| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.00 | 9.19 | 0.27 | 3.03% | 8.94 | 9.47 | 293633 | 26946.72 | 6.94% |
| 2025-10-23 | 8.86 | 8.92 | 0.24 | 2.76% | 8.60 | 9.09 | 299708 | 26425.50 | 7.08% |
| 2025-10-22 | 8.78 | 8.68 | 0.03 | 0.35% | 8.53 | 8.90 | 358756 | 31297.69 | 8.48% |
| 2025-10-21 | 8.32 | 8.65 | 0.33 | 3.97% | 8.26 | 8.76 | 284684 | 24293.37 | 6.73% |
| 2025-10-20 | 7.99 | 8.32 | 0.37 | 4.65% | 7.90 | 8.49 | 281518 | 23059.12 | 6.65% |
| 2025-10-17 | 8.26 | 7.95 | -0.15 | -1.85% | 7.92 | 8.29 | 215931 | 17510.26 | 6.07% |
| 2025-10-16 | 8.32 | 8.10 | -0.40 | -4.71% | 8.01 | 8.66 | 355304 | 29155.34 | 9.98% |
| 2025-10-15 | 8.51 | 8.50 | 0.02 | 0.24% | 8.33 | 8.66 | 337511 | 28513.64 | 9.48% |
| 2025-10-14 | 7.81 | 8.48 | 0.77 | 9.99% | 7.75 | 8.48 | 249658 | 20126.98 | 7.01% |
| 2025-10-13 | 7.74 | 7.71 | -0.34 | -4.22% | 7.40 | 7.88 | 268663 | 20644.34 | 7.55% |
| 2025-10-10 | 8.20 | 8.05 | -0.25 | -3.01% | 8.02 | 8.30 | 362746 | 29451.11 | 10.19% |
| 2025-10-09 | 8.30 | 8.30 | 0.34 | 4.27% | 7.90 | 8.76 | 789985 | 66684.67 | 22.19% |
| 2025-09-30 | 7.24 | 7.96 | 0.72 | 9.94% | 7.24 | 7.96 | 249024 | 19647.07 | 7.00% |
| 2025-09-29 | 7.27 | 7.24 | 0.10 | 1.40% | 6.90 | 7.32 | 116510 | 8379.01 | 3.27% |
| 2025-09-26 | 7.40 | 7.14 | -0.26 | -3.51% | 7.12 | 7.40 | 104625 | 7599.84 | 2.94% |
| 2025-09-25 | 7.43 | 7.40 | -0.09 | -1.20% | 7.25 | 7.45 | 105710 | 7764.80 | 2.97% |
| 2025-09-24 | 7.35 | 7.49 | 0.14 | 1.90% | 7.33 | 7.55 | 100415 | 7478.93 | 2.82% |
| 2025-09-23 | 7.64 | 7.35 | -0.29 | -3.80% | 7.22 | 7.68 | 145772 | 10737.02 | 4.10% |
| 2025-09-22 | 7.55 | 7.64 | 0.12 | 1.60% | 7.41 | 7.76 | 162854 | 12398.00 | 4.58% |
| 2025-09-19 | 7.53 | 7.52 | 0.01 | 0.13% | 7.31 | 7.67 | 146931 | 10931.59 | 4.13% |
| 2025-09-18 | 7.55 | 7.51 | -0.07 | -0.92% | 7.41 | 7.88 | 302338 | 23227.45 | 8.49% |
| 2025-09-17 | 7.28 | 7.58 | 0.30 | 4.12% | 7.27 | 7.82 | 334434 | 25306.58 | 9.40% |
| 2025-09-16 | 7.47 | 7.28 | -0.13 | -1.75% | 7.21 | 7.47 | 132070 | 9624.48 | 3.71% |
| 2025-09-15 | 7.19 | 7.41 | 0.22 | 3.06% | 7.08 | 7.51 | 244720 | 17859.13 | 6.88% |
| 2025-09-12 | 7.18 | 7.19 | -0.01 | -0.14% | 7.08 | 7.35 | 125457 | 9021.98 | 3.52% |
| 2025-09-11 | 7.14 | 7.20 | 0.03 | 0.42% | 7.01 | 7.30 | 132183 | 9455.96 | 3.71% |
