| 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 | 6.88 | 6.87 | -0.05 | -0.72% | 6.83 | 6.90 | 88986 | 6103.39 | 1.31% |
| 2025-10-23 | 6.78 | 6.92 | 0.14 | 2.06% | 6.70 | 7.02 | 121454 | 8350.08 | 1.79% |
| 2025-10-22 | 6.83 | 6.78 | -0.10 | -1.45% | 6.69 | 6.87 | 102360 | 6925.44 | 1.51% |
| 2025-10-21 | 6.92 | 6.88 | -0.05 | -0.72% | 6.83 | 6.94 | 104671 | 7198.29 | 1.54% |
| 2025-10-20 | 6.95 | 6.93 | 0.02 | 0.29% | 6.89 | 7.08 | 187886 | 13082.84 | 2.77% |
| 2025-10-17 | 6.62 | 6.91 | 0.29 | 4.38% | 6.61 | 6.95 | 258765 | 17797.72 | 3.82% |
| 2025-10-16 | 6.71 | 6.62 | -0.13 | -1.93% | 6.57 | 6.77 | 110911 | 7370.52 | 1.64% |
| 2025-10-15 | 6.73 | 6.75 | 0.01 | 0.15% | 6.69 | 6.85 | 95951 | 6490.06 | 1.42% |
| 2025-10-14 | 6.93 | 6.74 | -0.15 | -2.18% | 6.71 | 7.04 | 141894 | 9747.06 | 2.09% |
| 2025-10-13 | 6.80 | 6.89 | -0.16 | -2.27% | 6.70 | 6.97 | 123067 | 8467.25 | 1.82% |
| 2025-10-10 | 7.00 | 7.05 | -0.04 | -0.56% | 6.80 | 7.08 | 154950 | 10746.41 | 2.29% |
| 2025-10-09 | 7.10 | 7.09 | -0.03 | -0.42% | 7.04 | 7.32 | 192140 | 13826.77 | 2.84% |
| 2025-09-30 | 6.98 | 7.12 | 0.20 | 2.89% | 6.96 | 7.20 | 182620 | 12956.88 | 2.69% |
| 2025-09-29 | 6.81 | 6.92 | -0.21 | -2.95% | 6.81 | 7.06 | 199234 | 13824.24 | 2.94% |
| 2025-09-26 | 7.30 | 7.13 | -0.38 | -5.06% | 7.13 | 7.42 | 309108 | 22286.09 | 4.56% |
| 2025-09-25 | 7.69 | 7.51 | 0.19 | 2.60% | 7.27 | 7.69 | 458853 | 34357.09 | 6.77% |
| 2025-09-24 | 7.53 | 7.32 | -0.13 | -1.74% | 7.15 | 7.78 | 412411 | 30510.40 | 6.09% |
| 2025-09-23 | 7.50 | 7.45 | 0.31 | 4.34% | 7.17 | 7.50 | 569309 | 42149.83 | 8.40% |
| 2025-09-22 | 6.84 | 7.14 | 0.34 | 5.00% | 6.83 | 7.14 | 99321 | 7008.17 | 1.47% |
| 2025-09-19 | 6.76 | 6.80 | 0.19 | 2.87% | 6.57 | 6.92 | 389758 | 26379.81 | 5.75% |
| 2025-09-18 | 7.12 | 6.61 | -0.17 | -2.51% | 6.45 | 7.12 | 764809 | 52038.22 | 11.28% |
| 2025-09-17 | 6.78 | 6.78 | 0.32 | 4.95% | 6.78 | 6.78 | 18796 | 1274.36 | 0.28% |
| 2025-09-16 | 6.46 | 6.46 | 0.31 | 5.04% | 6.39 | 6.46 | 96965 | 6262.64 | 1.43% |
| 2025-09-15 | 6.00 | 6.15 | 0.29 | 4.95% | 6.00 | 6.15 | 255999 | 15693.11 | 3.78% |
| 2025-09-12 | 5.83 | 5.86 | 0.01 | 0.17% | 5.81 | 5.88 | 115487 | 6745.63 | 1.70% |
| 2025-09-11 | 5.74 | 5.85 | 0.10 | 1.74% | 5.74 | 5.88 | 133513 | 7783.60 | 1.97% |
| 2025-09-10 | 5.74 | 5.75 | 0.02 | 0.35% | 5.71 | 5.78 | 68685 | 3941.98 | 1.01% |
