| 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 | 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% |
| 2025-11-21 | 18.68 | 17.59 | -1.23 | -6.54% | 17.38 | 18.96 | 43542 | 7853.09 | 8.62% |
| 2025-11-20 | 18.93 | 18.82 | -0.07 | -0.37% | 18.68 | 19.09 | 24679 | 4643.44 | 4.88% |
| 2025-11-19 | 19.27 | 18.89 | -0.37 | -1.92% | 18.64 | 19.34 | 29347 | 5536.69 | 5.81% |
| 2025-11-18 | 19.60 | 19.26 | -0.32 | -1.63% | 19.15 | 19.60 | 15794 | 3047.41 | 3.13% |
| 2025-11-17 | 19.58 | 19.58 | 0.16 | 0.82% | 19.29 | 19.61 | 19955 | 3881.90 | 3.95% |
| 2025-11-14 | 19.14 | 19.42 | 0.31 | 1.62% | 19.04 | 19.60 | 27742 | 5387.21 | 5.49% |
| 2025-11-13 | 19.06 | 19.11 | -0.03 | -0.16% | 18.90 | 19.25 | 16169 | 3087.43 | 3.20% |
| 2025-11-12 | 19.15 | 19.14 | -0.05 | -0.26% | 19.04 | 19.31 | 16633 | 3185.73 | 3.29% |
| 2025-11-11 | 19.29 | 19.19 | -0.08 | -0.42% | 19.11 | 19.38 | 18347 | 3532.09 | 3.63% |
| 2025-11-10 | 19.24 | 19.27 | 0.07 | 0.36% | 19.09 | 19.40 | 19471 | 3748.08 | 3.85% |
| 2025-11-07 | 19.52 | 19.20 | -0.20 | -1.03% | 19.17 | 19.52 | 18454 | 3549.81 | 3.65% |
| 2025-11-06 | 19.34 | 19.40 | 0.17 | 0.88% | 19.15 | 19.45 | 18228 | 3526.20 | 3.61% |
| 2025-11-05 | 18.96 | 19.23 | 0.23 | 1.21% | 18.84 | 19.36 | 21924 | 4205.57 | 4.34% |
| 2025-11-04 | 18.87 | 19.00 | 0.09 | 0.48% | 18.73 | 19.10 | 19246 | 3646.72 | 3.81% |
| 2025-11-03 | 18.88 | 18.91 | 0.13 | 0.69% | 18.79 | 19.00 | 19632 | 3713.53 | 3.88% |
| 2025-10-31 | 18.72 | 18.78 | 0.06 | 0.32% | 18.72 | 19.02 | 17914 | 3384.09 | 3.54% |
| 2025-10-30 | 18.82 | 18.72 | -0.10 | -0.53% | 18.70 | 18.92 | 24150 | 4540.25 | 4.78% |
| 2025-10-29 | 19.03 | 18.82 | -0.31 | -1.62% | 18.70 | 19.13 | 29920 | 5657.08 | 5.92% |
| 2025-10-28 | 18.79 | 19.13 | 0.15 | 0.79% | 18.79 | 19.23 | 28984 | 5546.33 | 5.74% |
| 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% |
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。
