| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.37 | 9.62 | 0.30 | 3.22% | 9.32 | 9.73 | 148448 | 14165.91 | 1.46% |
| 2026-03-24 | 9.15 | 9.32 | 0.31 | 3.44% | 9.02 | 9.37 | 122235 | 11220.82 | 1.20% |
| 2026-03-23 | 9.20 | 9.01 | -0.45 | -4.76% | 8.99 | 9.23 | 157464 | 14276.76 | 1.55% |
| 2026-03-20 | 9.31 | 9.46 | 0.23 | 2.49% | 9.30 | 9.68 | 194728 | 18551.23 | 1.92% |
| 2026-03-19 | 9.22 | 9.23 | 0.03 | 0.33% | 9.17 | 9.51 | 128019 | 11980.41 | 1.26% |
| 2026-03-18 | 9.33 | 9.20 | -0.09 | -0.97% | 9.04 | 9.35 | 121117 | 11068.95 | 1.79% |
| 2026-03-17 | 9.25 | 9.29 | -0.40 | -4.13% | 9.22 | 9.54 | 158125 | 14794.39 | 2.33% |
| 2026-03-16 | 9.75 | 9.69 | -0.25 | -2.52% | 9.58 | 9.79 | 169145 | 16365.86 | 2.50% |
| 2026-03-13 | 9.49 | 9.94 | 0.45 | 4.74% | 9.45 | 9.96 | 257801 | 25270.86 | 3.80% |
| 2026-03-12 | 9.37 | 9.49 | 0.06 | 0.64% | 9.16 | 9.57 | 159338 | 14930.15 | 2.35% |
| 2026-03-11 | 9.62 | 9.43 | -0.23 | -2.38% | 9.38 | 9.66 | 134870 | 12733.50 | 1.99% |
| 2026-03-10 | 9.51 | 9.66 | 0.26 | 2.77% | 9.38 | 9.70 | 129677 | 12350.15 | 1.91% |
| 2026-03-09 | 9.55 | 9.40 | -0.27 | -2.79% | 9.28 | 9.59 | 148109 | 13886.71 | 2.19% |
| 2026-03-06 | 9.59 | 9.67 | 0.07 | 0.73% | 9.46 | 9.67 | 102758 | 9865.06 | 1.52% |
| 2026-03-05 | 9.58 | 9.60 | 0.19 | 2.02% | 9.46 | 9.81 | 199759 | 19305.21 | 2.95% |
| 2026-03-04 | 9.80 | 9.41 | -0.48 | -4.85% | 9.40 | 10.14 | 254188 | 24793.95 | 3.75% |
| 2026-03-03 | 9.99 | 9.89 | -0.20 | -1.98% | 9.77 | 10.19 | 208851 | 20853.79 | 3.08% |
| 2026-03-02 | 10.03 | 10.09 | -0.04 | -0.39% | 9.92 | 10.44 | 206648 | 20970.10 | 3.05% |
| 2026-02-27 | 10.58 | 10.13 | -0.29 | -2.78% | 10.01 | 10.58 | 273075 | 27823.50 | 4.03% |
| 2026-02-26 | 10.38 | 10.42 | 0.16 | 1.56% | 10.06 | 10.65 | 257739 | 26714.02 | 3.80% |
| 2026-02-25 | 10.35 | 10.26 | 0.31 | 3.12% | 10.10 | 10.45 | 283060 | 29370.85 | 4.18% |
| 2026-02-24 | 9.66 | 9.95 | 0.47 | 4.96% | 9.60 | 9.95 | 91382 | 8944.31 | 1.35% |
| 2026-02-13 | 9.48 | 9.48 | 0.45 | 4.98% | 9.25 | 9.48 | 248573 | 23485.08 | 3.67% |
| 2026-02-12 | 9.08 | 9.03 | -0.05 | -0.55% | 9.00 | 9.15 | 94168 | 8546.43 | 1.39% |
| 2026-02-11 | 9.20 | 9.08 | -0.14 | -1.52% | 9.07 | 9.28 | 125045 | 11439.88 | 1.85% |
| 2026-02-10 | 9.10 | 9.22 | 0.15 | 1.65% | 9.08 | 9.34 | 138902 | 12805.14 | 2.05% |
| 2026-02-09 | 9.03 | 9.07 | 0.18 | 2.02% | 8.89 | 9.19 | 148202 | 13429.26 | 2.19% |
