| 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 | 5.90 | 5.70 | -0.25 | -4.20% | 5.68 | 5.90 | 119764 | 6889.33 | 1.77% |
| 2025-03-28 | 6.00 | 5.95 | 0.19 | 3.30% | 5.88 | 6.05 | 198697 | 11896.06 | 2.93% |
| 2025-03-27 | 5.87 | 5.76 | -0.15 | -2.54% | 5.73 | 5.87 | 106308 | 6137.99 | 1.57% |
| 2025-03-26 | 5.96 | 5.91 | -0.11 | -1.83% | 5.91 | 6.00 | 69153 | 4105.69 | 1.02% |
| 2025-03-25 | 6.04 | 6.02 | -0.05 | -0.82% | 5.94 | 6.08 | 99857 | 5981.78 | 1.47% |
| 2025-03-24 | 6.20 | 6.07 | -0.19 | -3.04% | 6.00 | 6.20 | 162599 | 9895.01 | 2.40% |
| 2025-03-21 | 6.00 | 6.26 | 0.30 | 5.03% | 5.98 | 6.26 | 297788 | 18378.68 | 4.39% |
| 2025-03-20 | 6.05 | 5.96 | -0.12 | -1.97% | 5.95 | 6.09 | 108896 | 6518.01 | 1.61% |
| 2025-03-19 | 6.01 | 6.08 | -0.03 | -0.49% | 5.91 | 6.15 | 164733 | 9946.46 | 2.43% |
| 2025-03-18 | 6.32 | 6.11 | 0.03 | 0.49% | 6.08 | 6.38 | 286729 | 17834.15 | 4.23% |
| 2025-03-17 | 6.08 | 6.08 | 0.29 | 5.01% | 5.99 | 6.08 | 81221 | 4929.66 | 1.20% |
| 2025-03-14 | 5.79 | 5.79 | 0.28 | 5.08% | 5.79 | 5.79 | 1423 | 82.37 | 0.02% |
| 2025-03-13 | 5.51 | 5.51 | 0.26 | 4.95% | 5.51 | 5.51 | 4428 | 243.98 | 0.07% |
| 2025-03-11 | 6.05 | 5.96 | -0.09 | -1.49% | 5.94 | 6.09 | 133317 | 7980.02 | 2.38% |
| 2025-03-10 | 5.86 | 6.05 | 0.17 | 2.89% | 5.85 | 6.09 | 138525 | 8310.28 | 2.47% |
| 2025-03-07 | 6.00 | 5.88 | -0.12 | -2.00% | 5.84 | 6.03 | 130105 | 7694.41 | 2.32% |
| 2025-03-06 | 6.12 | 6.00 | -0.20 | -3.23% | 5.93 | 6.20 | 218911 | 13280.82 | 3.91% |
| 2025-03-05 | 6.18 | 6.20 | -0.02 | -0.32% | 6.10 | 6.22 | 94384 | 5807.49 | 1.69% |
| 2025-03-04 | 6.24 | 6.22 | -0.08 | -1.27% | 6.13 | 6.39 | 142676 | 8886.52 | 2.55% |
| 2025-03-03 | 6.23 | 6.30 | 0.07 | 1.12% | 6.08 | 6.31 | 163936 | 10167.07 | 2.93% |
| 2025-02-28 | 6.00 | 6.23 | 0.21 | 3.49% | 6.00 | 6.30 | 200892 | 12380.42 | 3.59% |
| 2025-02-27 | 5.82 | 6.02 | 0.11 | 1.86% | 5.82 | 6.16 | 186809 | 11233.99 | 3.34% |
| 2025-02-26 | 5.98 | 5.91 | -0.12 | -1.99% | 5.84 | 5.98 | 151226 | 8924.03 | 2.70% |
| 2025-02-25 | 5.90 | 6.03 | 0.21 | 3.61% | 5.88 | 6.10 | 201363 | 12105.98 | 3.60% |
| 2025-02-24 | 5.60 | 5.82 | 0.08 | 1.39% | 5.60 | 5.99 | 188915 | 10991.45 | 3.37% |
| 2025-02-21 | 5.85 | 5.74 | -0.18 | -3.04% | 5.62 | 5.87 | 271953 | 15475.01 | 4.86% |
| 2025-02-20 | 6.09 | 5.92 | -0.20 | -3.27% | 5.90 | 6.17 | 231791 | 14000.25 | 4.14% |
