| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
