28483 | 4944.52 | 5.64% |
| 2025-07-09 | 17.60 | 17.51 | 0.03 | 0.17% | 17.44 | 17.83 | 51070 | 9001.16 | 10.11% |
| 2025-07-08 | 17.40 | 17.48 | 0.13 | 0.75% | 17.33 | 17.49 | 24580 | 4277.94 | 4.86% |
| 2025-07-07 | 17.00 | 17.35 | 0.25 | 1.46% | 16.96 | 17.39 | 19608 | 3375.79 | 3.88% |
| 2025-07-04 | 17.33 | 17.10 | -0.30 | -1.72% | 17.07 | 17.54 | 29680 | 5128.20 | 5.87% |
| 2025-07-03 | 17.26 | 17.40 | 0.15 | 0.87% | 17.20 | 17.47 | 22494 | 3899.05 | 4.45% |
| 2025-07-02 | 17.14 | 17.25 | 0.04 | 0.23% | 17.04 | 17.31 | 30921 | 5323.32 | 6.12% |
| 2025-07-01 | 17.23 | 17.21 | -0.04 | -0.23% | 17.00 | 17.30 | 31785 | 5460.03 | 6.29% |
| 2025-06-30 | 17.03 | 17.25 | 0.29 | 1.71% | 16.99 | 17.31 | 35672 | 6136.67 | 7.06% |
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。