| 2025-09-09 | 5.74 | 5.73 | -0.04 | -0.69% | 5.69 | 5.77 | 76161 | 4358.52 | 1.12% |
| 2025-09-08 | 5.64 | 5.77 | 0.07 | 1.23% | 5.60 | 5.80 | 127024 | 7264.92 | 1.87% |
| 2025-09-05 | 5.62 | 5.70 | 0.06 | 1.06% | 5.54 | 5.73 | 101682 | 5722.16 | 1.50% |
| 2025-09-04 | 5.75 | 5.64 | -0.06 | -1.05% | 5.61 | 5.75 | 86692 | 4919.99 | 1.28% |
| 2025-09-03 | 5.78 | 5.70 | -0.10 | -1.72% | 5.66 | 5.78 | 100175 | 5734.27 | 1.48% |
| 2025-09-02 | 5.90 | 5.80 | -0.12 | -2.03% | 5.66 | 5.90 | 187827 | 10826.21 | 2.77% |
| 2025-09-01 | 5.95 | 5.92 | 0.00 | 0.00% | 5.92 | 6.02 | 161559 | 9621.90 | 2.38% |
| 2025-08-29 | 6.09 | 5.92 | -0.05 | -0.84% | 5.85 | 6.09 | 226539 | 13413.07 | 3.34% |
| 2025-08-28 | 5.82 | 5.97 | 0.15 | 2.58% | 5.81 | 5.97 | 247962 | 14646.27 | 3.66% |
| 2025-08-27 | 5.76 | 5.82 | 0.08 | 1.39% | 5.76 | 5.96 | 248429 | 14588.53 | 3.67% |
| 2025-08-26 | 5.75 | 5.74 | -0.02 | -0.35% | 5.69 | 5.75 | 113173 | 6477.61 | 1.67% |
| 2025-08-25 | 5.81 | 5.76 | -0.07 | -1.20% | 5.74 | 5.83 | 167149 | 9652.44 | 2.47% |
| 2025-08-22 | 5.85 | 5.83 | -0.04 | -0.68% | 5.78 | 5.85 | 112215 | 6522.06 | 1.66% |
| 2025-08-21 | 5.84 | 5.87 | 0.03 | 0.51% | 5.84 | 5.97 | 148674 | 8760.70 | 2.19% |
| 2025-08-20 | 5.77 | 5.84 | 0.07 | 1.21% | 5.73 | 5.88 | 117158 | 6817.99 | 1.73% |
| 2025-08-19 | 5.82 | 5.77 | -0.05 | -0.86% | 5.72 | 5.88 | 182024 | 10531.25 | 2.69% |
| 2025-08-18 | 5.92 | 5.82 | -0.08 | -1.36% | 5.80 | 5.97 | 184378 | 10794.22 | 2.72% |
| 2025-08-15 | 5.67 | 5.90 | 0.16 | 2.79% | 5.67 | 5.93 | 188248 | 10965.61 | 2.78% |
| 2025-08-14 | 5.61 | 5.74 | 0.12 | 2.14% | 5.58 | 5.85 | 228631 | 13079.02 | 3.37% |
| 2025-08-13 | 5.66 | 5.62 | -0.04 | -0.71% | 5.61 | 5.68 | 82005 | 4619.18 | 1.21% |
| 2025-08-12 | 5.60 | 5.66 | 0.06 | 1.07% | 5.56 | 5.66 | 81697 | 4570.53 | 1.21% |
| 2025-08-11 | 5.63 | 5.60 | -0.02 | -0.36% | 5.59 | 5.67 | 80945 | 4542.84 | 1.19% |
| 2025-08-08 | 5.67 | 5.62 | -0.08 | -1.40% | 5.61 | 5.70 | 78696 | 4438.78 | 1.16% |
| 2025-08-07 | 5.70 | 5.70 | -0.02 | -0.35% | 5.67 | 5.75 | 64468 | 3679.24 | 0.95% |
| 2025-08-06 | 5.71 | 5.72 | 0.00 | 0.00% | 5.65 | 5.72 | 72172 | 4100.81 | 1.06% |
| 2025-08-05 | 5.75 | 5.72 | -0.04 | -0.69% | 5.70 | 5.79 | 68972 | 3948.95 | 1.02% |
| 2025-08-04 | 5.57 | 5.76 | 0.18 | 3.23% | 5.50 | 5.76 | 95574 | 5431.19 | 1.41% |
