| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.17 | 6.06 | -0.01 | -0.16% | 5.97 | 6.17 | 174856 | 10564.14 | 4.13% |
| 2026-02-02 | 6.00 | 6.07 | -0.08 | -1.30% | 5.88 | 6.24 | 223729 | 13643.57 | 5.29% |
| 2026-01-30 | 6.50 | 6.15 | -0.49 | -7.38% | 6.05 | 6.60 | 381005 | 23837.40 | 9.00% |
| 2026-01-29 | 6.36 | 6.64 | 0.38 | 6.07% | 6.23 | 6.72 | 526519 | 34242.16 | 12.44% |
| 2026-01-28 | 6.21 | 6.26 | 0.10 | 1.62% | 6.17 | 6.35 | 286745 | 17991.65 | 6.77% |
| 2026-01-27 | 6.24 | 6.16 | -0.12 | -1.91% | 6.00 | 6.26 | 218486 | 13343.06 | 5.16% |
| 2026-01-26 | 6.36 | 6.28 | 0.01 | 0.16% | 6.18 | 6.42 | 289518 | 18220.53 | 6.84% |
| 2026-01-23 | 6.51 | 6.27 | -0.14 | -2.18% | 6.15 | 6.59 | 462756 | 28994.74 | 10.93% |
| 2026-01-22 | 5.85 | 6.41 | 0.58 | 9.95% | 5.84 | 6.41 | 433540 | 26591.05 | 10.24% |
| 2026-01-21 | 5.70 | 5.83 | 0.08 | 1.39% | 5.66 | 5.85 | 201822 | 11693.10 | 4.77% |
| 2026-01-20 | 5.77 | 5.75 | -0.02 | -0.35% | 5.70 | 5.93 | 225083 | 13032.87 | 5.32% |
| 2026-01-19 | 6.01 | 5.77 | -0.23 | -3.83% | 5.68 | 6.01 | 342111 | 19806.82 | 8.08% |
| 2026-01-16 | 6.12 | 6.00 | -0.12 | -1.96% | 5.94 | 6.20 | 271135 | 16341.59 | 6.41% |
| 2026-01-15 | 6.65 | 6.12 | -0.56 | -8.38% | 6.01 | 6.65 | 470029 | 28783.08 | 11.10% |
| 2026-01-14 | 6.73 | 6.68 | -0.10 | -1.47% | 6.66 | 6.90 | 244357 | 16485.95 | 5.77% |
| 2026-01-13 | 6.75 | 6.78 | 0.03 | 0.44% | 6.75 | 7.05 | 191931 | 13154.75 | 4.53% |
| 2026-01-12 | 6.84 | 6.75 | -0.11 | -1.60% | 6.66 | 6.87 | 198127 | 13306.45 | 4.68% |
| 2026-01-09 | 6.90 | 6.86 | 0.08 | 1.18% | 6.73 | 6.99 | 187290 | 12822.12 | 4.42% |
| 2026-01-08 | 6.84 | 6.78 | -0.05 | -0.73% | 6.66 | 6.88 | 159900 | 10806.00 | 3.78% |
| 2026-01-07 | 7.18 | 6.83 | -0.39 | -5.40% | 6.80 | 7.20 | 238765 | 16554.49 | 5.64% |
| 2026-01-06 | 6.89 | 7.22 | 0.33 | 4.79% | 6.87 | 7.35 | 209214 | 14993.23 | 4.94% |
| 2026-01-05 | 6.98 | 6.89 | 0.07 | 1.03% | 6.73 | 7.08 | 101473 | 6968.53 | 2.40% |
| 2025-12-31 | 6.85 | 6.82 | 0.01 | 0.15% | 6.66 | 6.89 | 112626 | 7623.92 | 2.66% |
| 2025-12-30 | 6.90 | 6.81 | -0.10 | -1.45% | 6.80 | 6.98 | 98033 | 6752.91 | 2.32% |
| 2025-12-29 | 7.01 | 6.91 | -0.10 | -1.43% | 6.85 | 7.09 | 116676 | 8096.59 | 2.76% |
| 2025-12-26 | 7.10 | 7.01 | -0.06 | -0.85% | 6.96 | 7.12 | 82277 | 5781.59 | 1.94% |
| 2025-12-25 | 7.22 | 7.07 | -0.09 | -1.26% | 7.01 | 7.27 | 83675 | 5921.18 | 1.98% |
| 2025-12-24 | 7.15 | 7.16 | -0.02 | -0.28% | 7.01 | 7.20 | 81085 | 5783.85 | 1.92% |
| 2025-12-23 | 7.31 | 7.18 | -0.10 | -1.37% | 7.13 | 7.68 | 168731 | 12403.24 | 3.99% |
| 2025-12-22 | 7.27 | 7.28 | 0.08 | 1.11% | 7.22 | 7.48 | 127161 | 9343.03 | 3.00% |
| 2025-12-19 | 7.28 | 7.20 | -0.02 | -0.28% | 7.13 | 7.28 | 77801 | 5593.73 | 1.84% |
| 2025-12-18 | 7.33 | 7.22 | 0.00 | 0.00% | 7.18 | 7.44 | 111792 | 8200.85 | 2.64% |
| 2025-12-17 | 7.03 | 7.22 | 0.17 | 2.41% | 6.82 | 7.23 | 117127 | 8263.58 | 2.77% |
| 2025-12-16 | 7.34 | 7.05 | -0.32 | -4.34% | 7.04 | 7.35 | 112387 | 8029.27 | 2.66% |
| 2025-12-15 | 7.71 | 7.37 | -0.28 | -3.66% | 7.33 | 7.74 | 102919 | 7668.35 | 2.43% |
