| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 6.23 | 6.03 | -0.17 | -2.74% | 5.99 | 6.24 | 279923 | 17064.80 | 7.86% |
| 2025-06-30 | 6.07 | 6.20 | 0.14 | 2.31% | 5.99 | 6.25 | 241168 | 14805.42 | 6.78% |
| 2025-06-27 | 5.88 | 6.06 | 0.20 | 3.41% | 5.76 | 6.18 | 356192 | 21464.24 | 10.01% |
| 2025-06-26 | 5.79 | 5.86 | 0.09 | 1.56% | 5.75 | 6.11 | 287640 | 17010.73 | 8.08% |
| 2025-06-25 | 5.75 | 5.77 | 0.02 | 0.35% | 5.71 | 5.87 | 197421 | 11408.50 | 5.55% |
| 2025-06-24 | 5.67 | 5.75 | -0.06 | -1.03% | 5.50 | 5.84 | 348184 | 19694.42 | 9.78% |
| 2025-06-23 | 5.84 | 5.81 | 0.08 | 1.40% | 5.74 | 5.95 | 232079 | 13494.48 | 6.52% |
| 2025-06-20 | 5.86 | 5.73 | -0.29 | -4.82% | 5.57 | 5.86 | 298039 | 16999.77 | 8.37% |
| 2025-06-19 | 5.74 | 6.02 | 0.20 | 3.44% | 5.69 | 6.14 | 428333 | 25372.57 | 12.03% |
| 2025-06-18 | 6.00 | 5.82 | -0.15 | -2.51% | 5.77 | 6.10 | 236560 | 13869.64 | 6.65% |
| 2025-06-17 | 5.87 | 5.97 | 0.05 | 0.84% | 5.74 | 5.99 | 348147 | 20390.58 | 9.78% |
| 2025-06-16 | 6.19 | 5.92 | -0.23 | -3.74% | 5.88 | 6.25 | 460853 | 27697.53 | 12.95% |
| 2025-06-13 | 6.55 | 6.15 | -0.08 | -1.28% | 5.90 | 6.69 | 729517 | 45529.97 | 20.49% |
| 2025-06-12 | 6.44 | 6.23 | -0.21 | -3.26% | 6.15 | 6.49 | 449154 | 28146.92 | 12.62% |
| 2025-06-11 | 6.35 | 6.44 | -0.03 | -0.46% | 6.35 | 6.71 | 581665 | 37696.48 | 16.34% |
| 2025-06-10 | 6.29 | 6.47 | 0.17 | 2.70% | 6.29 | 6.90 | 908979 | 59479.34 | 25.54% |
| 2025-06-09 | 5.72 | 6.30 | 0.57 | 9.95% | 5.61 | 6.30 | 834474 | 50888.63 | 23.44% |
| 2025-06-06 | 5.68 | 5.73 | 0.52 | 9.98% | 5.55 | 5.73 | 295069 | 16825.22 | 8.29% |
| 2025-06-05 | 5.08 | 5.21 | 0.13 | 2.56% | 5.04 | 5.23 | 150292 | 7711.15 | 4.22% |
| 2025-06-04 | 5.10 | 5.08 | 0.03 | 0.59% | 5.04 | 5.13 | 94369 | 4791.39 | 2.65% |
| 2025-06-03 | 4.99 | 5.05 | 0.09 | 1.81% | 4.93 | 5.13 | 125298 | 6302.76 | 3.52% |
| 2025-05-30 | 5.05 | 4.96 | -0.10 | -1.98% | 4.93 | 5.08 | 83624 | 4155.88 | 2.35% |
| 2025-05-29 | 5.10 | 5.06 | -0.06 | -1.17% | 5.03 | 5.11 | 131569 | 6656.94 | 3.70% |
| 2025-05-28 | 5.10 | 5.12 | -0.02 | -0.39% | 5.04 | 5.17 | 140054 | 7133.75 | 3.93% |
| 2025-05-27 | 4.91 | 5.14 | 0.24 | 4.90% | 4.90 | 5.34 | 289626 | 14972.07 | 8.14% |
| 2025-05-26 | 4.90 | 4.90 | 0.00 | 0.00% | 4.84 | 4.93 | 78572 | 3824.37 | 2.21% |
| 2025-05-23 | 4.88 | 4.90 | 0.01 | 0.20% | 4.88 | 5.04 | 127941 | 6354.02 | 3.59% |