| 2025-09-10 | 7.08 | 7.17 | 0.07 | 0.99% | 7.07 | 7.26 | 103426 | 7416.84 | 2.91% |
| 2025-09-09 | 7.27 | 7.10 | -0.21 | -2.87% | 7.06 | 7.33 | 123854 | 8869.39 | 3.48% |
| 2025-09-08 | 7.17 | 7.31 | 0.14 | 1.95% | 7.10 | 7.34 | 162994 | 11792.81 | 4.58% |
| 2025-09-05 | 7.04 | 7.17 | 0.16 | 2.28% | 6.94 | 7.20 | 125821 | 8946.27 | 3.53% |
| 2025-09-04 | 7.20 | 7.01 | -0.26 | -3.58% | 6.97 | 7.25 | 164719 | 11610.98 | 4.63% |
| 2025-09-03 | 7.32 | 7.27 | 0.05 | 0.69% | 7.11 | 7.50 | 250295 | 18294.75 | 7.03% |
| 2025-09-02 | 7.63 | 7.22 | -0.32 | -4.24% | 7.05 | 7.70 | 351511 | 25440.44 | 9.88% |
| 2025-09-01 | 6.80 | 7.54 | 0.69 | 10.07% | 6.73 | 7.54 | 324949 | 23948.64 | 9.13% |
| 2025-08-29 | 6.74 | 6.85 | 0.10 | 1.48% | 6.72 | 6.88 | 128216 | 8723.88 | 3.60% |
| 2025-08-28 | 6.90 | 6.75 | -0.16 | -2.32% | 6.53 | 6.94 | 212604 | 14297.96 | 5.97% |
| 2025-08-27 | 7.19 | 6.91 | -0.30 | -4.16% | 6.91 | 7.28 | 220810 | 15535.39 | 6.20% |
| 2025-08-26 | 6.96 | 7.21 | 0.25 | 3.59% | 6.90 | 7.25 | 204578 | 14544.81 | 5.75% |
| 2025-08-25 | 7.18 | 6.96 | -0.21 | -2.93% | 6.96 | 7.18 | 197151 | 13845.83 | 5.54% |
| 2025-08-22 | 7.11 | 7.17 | 0.00 | 0.00% | 7.01 | 7.19 | 174241 | 12321.44 | 4.90% |
| 2025-08-21 | 7.12 | 7.17 | 0.02 | 0.28% | 7.12 | 7.65 | 279119 | 20472.30 | 7.84% |
| 2025-08-20 | 7.06 | 7.15 | 0.04 | 0.56% | 6.96 | 7.20 | 172284 | 12244.52 | 4.84% |
| 2025-08-19 | 6.94 | 7.11 | 0.22 | 3.19% | 6.88 | 7.14 | 267366 | 18788.72 | 7.51% |
| 2025-08-18 | 6.91 | 6.89 | -0.04 | -0.58% | 6.83 | 7.02 | 181706 | 12579.42 | 5.10% |
| 2025-08-15 | 7.04 | 6.93 | -0.11 | -1.56% | 6.85 | 7.11 | 260938 | 18223.80 | 7.33% |
| 2025-08-14 | 7.43 | 7.04 | -0.45 | -6.01% | 6.99 | 7.49 | 324322 | 23288.36 | 9.11% |
| 2025-08-13 | 7.50 | 7.49 | -0.02 | -0.27% | 7.34 | 7.52 | 131598 | 9764.81 | 3.70% |
| 2025-08-12 | 7.54 | 7.51 | -0.04 | -0.53% | 7.40 | 7.59 | 145563 | 10861.18 | 4.09% |
| 2025-08-11 | 7.70 | 7.55 | -0.15 | -1.95% | 7.51 | 7.83 | 207318 | 15743.91 | 5.82% |
| 2025-08-08 | 7.45 | 7.70 | 0.28 | 3.77% | 7.35 | 7.95 | 267517 | 20495.30 | 7.52% |
| 2025-08-07 | 7.53 | 7.42 | -0.11 | -1.46% | 7.33 | 7.78 | 199541 | 15004.69 | 5.61% |
| 2025-08-06 | 7.83 | 7.53 | -0.24 | -3.09% | 7.47 | 7.84 | 193541 | 14682.99 | 5.44% |