| 2025-12-12 | 7.60 | 7.65 | 0.15 | 2.00% | 7.51 | 7.69 | 67602 | 5147.97 | 1.60% |
| 2025-12-11 | 7.87 | 7.50 | -0.34 | -4.34% | 7.49 | 7.87 | 105108 | 8034.96 | 2.48% |
| 2025-12-10 | 7.73 | 7.84 | 0.11 | 1.42% | 7.60 | 7.95 | 117731 | 9185.81 | 2.78% |
| 2025-12-09 | 7.70 | 7.73 | -0.02 | -0.26% | 7.65 | 7.80 | 84120 | 6502.25 | 1.99% |
| 2025-12-08 | 7.66 | 7.75 | 0.11 | 1.44% | 7.48 | 7.80 | 150307 | 11517.52 | 3.55% |
| 2025-12-05 | 7.45 | 7.64 | 0.11 | 1.46% | 7.44 | 7.69 | 143389 | 10894.73 | 3.39% |
| 2025-12-04 | 7.55 | 7.53 | -0.01 | -0.13% | 7.15 | 7.57 | 184977 | 13580.90 | 4.37% |
| 2025-12-03 | 7.47 | 7.54 | 0.03 | 0.40% | 7.36 | 7.70 | 161465 | 12151.25 | 3.81% |
| 2025-12-02 | 7.89 | 7.51 | -0.36 | -4.57% | 7.44 | 7.89 | 206964 | 15658.47 | 4.89% |
| 2025-12-01 | 8.05 | 7.87 | -0.23 | -2.84% | 7.71 | 8.10 | 195200 | 15296.13 | 4.61% |
| 2025-11-28 | 8.33 | 8.10 | -0.23 | -2.76% | 8.01 | 8.45 | 174200 | 14179.46 | 4.12% |
| 2025-11-27 | 7.92 | 8.33 | 0.40 | 5.04% | 7.73 | 8.51 | 242304 | 19829.28 | 5.72% |
| 2025-11-26 | 7.85 | 7.93 | 0.04 | 0.51% | 7.74 | 8.10 | 210338 | 16718.74 | 4.97% |
| 2025-11-25 | 8.50 | 7.89 | -0.57 | -6.74% | 7.70 | 8.60 | 406312 | 32526.63 | 9.60% |
| 2025-11-24 | 8.56 | 8.46 | 0.01 | 0.12% | 8.25 | 8.73 | 142553 | 12054.44 | 3.37% |
| 2025-11-21 | 9.07 | 8.45 | -0.60 | -6.63% | 8.45 | 9.17 | 209185 | 18224.94 | 4.94% |
| 2025-11-20 | 9.50 | 9.05 | -0.36 | -3.83% | 8.95 | 9.50 | 167258 | 15317.93 | 3.95% |
| 2025-11-19 | 9.62 | 9.41 | -0.23 | -2.39% | 9.28 | 9.73 | 133323 | 12638.63 | 3.15% |
| 2025-11-18 | 9.71 | 9.64 | -0.06 | -0.62% | 9.53 | 9.89 | 201599 | 19657.89 | 4.76% |
| 2025-11-17 | 9.88 | 9.70 | -0.04 | -0.41% | 9.63 | 9.99 | 290710 | 28462.82 | 6.87% |
| 2025-11-14 | 9.10 | 9.74 | 0.66 | 7.27% | 9.10 | 9.99 | 538069 | 52447.97 | 12.71% |
| 2025-11-13 | 8.60 | 9.08 | 0.43 | 4.97% | 8.48 | 9.25 | 256317 | 23005.95 | 6.06% |
| 2025-11-12 | 8.37 | 8.65 | 0.30 | 3.59% | 8.37 | 8.69 | 168387 | 14421.55 | 3.98% |
| 2025-11-11 | 8.46 | 8.35 | -0.11 | -1.30% | 8.27 | 8.48 | 115552 | 9668.29 | 2.73% |
| 2025-11-10 | 8.55 | 8.46 | -0.04 | -0.47% | 8.42 | 8.87 | 192828 | 16619.75 | 4.56% |
| 2025-11-07 | 8.65 | 8.50 | -0.18 | -2.07% | 8.43 | 8.79 | 147851 | 12642.26 | 3.49% |
| 2025-11-06 | 8.90 | 8.68 | -0.19 | -2.14% | 8.63 | 8.91 | 140315 | 12219.03 | 3.31% |
| 2025-11-05 | 8.60 | 8.87 | 0.10 | 1.14% | 8.60 | 9.01 | 176019 | 15613.39 | 4.16% |
| 2025-11-04 | 8.69 | 8.77 | 0.07 | 0.80% | 8.62 | 8.98 | 218289 | 19148.55 | 5.16% |
| 2025-11-03 | 8.44 | 8.70 | 0.09 | 1.05% | 8.27 | 8.84 | 445332 | 37986.28 | 10.52% |
| 2025-10-31 | 9.45 | 8.61 | -0.78 | -8.31% | 8.49 | 10.33 | 891810 | 83230.79 | 21.07% |
| 2025-10-30 | 9.72 | 9.39 | -0.24 | -2.49% | 9.32 | 9.82 | 236607 | 22536.25 | 5.59% |
| 2025-10-29 | 9.47 | 9.63 | 0.07 | 0.73% | 9.36 | 9.86 | 390519 | 37592.75 | 9.23% |
| 2025-10-28 | 8.86 | 9.56 | 0.87 | 10.01% | 8.82 | 9.56 | 355034 | 32913.84 | 8.39% |
| 2025-10-27 | 8.91 | 8.69 | -0.50 | -5.44% | 8.55 | 9.01 | 358021 | 31235.43 | 8.46% |
| 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% |
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。