| 2025-02-19 | 5.92 | 6.12 | 0.29 | 4.97% | 5.90 | 6.12 | 268914 | 16249.66 | 4.80% |
| 2025-02-18 | 5.96 | 5.83 | -0.18 | -3.00% | 5.81 | 6.05 | 177898 | 10550.28 | 3.18% |
| 2025-02-17 | 6.02 | 6.01 | -0.09 | -1.48% | 6.01 | 6.23 | 176439 | 10735.98 | 3.15% |
| 2025-02-14 | 6.06 | 6.10 | 0.04 | 0.66% | 5.76 | 6.27 | 322790 | 19289.62 | 5.76% |
| 2025-02-13 | 6.07 | 6.06 | -0.07 | -1.14% | 6.01 | 6.44 | 298476 | 18588.18 | 5.33% |
| 2025-02-12 | 6.04 | 6.13 | 0.01 | 0.16% | 6.01 | 6.17 | 229977 | 14011.93 | 4.11% |
| 2025-02-11 | 5.99 | 6.12 | 0.25 | 4.26% | 5.74 | 6.16 | 343690 | 20699.37 | 6.14% |
| 2025-02-10 | 5.65 | 5.87 | 0.28 | 5.01% | 5.62 | 5.87 | 208076 | 12086.11 | 3.72% |
| 2025-02-07 | 5.30 | 5.59 | 0.27 | 5.08% | 5.27 | 5.59 | 249222 | 13544.68 | 4.45% |
| 2025-02-06 | 5.14 | 5.32 | 0.13 | 2.50% | 5.14 | 5.35 | 188055 | 9866.17 | 3.36% |
| 2025-02-05 | 5.05 | 5.19 | 0.19 | 3.80% | 4.91 | 5.25 | 247492 | 12729.73 | 4.42% |
| 2025-01-27 | 4.97 | 5.00 | 0.04 | 0.81% | 4.95 | 5.09 | 159428 | 7993.94 | 2.85% |
| 2025-01-24 | 4.61 | 4.96 | 0.11 | 2.27% | 4.61 | 4.98 | 277827 | 13287.63 | 4.96% |
| 2025-01-23 | 5.00 | 4.85 | -0.14 | -2.81% | 4.81 | 5.05 | 223181 | 11069.76 | 3.99% |
| 2025-01-22 | 4.91 | 4.99 | 0.13 | 2.67% | 4.85 | 5.08 | 250680 | 12432.34 | 4.48% |
| 2025-01-21 | 5.01 | 4.86 | -0.19 | -3.76% | 4.80 | 5.01 | 291994 | 14260.48 | 5.21% |
| 2025-01-20 | 5.11 | 5.05 | -0.05 | -0.98% | 4.99 | 5.29 | 291820 | 15018.51 | 5.21% |
| 2025-01-17 | 5.29 | 5.10 | -0.06 | -1.16% | 5.06 | 5.37 | 464934 | 24258.92 | 8.30% |
| 2025-01-16 | 4.85 | 5.16 | 0.25 | 5.09% | 4.83 | 5.16 | 294412 | 14645.10 | 5.26% |
| 2025-01-15 | 5.06 | 4.91 | 0.09 | 1.87% | 4.70 | 5.06 | 716022 | 35239.52 | 12.79% |
| 2025-01-14 | 4.82 | 4.82 | 0.23 | 5.01% | 4.78 | 4.82 | 136211 | 6564.12 | 2.43% |
| 2025-01-13 | 4.40 | 4.59 | 0.22 | 5.03% | 4.40 | 4.59 | 287115 | 13033.95 | 5.13% |
| 2025-01-10 | 4.41 | 4.37 | -0.23 | -5.00% | 4.37 | 4.54 | 689149 | 30362.78 | 12.31% |
| 2025-01-09 | 4.60 | 4.60 | -0.24 | -4.96% | 4.60 | 4.68 | 279136 | 12850.77 | 4.99% |
| 2025-01-08 | 4.84 | 4.84 | -0.25 | -4.91% | 4.84 | 5.09 | 1008608 | 49008.97 | 18.01% |
| 2025-01-07 | 5.09 | 5.09 | -0.27 | -5.04% | 5.09 | 5.09 | 3756 | 191.18 | 0.07% |
| 2025-01-06 | 5.36 | 5.36 | -0.28 | -4.96% | 5.36 | 5.36 | 3375 | 180.90 | 0.06% |