| 2025-08-05 | 7.54 | 7.77 | 0.23 | 3.05% | 7.44 | 7.80 | 162450 | 12427.42 | 4.56% |
| 2025-08-04 | 7.40 | 7.54 | -0.29 | -3.70% | 7.31 | 7.60 | 231333 | 17258.34 | 6.50% |
| 2025-08-01 | 7.95 | 7.83 | -0.15 | -1.88% | 7.81 | 7.98 | 127738 | 10068.53 | 3.59% |
| 2025-07-31 | 7.98 | 7.98 | 0.01 | 0.13% | 7.72 | 8.03 | 201376 | 15916.12 | 5.66% |
| 2025-07-30 | 8.21 | 7.97 | -0.23 | -2.80% | 7.85 | 8.21 | 215406 | 17193.07 | 6.05% |
| 2025-07-29 | 8.06 | 8.20 | 0.19 | 2.37% | 7.79 | 8.30 | 257173 | 20677.37 | 7.22% |
| 2025-07-28 | 8.19 | 8.01 | -0.16 | -1.96% | 7.72 | 8.20 | 308634 | 24623.15 | 8.67% |
| 2025-07-25 | 7.67 | 8.17 | 0.50 | 6.52% | 7.67 | 8.20 | 500890 | 39954.11 | 14.07% |
| 2025-07-24 | 7.51 | 7.67 | -0.08 | -1.03% | 7.44 | 7.86 | 594610 | 45231.67 | 16.70% |
| 2025-07-23 | 7.09 | 7.75 | 0.70 | 9.93% | 7.03 | 7.76 | 832458 | 63034.75 | 23.39% |
| 2025-07-22 | 6.95 | 7.05 | 0.08 | 1.15% | 6.75 | 7.10 | 386584 | 26886.39 | 10.86% |
| 2025-07-21 | 6.85 | 6.97 | 0.12 | 1.75% | 6.78 | 7.11 | 509999 | 35213.76 | 14.33% |
| 2025-07-18 | 6.59 | 6.85 | 0.15 | 2.24% | 6.50 | 7.04 | 823169 | 55979.69 | 23.13% |
| 2025-07-17 | 6.09 | 6.70 | 0.61 | 10.02% | 6.08 | 6.70 | 469784 | 30559.95 | 13.20% |
| 2025-07-16 | 5.92 | 6.09 | 0.15 | 2.53% | 5.90 | 6.12 | 185060 | 11196.87 | 5.20% |
| 2025-07-15 | 6.08 | 5.94 | -0.23 | -3.73% | 5.91 | 6.08 | 237088 | 14160.87 | 6.66% |
| 2025-07-14 | 6.32 | 6.17 | -0.15 | -2.37% | 6.10 | 6.32 | 272694 | 16872.01 | 7.66% |
| 2025-07-11 | 6.30 | 6.32 | 0.04 | 0.64% | 6.04 | 6.35 | 439526 | 27091.63 | 12.35% |
| 2025-07-10 | 5.88 | 6.28 | 0.30 | 5.02% | 5.74 | 6.35 | 994927 | 60291.02 | 27.95% |
| 2025-07-09 | 6.65 | 5.98 | -0.66 | -9.94% | 5.98 | 7.05 | 664764 | 42103.34 | 18.68% |
| 2025-07-08 | 6.53 | 6.64 | 0.10 | 1.53% | 6.47 | 6.68 | 236362 | 15544.61 | 6.64% |
| 2025-07-07 | 6.14 | 6.54 | 0.35 | 5.65% | 6.10 | 6.54 | 279496 | 17865.88 | 7.85% |
| 2025-07-04 | 6.38 | 6.19 | -0.09 | -1.43% | 6.10 | 6.39 | 291379 | 18117.01 | 8.19% |
| 2025-07-03 | 6.06 | 6.28 | 0.27 | 4.49% | 6.05 | 6.47 | 377989 | 23788.81 | 10.62% |
| 2025-07-02 | 6.00 | 6.01 | -0.02 | -0.33% | 5.93 | 6.10 | 190381 | 11438.42 | 5.35% |
| 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% |
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。