| 2026-02-06 | 9.05 | 8.89 | -0.12 | -1.33% | 8.87 | 9.42 | 234260 | 21371.17 | 3.46% |
| 2026-02-05 | 9.01 | 9.01 | -0.47 | -4.96% | 9.01 | 9.25 | 286155 | 25967.07 | 4.22% |
| 2026-02-04 | 9.77 | 9.48 | -0.50 | -5.01% | 9.48 | 10.02 | 236828 | 22820.87 | 3.49% |
| 2026-02-03 | 9.79 | 9.98 | 0.20 | 2.04% | 9.61 | 10.08 | 155824 | 15458.03 | 2.30% |
| 2026-02-02 | 10.12 | 9.78 | -0.34 | -3.36% | 9.77 | 10.20 | 197896 | 19714.73 | 2.92% |
| 2026-01-30 | 10.24 | 10.12 | -0.12 | -1.17% | 10.00 | 10.46 | 149132 | 15173.00 | 2.20% |
| 2026-01-29 | 10.36 | 10.24 | -0.31 | -2.94% | 10.11 | 10.49 | 244127 | 25022.60 | 3.60% |
| 2026-01-28 | 10.23 | 10.55 | 0.43 | 4.25% | 10.15 | 10.63 | 310785 | 32526.70 | 4.59% |
| 2026-01-27 | 9.92 | 10.12 | 0.20 | 2.02% | 9.77 | 10.36 | 302408 | 30399.33 | 4.46% |
| 2026-01-26 | 9.52 | 9.92 | 0.47 | 4.97% | 9.40 | 9.92 | 231598 | 22691.48 | 3.42% |
| 2026-01-23 | 9.19 | 9.45 | 0.27 | 2.94% | 9.12 | 9.55 | 155729 | 14516.69 | 2.30% |
| 2026-01-22 | 9.23 | 9.18 | 0.03 | 0.33% | 9.06 | 9.34 | 110446 | 10146.28 | 1.63% |
| 2026-01-21 | 9.15 | 9.15 | 0.07 | 0.77% | 8.95 | 9.30 | 149220 | 13624.18 | 2.20% |
| 2026-01-20 | 9.41 | 9.08 | -0.33 | -3.51% | 9.05 | 9.63 | 223425 | 20499.07 | 3.30% |
| 2026-01-19 | 9.65 | 9.41 | -0.05 | -0.53% | 9.35 | 9.80 | 267653 | 25465.99 | 3.95% |
| 2026-01-16 | 9.01 | 9.46 | 0.45 | 4.99% | 9.01 | 9.46 | 229760 | 21455.86 | 3.39% |
| 2026-01-15 | 9.32 | 9.01 | -0.30 | -3.22% | 8.84 | 9.76 | 498835 | 46301.33 | 7.36% |
| 2026-01-14 | 8.88 | 9.31 | 0.44 | 4.96% | 8.87 | 9.31 | 271618 | 25121.92 | 4.01% |
| 2026-01-13 | 8.85 | 8.87 | 0.24 | 2.78% | 8.71 | 9.06 | 313479 | 28088.92 | 4.63% |
| 2026-01-12 | 8.37 | 8.63 | 0.41 | 4.99% | 8.37 | 8.63 | 192759 | 16487.69 | 2.84% |
| 2026-01-09 | 8.54 | 8.22 | -0.16 | -1.91% | 8.10 | 8.77 | 360366 | 30373.71 | 5.32% |
| 2026-01-08 | 8.09 | 8.38 | 0.40 | 5.01% | 8.05 | 8.38 | 175330 | 14592.34 | 2.59% |
| 2026-01-07 | 7.73 | 7.98 | 0.30 | 3.91% | 7.62 | 8.05 | 186722 | 14786.74 | 2.76% |
| 2026-01-06 | 7.58 | 7.68 | 0.06 | 0.79% | 7.56 | 7.83 | 214597 | 16555.62 | 3.17% |
| 2026-01-05 | 7.90 | 7.62 | -0.40 | -4.99% | 7.62 | 7.95 | 320904 | 24598.39 | 4.73% |
| 2025-12-31 | 7.79 | 8.02 | 0.23 | 2.95% | 7.70 | 8.06 | 200383 | 15818.03 | 2.96% |
