| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 4.63 | 4.68 | 0.05 | 1.08% | 4.53 | 4.69 | 128012 | 5924.05 | 3.60% |
| 2025-03-03 | 4.73 | 4.63 | -0.13 | -2.73% | 4.61 | 4.84 | 227371 | 10677.92 | 6.39% |
| 2025-02-28 | 4.99 | 4.76 | -0.23 | -4.61% | 4.76 | 5.07 | 290972 | 14208.31 | 8.17% |
| 2025-02-27 | 4.99 | 4.99 | 0.01 | 0.20% | 4.83 | 5.02 | 238976 | 11732.24 | 6.71% |
| 2025-02-26 | 4.87 | 4.98 | 0.16 | 3.32% | 4.83 | 5.24 | 420721 | 21297.79 | 11.82% |
| 2025-02-25 | 4.98 | 4.82 | -0.16 | -3.21% | 4.78 | 5.08 | 320148 | 15763.39 | 8.99% |
| 2025-02-24 | 4.90 | 4.98 | 0.05 | 1.01% | 4.87 | 5.11 | 250312 | 12440.45 | 7.03% |
| 2025-02-21 | 4.92 | 4.93 | 0.00 | 0.00% | 4.81 | 4.94 | 259174 | 12630.24 | 7.28% |
| 2025-02-20 | 5.11 | 4.93 | -0.14 | -2.76% | 4.92 | 5.16 | 279816 | 13986.98 | 7.86% |
| 2025-02-19 | 4.96 | 5.07 | 0.19 | 3.89% | 4.80 | 5.15 | 495714 | 24698.34 | 13.93% |
| 2025-02-18 | 5.04 | 4.88 | -0.16 | -3.17% | 4.85 | 5.12 | 561021 | 27931.32 | 15.76% |
| 2025-02-17 | 4.58 | 5.04 | 0.46 | 10.04% | 4.56 | 5.04 | 437526 | 21671.26 | 12.29% |
| 2025-02-14 | 4.67 | 4.58 | -0.09 | -1.93% | 4.52 | 4.79 | 209702 | 9636.98 | 5.89% |
| 2025-02-13 | 4.85 | 4.67 | -0.11 | -2.30% | 4.66 | 4.92 | 265206 | 12623.82 | 7.45% |
| 2025-02-12 | 4.74 | 4.78 | 0.03 | 0.63% | 4.68 | 4.83 | 263245 | 12482.74 | 7.40% |
| 2025-02-11 | 4.83 | 4.75 | 0.02 | 0.42% | 4.67 | 4.87 | 414466 | 19711.54 | 11.64% |
| 2025-02-10 | 4.89 | 4.73 | -0.06 | -1.25% | 4.70 | 5.05 | 723890 | 35271.99 | 20.34% |
| 2025-02-07 | 4.39 | 4.79 | 0.44 | 10.11% | 4.38 | 4.79 | 302939 | 14134.31 | 8.51% |
| 2025-02-06 | 4.26 | 4.35 | 0.09 | 2.11% | 4.23 | 4.42 | 256072 | 11088.52 | 7.19% |
| 2025-02-05 | 4.24 | 4.26 | -0.08 | -1.84% | 4.13 | 4.29 | 324562 | 13664.28 | 9.12% |
| 2025-01-27 | 4.81 | 4.34 | -0.48 | -9.96% | 4.34 | 4.83 | 487301 | 21588.84 | 14.11% |
| 2025-01-24 | 4.49 | 4.82 | 0.44 | 10.05% | 4.38 | 4.82 | 604850 | 27907.16 | 17.51% |
| 2025-01-23 | 4.22 | 4.38 | 0.21 | 5.04% | 4.15 | 4.43 | 393325 | 16932.22 | 11.39% |
| 2025-01-22 | 3.97 | 4.17 | 0.20 | 5.04% | 3.90 | 4.25 | 385336 | 15854.75 | 11.16% |
| 2025-01-21 | 4.07 | 3.97 | -0.09 | -2.22% | 3.94 | 4.08 | 190304 | 7573.96 | 5.51% |
| 2025-01-20 | 4.01 | 4.06 | 0.08 | 2.01% | 3.99 | 4.14 | 282156 | 11469.27 | 8.17% |
| 2025-01-17 | 3.96 | 3.98 | -0.02 | -0.50% | 3.87 | 4.05 | 273932 | 10843.68 | 7.93% |
| 2025-01-16 | 3.98 | 4.00 | 0.05 | 1.27% | 3.97 | 4.22 | 389410 | 15845.17 | 11.27% |
| 2025-01-15 | 4.08 | 3.95 | -0.16 | -3.89% | 3.90 | 4.10 | 364684 | 14478.71 | 10.56% |
| 2025-01-14 | 3.89 | 4.11 | 0.08 | 1.99% | 3.84 | 4.27 | 632809 | 25453.45 | 18.32% |
| 2025-01-13 | 4.02 | 4.03 | 0.07 | 1.77% | 3.92 | 4.20 | 800423 | 32548.93 | 23.17% |