| 2025-05-22 | 5.05 | 4.89 | -0.11 | -2.20% | 4.88 | 5.07 | 94404 | 4660.86 | 2.65% |
| 2025-05-21 | 5.04 | 5.00 | -0.05 | -0.99% | 4.92 | 5.08 | 120919 | 6045.93 | 3.40% |
| 2025-05-20 | 5.01 | 5.05 | 0.03 | 0.60% | 4.97 | 5.23 | 176409 | 8983.67 | 4.96% |
| 2025-05-19 | 4.89 | 5.02 | 0.12 | 2.45% | 4.85 | 5.09 | 188284 | 9364.33 | 5.29% |
| 2025-05-16 | 4.69 | 4.90 | 0.21 | 4.48% | 4.67 | 4.95 | 235498 | 11428.25 | 6.62% |
| 2025-05-15 | 4.84 | 4.69 | -0.12 | -2.49% | 4.64 | 4.84 | 154997 | 7302.02 | 4.35% |
| 2025-05-14 | 4.85 | 4.81 | -0.06 | -1.23% | 4.77 | 4.91 | 164266 | 7928.89 | 4.61% |
| 2025-05-13 | 4.89 | 4.87 | -0.01 | -0.20% | 4.83 | 4.97 | 179424 | 8766.48 | 5.04% |
| 2025-05-12 | 5.01 | 4.88 | -0.07 | -1.41% | 4.87 | 5.09 | 190763 | 9437.48 | 5.36% |
| 2025-05-09 | 5.35 | 4.95 | -0.40 | -7.48% | 4.88 | 5.36 | 281644 | 14289.36 | 7.91% |
| 2025-05-08 | 5.14 | 5.35 | 0.20 | 3.88% | 5.06 | 5.35 | 211201 | 11111.50 | 5.93% |
| 2025-05-07 | 5.27 | 5.15 | -0.08 | -1.53% | 5.10 | 5.46 | 254522 | 13385.58 | 7.15% |
| 2025-05-06 | 5.18 | 5.23 | 0.09 | 1.75% | 5.15 | 5.28 | 141299 | 7350.91 | 3.97% |
| 2025-04-30 | 5.20 | 5.14 | -0.06 | -1.15% | 5.14 | 5.29 | 131952 | 6845.60 | 3.71% |
| 2025-04-29 | 5.23 | 5.20 | -0.06 | -1.14% | 5.16 | 5.31 | 128721 | 6733.62 | 3.62% |
| 2025-04-28 | 5.38 | 5.26 | -0.15 | -2.77% | 5.26 | 5.54 | 216397 | 11621.87 | 6.08% |
| 2025-04-25 | 5.54 | 5.41 | -0.10 | -1.81% | 5.35 | 5.54 | 144751 | 7856.78 | 4.07% |
| 2025-04-24 | 5.61 | 5.51 | -0.13 | -2.30% | 5.43 | 5.75 | 229980 | 12783.13 | 6.46% |
| 2025-04-23 | 5.62 | 5.64 | 0.14 | 2.55% | 5.55 | 5.81 | 338211 | 19217.40 | 9.50% |
| 2025-04-22 | 5.71 | 5.50 | -0.26 | -4.51% | 5.46 | 5.75 | 398555 | 22067.94 | 11.20% |
| 2025-04-21 | 5.59 | 5.76 | 0.52 | 9.92% | 5.42 | 5.76 | 556364 | 31279.49 | 15.63% |
| 2025-04-18 | 4.79 | 5.24 | 0.48 | 10.08% | 4.67 | 5.24 | 361040 | 17908.93 | 10.14% |
| 2025-04-17 | 4.74 | 4.76 | -0.04 | -0.83% | 4.47 | 4.95 | 363809 | 16878.55 | 10.22% |
| 2025-04-16 | 4.61 | 4.80 | -0.32 | -6.25% | 4.61 | 5.06 | 659809 | 31312.99 | 18.54% |
| 2025-04-15 | 5.67 | 5.12 | -0.57 | -10.02% | 5.12 | 5.75 | 312177 | 16957.92 | 8.77% |
| 2025-04-14 | 5.57 | 5.69 | 0.19 | 3.45% | 5.55 | 5.80 | 200290 | 11368.57 | 5.63% |
| 2025-04-11 | 5.25 | 5.50 | 0.13 | 2.42% | 5.18 | 5.60 | 223339 | 12216.91 | 6.27% |