| 2025-12-30 | 7.86 | 7.79 | -0.02 | -0.26% | 7.70 | 7.95 | 220803 | 17275.21 | 3.26% |
| 2025-12-29 | 7.44 | 7.81 | 0.37 | 4.97% | 7.44 | 7.81 | 285559 | 22150.22 | 4.21% |
| 2025-12-26 | 7.29 | 7.44 | 0.20 | 2.76% | 7.22 | 7.49 | 194657 | 14373.07 | 2.87% |
| 2025-12-25 | 7.27 | 7.24 | -0.08 | -1.09% | 7.21 | 7.36 | 137447 | 10027.16 | 2.03% |
| 2025-12-24 | 7.30 | 7.32 | 0.00 | 0.00% | 7.28 | 7.41 | 111474 | 8170.11 | 1.64% |
| 2025-12-23 | 7.19 | 7.32 | 0.12 | 1.67% | 7.19 | 7.44 | 147764 | 10829.30 | 2.18% |
| 2025-12-22 | 7.25 | 7.20 | -0.03 | -0.41% | 7.14 | 7.27 | 82300 | 5922.82 | 1.21% |
| 2025-12-19 | 7.10 | 7.23 | 0.15 | 2.12% | 7.10 | 7.32 | 101831 | 7355.15 | 1.50% |
| 2025-12-18 | 6.99 | 7.08 | 0.09 | 1.29% | 6.96 | 7.18 | 84572 | 5982.90 | 1.25% |
| 2025-12-17 | 7.08 | 6.99 | -0.16 | -2.24% | 6.84 | 7.14 | 149588 | 10402.02 | 2.21% |
| 2025-12-16 | 7.15 | 7.15 | -0.05 | -0.69% | 7.11 | 7.25 | 113610 | 8140.21 | 1.68% |
| 2025-12-15 | 7.02 | 7.20 | 0.07 | 0.98% | 7.02 | 7.35 | 128719 | 9319.86 | 1.90% |
| 2025-12-12 | 7.04 | 7.13 | 0.01 | 0.14% | 7.03 | 7.25 | 144894 | 10324.63 | 2.14% |
| 2025-12-11 | 6.83 | 7.12 | 0.29 | 4.25% | 6.79 | 7.17 | 222379 | 15690.03 | 3.28% |
| 2025-12-10 | 6.77 | 6.83 | 0.09 | 1.34% | 6.69 | 6.87 | 77378 | 5253.25 | 1.14% |
| 2025-12-09 | 6.80 | 6.74 | -0.11 | -1.61% | 6.73 | 6.83 | 78825 | 5338.04 | 1.16% |
| 2025-12-08 | 6.66 | 6.85 | 0.21 | 3.16% | 6.64 | 6.92 | 116413 | 7916.10 | 1.72% |
| 2025-12-05 | 6.48 | 6.64 | 0.17 | 2.63% | 6.45 | 6.66 | 106245 | 6972.58 | 1.57% |
| 2025-12-04 | 6.65 | 6.47 | -0.15 | -2.27% | 6.44 | 6.69 | 105527 | 6930.59 | 1.56% |
| 2025-12-03 | 6.68 | 6.62 | -0.06 | -0.90% | 6.57 | 6.76 | 77822 | 5198.59 | 1.15% |
| 2025-12-02 | 6.82 | 6.68 | -0.18 | -2.62% | 6.65 | 6.88 | 107704 | 7233.36 | 1.59% |
| 2025-12-01 | 6.76 | 6.86 | 0.09 | 1.33% | 6.74 | 6.87 | 103960 | 7068.84 | 1.53% |
| 2025-11-28 | 6.63 | 6.77 | 0.11 | 1.65% | 6.63 | 6.93 | 136845 | 9304.25 | 2.02% |
| 2025-11-27 | 6.72 | 6.66 | -0.10 | -1.48% | 6.61 | 6.81 | 100958 | 6741.39 | 1.49% |
| 2025-11-26 | 6.55 | 6.76 | 0.17 | 2.58% | 6.51 | 6.87 | 184781 | 12483.79 | 2.73% |
| 2025-11-25 | 6.26 | 6.59 | 0.19 | 2.97% | 6.26 | 6.71 | 295570 | 18989.46 | 4.36% |
| 2025-11-24 | 6.40 | 6.40 | -0.34 | -5.04% | 6.40 | 6.40 | 40514 | 2592.90 | 0.60% |
*ST仁东(002647)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。