| 2025-08-01 | 5.66 | 5.58 | -0.09 | -1.59% | 5.55 | 5.67 | 106720 | 5963.57 | 1.57% |
| 2025-07-31 | 5.68 | 5.67 | -0.04 | -0.70% | 5.62 | 5.77 | 99189 | 5640.84 | 1.46% |
| 2025-07-30 | 5.74 | 5.71 | -0.02 | -0.35% | 5.71 | 5.80 | 84364 | 4845.23 | 1.24% |
| 2025-07-29 | 5.86 | 5.73 | -0.12 | -2.05% | 5.69 | 5.86 | 123911 | 7117.09 | 1.83% |
| 2025-07-28 | 5.91 | 5.85 | -0.06 | -1.02% | 5.82 | 5.92 | 80930 | 4735.42 | 1.19% |
| 2025-07-25 | 5.86 | 5.91 | 0.03 | 0.51% | 5.85 | 5.97 | 94253 | 5579.38 | 1.39% |
| 2025-07-24 | 5.85 | 5.88 | 0.01 | 0.17% | 5.85 | 5.90 | 97176 | 5705.50 | 1.43% |
| 2025-07-23 | 5.93 | 5.87 | -0.05 | -0.84% | 5.85 | 5.94 | 90965 | 5349.74 | 1.34% |
| 2025-07-22 | 6.00 | 5.92 | -0.06 | -1.00% | 5.88 | 6.02 | 104564 | 6221.13 | 1.54% |
| 2025-07-21 | 5.85 | 5.98 | 0.13 | 2.22% | 5.83 | 6.04 | 123974 | 7379.38 | 1.83% |
| 2025-07-18 | 6.05 | 5.85 | -0.21 | -3.47% | 5.83 | 6.05 | 223101 | 13228.26 | 3.29% |
| 2025-07-17 | 6.04 | 6.06 | 0.01 | 0.17% | 6.01 | 6.11 | 125407 | 7590.45 | 1.85% |
| 2025-07-16 | 6.10 | 6.05 | -0.08 | -1.31% | 6.03 | 6.13 | 134442 | 8138.81 | 1.98% |
| 2025-07-15 | 6.03 | 6.13 | 0.13 | 2.17% | 6.01 | 6.18 | 199342 | 12177.73 | 2.94% |
| 2025-07-14 | 6.04 | 6.00 | -0.06 | -0.99% | 5.97 | 6.06 | 123972 | 7428.85 | 1.83% |
| 2025-07-11 | 6.15 | 6.06 | -0.08 | -1.30% | 6.04 | 6.16 | 133510 | 8132.16 | 1.97% |
| 2025-07-10 | 6.01 | 6.14 | 0.09 | 1.49% | 6.01 | 6.30 | 221847 | 13669.95 | 3.27% |
| 2025-07-09 | 6.01 | 6.05 | 0.04 | 0.67% | 5.93 | 6.10 | 175357 | 10553.90 | 2.59% |
| 2025-07-08 | 5.96 | 6.01 | 0.08 | 1.35% | 5.95 | 6.12 | 157491 | 9496.68 | 2.32% |
| 2025-07-07 | 5.91 | 5.93 | -0.16 | -2.63% | 5.89 | 6.08 | 189196 | 11302.07 | 2.79% |
| 2025-07-04 | 6.06 | 6.09 | 0.05 | 0.83% | 5.95 | 6.17 | 176870 | 10716.09 | 2.61% |
| 2025-07-03 | 6.03 | 6.04 | -0.01 | -0.17% | 6.02 | 6.11 | 105805 | 6407.24 | 1.56% |
| 2025-07-02 | 6.05 | 6.05 | -0.06 | -0.98% | 5.97 | 6.19 | 212452 | 12898.37 | 3.13% |
| 2025-07-01 | 6.33 | 6.11 | -0.32 | -4.98% | 6.11 | 6.35 | 355499 | 21991.45 | 5.25% |
| 2025-06-30 | 6.25 | 6.43 | 0.31 | 5.07% | 6.17 | 6.43 | 401403 | 25447.87 | 5.92% |
| 2025-06-27 | 5.99 | 6.12 | 0.14 | 2.34% | 5.99 | 6.27 | 257252 | 15681.33 | 3.80% |
*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。