| 2025-01-03 | 5.64 | 5.64 | -0.30 | -5.05% | 5.64 | 5.64 | 5554 | 313.25 | 0.10% |
| 2024-12-31 | 6.06 | 5.94 | -0.12 | -1.98% | 5.94 | 6.29 | 177298 | 10852.96 | 3.17% |
| 2024-12-30 | 6.19 | 6.06 | -0.13 | -2.10% | 6.00 | 6.19 | 134020 | 8106.32 | 2.39% |
| 2024-12-27 | 6.04 | 6.19 | 0.15 | 2.48% | 6.04 | 6.27 | 154479 | 9556.86 | 2.76% |
| 2024-12-26 | 6.02 | 6.04 | -0.06 | -0.98% | 5.96 | 6.16 | 149653 | 9089.18 | 2.67% |
| 2024-12-25 | 6.37 | 6.10 | -0.30 | -4.69% | 6.01 | 6.40 | 205572 | 12596.14 | 3.67% |
| 2024-12-24 | 6.43 | 6.40 | -0.02 | -0.31% | 6.33 | 6.58 | 126754 | 8120.47 | 2.26% |
| 2024-12-23 | 6.87 | 6.42 | -0.45 | -6.55% | 6.42 | 6.88 | 210462 | 13859.14 | 3.76% |
| 2024-12-20 | 6.76 | 6.87 | 0.13 | 1.93% | 6.68 | 6.93 | 192251 | 13053.36 | 3.43% |
| 2024-12-19 | 6.62 | 6.74 | 0.06 | 0.90% | 6.56 | 6.74 | 123839 | 8271.24 | 2.21% |
| 2024-12-18 | 6.73 | 6.68 | 0.01 | 0.15% | 6.61 | 6.79 | 154662 | 10355.95 | 2.76% |
| 2024-12-17 | 6.90 | 6.67 | -0.26 | -3.75% | 6.65 | 6.90 | 198216 | 13372.37 | 3.54% |
| 2024-12-16 | 7.04 | 6.93 | -0.25 | -3.48% | 6.90 | 7.04 | 268190 | 18621.69 | 4.79% |
| 2024-12-13 | 7.44 | 7.18 | -0.36 | -4.77% | 7.17 | 7.47 | 324616 | 23600.38 | 5.80% |
| 2024-12-12 | 7.25 | 7.54 | 0.30 | 4.14% | 7.22 | 7.59 | 438960 | 32923.24 | 7.84% |
| 2024-12-11 | 7.07 | 7.24 | 0.10 | 1.40% | 7.07 | 7.24 | 174826 | 12575.59 | 3.12% |
| 2024-12-10 | 7.35 | 7.14 | 0.00 | 0.00% | 7.12 | 7.41 | 214176 | 15502.27 | 3.82% |
| 2024-12-09 | 7.23 | 7.14 | -0.10 | -1.38% | 7.06 | 7.28 | 177412 | 12672.41 | 3.17% |
| 2024-12-06 | 7.30 | 7.24 | -0.07 | -0.96% | 7.12 | 7.31 | 240299 | 17366.23 | 4.29% |
| 2024-12-05 | 6.90 | 7.31 | 0.32 | 4.58% | 6.90 | 7.43 | 340117 | 24616.65 | 6.07% |
| 2024-12-04 | 7.12 | 6.99 | -0.19 | -2.65% | 6.94 | 7.17 | 206381 | 14562.65 | 3.69% |
| 2024-12-03 | 7.20 | 7.18 | -0.03 | -0.42% | 7.09 | 7.25 | 213922 | 15298.71 | 3.82% |
| 2024-12-02 | 7.08 | 7.21 | 0.03 | 0.42% | 7.02 | 7.25 | 325182 | 23329.07 | 5.81% |
| 2024-11-29 | 6.95 | 7.18 | 0.27 | 3.91% | 6.88 | 7.50 | 443117 | 32077.92 | 7.91% |
| 2024-11-28 | 6.75 | 6.91 | 0.19 | 2.83% | 6.73 | 7.03 | 314978 | 21719.94 | 5.63% |
| 2024-11-27 | 6.66 | 6.72 | 0.02 | 0.30% | 6.44 | 6.72 | 225344 | 14816.09 | 4.02% |
*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。