| 2025-01-10 | 3.60 | 3.96 | 0.36 | 10.00% | 3.60 | 3.96 | 613155 | 23995.19 | 17.75% |
| 2025-01-09 | 3.68 | 3.60 | -0.06 | -1.64% | 3.52 | 3.78 | 239075 | 8668.92 | 6.92% |
| 2025-01-08 | 3.76 | 3.66 | -0.09 | -2.40% | 3.52 | 3.79 | 215546 | 7831.36 | 6.24% |
| 2025-01-07 | 3.47 | 3.75 | 0.24 | 6.84% | 3.47 | 3.77 | 304008 | 11189.40 | 8.80% |
| 2025-01-06 | 3.82 | 3.51 | -0.33 | -8.59% | 3.46 | 3.82 | 347906 | 12370.08 | 10.07% |
| 2025-01-03 | 4.05 | 3.84 | -0.43 | -10.07% | 3.84 | 4.08 | 395940 | 15648.29 | 11.46% |
| 2025-01-02 | 4.13 | 4.27 | 0.02 | 0.47% | 3.83 | 4.55 | 765742 | 32310.81 | 22.17% |
| 2024-12-31 | 3.98 | 4.25 | 0.39 | 10.10% | 3.85 | 4.25 | 608433 | 24445.62 | 17.61% |
| 2024-12-30 | 3.51 | 3.86 | 0.35 | 9.97% | 3.35 | 3.86 | 295654 | 10621.17 | 8.56% |
| 2024-12-27 | 3.42 | 3.51 | 0.07 | 2.03% | 3.41 | 3.56 | 183311 | 6413.20 | 5.31% |
| 2024-12-26 | 3.51 | 3.44 | -0.12 | -3.37% | 3.35 | 3.53 | 297145 | 10257.10 | 8.60% |
| 2024-12-25 | 3.46 | 3.56 | 0.13 | 3.79% | 3.28 | 3.69 | 445134 | 15511.15 | 12.89% |
| 2024-12-24 | 3.52 | 3.43 | -0.38 | -9.97% | 3.43 | 3.70 | 411532 | 14247.50 | 11.91% |
| 2024-12-23 | 4.07 | 3.81 | -0.42 | -9.93% | 3.81 | 4.11 | 235088 | 9097.09 | 6.81% |
| 2024-12-20 | 4.11 | 4.23 | 0.16 | 3.93% | 4.05 | 4.30 | 265013 | 11123.96 | 7.67% |
| 2024-12-19 | 4.15 | 4.07 | -0.10 | -2.40% | 3.98 | 4.15 | 220980 | 8909.08 | 6.40% |
| 2024-12-18 | 4.30 | 4.17 | -0.08 | -1.88% | 4.10 | 4.38 | 252238 | 10527.42 | 7.30% |
| 2024-12-17 | 4.49 | 4.25 | -0.19 | -4.28% | 4.22 | 4.50 | 221901 | 9631.96 | 6.42% |
| 2024-12-16 | 4.64 | 4.44 | -0.20 | -4.31% | 4.38 | 4.75 | 403403 | 18091.11 | 11.68% |
| 2024-12-13 | 4.56 | 4.64 | -0.04 | -0.85% | 4.50 | 4.97 | 512303 | 24112.76 | 14.83% |
| 2024-12-12 | 4.83 | 4.68 | -0.06 | -1.27% | 4.62 | 4.98 | 604450 | 28759.49 | 17.50% |
| 2024-12-11 | 4.27 | 4.74 | 0.43 | 9.98% | 4.13 | 4.74 | 614814 | 27650.98 | 17.80% |
| 2024-12-10 | 4.49 | 4.31 | -0.01 | -0.23% | 4.28 | 4.75 | 786824 | 35166.89 | 22.78% |
| 2024-12-09 | 3.90 | 4.32 | 0.39 | 9.92% | 3.86 | 4.32 | 448814 | 18776.17 | 12.99% |
| 2024-12-06 | 3.81 | 3.93 | 0.10 | 2.61% | 3.66 | 4.02 | 548154 | 21037.51 | 15.87% |
| 2024-12-05 | 3.76 | 3.83 | 0.08 | 2.13% | 3.75 | 4.07 | 801267 | 30912.15 | 23.20% |
| 2024-12-04 | 3.46 | 3.75 | 0.34 | 9.97% | 3.43 | 3.75 | 580855 | 21323.42 | 16.82% |
| 2024-12-03 | 3.40 | 3.41 | 0.03 | 0.89% | 3.33 | 3.49 | 206681 | 7039.26 | 5.98% |
| 2024-12-02 | 3.25 | 3.38 | 0.17 | 5.30% | 3.24 | 3.38 | 219948 | 7305.02 | 6.37% |
| 2024-11-29 | 3.15 | 3.21 | 0.06 | 1.90% | 3.09 | 3.23 | 174402 | 5530.82 | 5.05% |
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。