| 2025-04-10 | 5.42 | 5.37 | -0.05 | -0.92% | 5.37 | 5.78 | 241972 | 13292.13 | 6.80% |
| 2025-04-09 | 5.37 | 5.42 | -0.04 | -0.73% | 4.91 | 5.49 | 349439 | 18106.46 | 9.82% |
| 2025-04-08 | 5.41 | 5.46 | 0.05 | 0.92% | 5.15 | 5.57 | 261574 | 14173.31 | 7.35% |
| 2025-04-07 | 5.49 | 5.41 | -0.60 | -9.98% | 5.41 | 5.77 | 296265 | 16454.96 | 8.32% |
| 2025-04-03 | 5.96 | 6.01 | -0.01 | -0.17% | 5.86 | 6.10 | 241455 | 14490.76 | 6.78% |
| 2025-04-02 | 5.63 | 6.02 | 0.34 | 5.99% | 5.59 | 6.10 | 387684 | 22997.29 | 10.89% |
| 2025-04-01 | 5.88 | 5.68 | -0.10 | -1.73% | 5.63 | 5.88 | 275094 | 15734.55 | 7.73% |
| 2025-03-31 | 5.39 | 5.78 | 0.34 | 6.25% | 5.16 | 5.98 | 390587 | 21637.39 | 10.97% |
| 2025-03-28 | 5.37 | 5.44 | 0.05 | 0.93% | 5.24 | 5.55 | 236814 | 12813.99 | 6.65% |
| 2025-03-27 | 5.40 | 5.39 | -0.04 | -0.74% | 5.32 | 5.48 | 176521 | 9500.51 | 4.96% |
| 2025-03-26 | 5.28 | 5.43 | 0.21 | 4.02% | 5.15 | 5.48 | 265513 | 14243.00 | 7.46% |
| 2025-03-25 | 5.22 | 5.22 | -0.03 | -0.57% | 5.11 | 5.32 | 167093 | 8674.09 | 4.69% |
| 2025-03-24 | 5.33 | 5.25 | -0.15 | -2.78% | 5.09 | 5.37 | 277709 | 14525.15 | 7.80% |
| 2025-03-21 | 5.41 | 5.40 | -0.06 | -1.10% | 5.35 | 5.54 | 300609 | 16358.23 | 8.45% |
| 2025-03-20 | 5.51 | 5.46 | 0.00 | 0.00% | 5.26 | 5.56 | 469483 | 25411.24 | 13.19% |
| 2025-03-19 | 5.45 | 5.46 | -0.02 | -0.36% | 5.31 | 5.61 | 506844 | 27799.18 | 14.24% |
| 2025-03-18 | 4.97 | 5.48 | 0.50 | 10.04% | 4.96 | 5.48 | 606664 | 31982.01 | 17.04% |
| 2025-03-17 | 5.06 | 4.98 | 0.02 | 0.40% | 4.88 | 5.09 | 198410 | 9868.29 | 5.57% |
| 2025-03-14 | 4.85 | 4.96 | 0.07 | 1.43% | 4.84 | 5.04 | 314834 | 15626.08 | 8.84% |
| 2025-03-13 | 4.92 | 4.89 | 0.02 | 0.41% | 4.79 | 5.04 | 216995 | 10618.95 | 6.10% |
| 2025-03-12 | 4.95 | 4.87 | -0.07 | -1.42% | 4.83 | 4.95 | 110143 | 5375.44 | 3.09% |
| 2025-03-11 | 4.83 | 4.94 | 0.03 | 0.61% | 4.83 | 4.95 | 120460 | 5886.31 | 3.38% |
| 2025-03-10 | 4.88 | 4.91 | -0.01 | -0.20% | 4.83 | 4.98 | 134429 | 6580.56 | 3.78% |
| 2025-03-07 | 4.72 | 4.92 | 0.15 | 3.14% | 4.72 | 5.04 | 299413 | 14719.19 | 8.41% |
| 2025-03-06 | 4.61 | 4.77 | 0.18 | 3.92% | 4.57 | 4.82 | 216153 | 10198.38 | 6.07% |
| 2025-03-05 | 4.64 | 4.59 | -0.09 | -1.92% | 4.37 | 4.64 | 234875 | 10578.74 | 6.60% |
仁智股份(002629)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。
