| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 17.60 | 17.23 | -1.91 | -9.98% | 17.23 | 18.59 | 42243 | 7406.88 | 2.86% |
| 2025-04-07 | 19.14 | 19.14 | -2.13 | -10.01% | 19.14 | 19.14 | 9568 | 1831.32 | 0.65% |
| 2025-04-03 | 22.12 | 21.27 | -1.34 | -5.93% | 21.00 | 22.38 | 54969 | 11869.41 | 3.72% |
| 2025-04-02 | 21.82 | 22.61 | 0.67 | 3.05% | 21.75 | 22.87 | 41032 | 9236.33 | 2.78% |
| 2025-04-01 | 22.14 | 21.94 | -0.09 | -0.41% | 21.48 | 22.49 | 49773 | 10934.23 | 3.37% |
| 2025-03-31 | 22.76 | 22.03 | -0.57 | -2.52% | 21.46 | 22.76 | 55550 | 12175.86 | 3.76% |
| 2025-03-28 | 24.23 | 22.60 | -1.50 | -6.22% | 22.57 | 24.23 | 59780 | 13860.96 | 4.04% |
| 2025-03-27 | 24.41 | 24.10 | -0.29 | -1.19% | 24.02 | 24.57 | 42884 | 10394.09 | 2.90% |
| 2025-03-26 | 24.05 | 24.39 | 0.16 | 0.66% | 23.97 | 24.50 | 47447 | 11474.10 | 3.21% |
| 2025-03-25 | 25.14 | 24.23 | -0.86 | -3.43% | 24.10 | 25.24 | 49215 | 12026.55 | 3.33% |
| 2025-03-24 | 25.03 | 25.09 | 0.06 | 0.24% | 24.20 | 25.55 | 53271 | 13274.10 | 3.60% |
| 2025-03-21 | 26.38 | 25.03 | -1.44 | -5.44% | 24.86 | 26.38 | 68261 | 17325.33 | 4.62% |
| 2025-03-20 | 26.56 | 26.47 | -0.09 | -0.34% | 26.12 | 27.07 | 81452 | 21706.01 | 5.51% |
| 2025-03-19 | 26.71 | 26.56 | -0.13 | -0.49% | 26.00 | 26.75 | 71388 | 18812.06 | 4.83% |
| 2025-03-18 | 26.70 | 26.69 | -0.32 | -1.18% | 26.34 | 27.60 | 127533 | 34410.92 | 8.63% |
| 2025-03-17 | 24.85 | 27.01 | 2.46 | 10.02% | 24.73 | 27.01 | 175702 | 46350.06 | 11.89% |
| 2025-03-14 | 24.18 | 24.55 | 0.23 | 0.95% | 24.02 | 24.84 | 33733 | 8255.99 | 2.28% |
| 2025-03-13 | 24.75 | 24.32 | -0.57 | -2.29% | 23.99 | 24.82 | 33335 | 8099.72 | 2.26% |
| 2025-03-12 | 25.68 | 24.89 | -0.16 | -0.64% | 24.85 | 25.69 | 37207 | 9351.64 | 2.52% |
| 2025-03-11 | 25.10 | 25.05 | -0.20 | -0.79% | 24.68 | 25.10 | 30210 | 7519.02 | 2.04% |
| 2025-03-10 | 25.80 | 25.25 | -0.38 | -1.48% | 24.67 | 25.80 | 39003 | 9770.55 | 2.64% |
| 2025-03-07 | 25.71 | 25.63 | -0.14 | -0.54% | 25.27 | 26.42 | 55840 | 14432.24 | 3.78% |
| 2025-03-06 | 25.60 | 25.77 | -0.09 | -0.35% | 25.38 | 26.10 | 70485 | 18129.14 | 4.77% |
| 2025-03-05 | 24.15 | 25.86 | 1.77 | 7.35% | 22.95 | 26.20 | 115475 | 28552.78 | 7.81% |
| 2025-03-04 | 24.00 | 24.09 | -0.07 | -0.29% | 23.67 | 24.60 | 35460 | 8599.66 | 2.40% |
| 2025-03-03 | 23.88 | 24.16 | 0.28 | 1.17% | 23.56 | 24.48 | 55414 | 13363.60 | 3.75% |
| 2025-02-28 | 24.99 | 23.88 | -1.29 | -5.13% | 23.75 | 24.99 | 62651 | 15107.91 | 4.24% |
| 2025-02-27 | 25.30 | 25.17 | -0.13 | -0.51% | 24.80 | 25.84 | 54907 | 13895.58 | 3.72% |
| 2025-02-26 | 25.17 | 25.30 | 0.09 | 0.36% | 25.10 | 26.00 | 70329 | 17998.54 | 4.76% |
| 2025-02-25 | 24.88 | 25.21 | 0.07 | 0.28% | 24.31 | 25.55 | 65510 | 16375.29 | 4.43% |
| 2025-02-24 | 26.13 | 25.14 | -1.09 | -4.16% | 24.22 | 26.16 | 116946 | 29022.98 | 7.91% |
| 2025-02-21 | 26.64 | 26.23 | -0.81 | -3.00% | 26.10 | 27.17 | 113472 | 30037.74 | 7.68% |
| 2025-02-20 | 26.60 | 27.04 | 1.15 | 4.44% | 26.18 | 27.44 | 108135 | 28924.22 | 7.32% |
| 2025-02-19 | 25.55 | 25.89 | 0.30 | 1.17% | 25.50 | 26.63 | 69598 | 18118.49 | 4.71% |
| 2025-02-18 | 26.85 | 25.59 | -1.41 | -5.22% | 25.54 | 27.33 | 82799 | 21760.93 | 5.60% |
| 2025-02-17 | 27.00 | 27.00 | -0.30 | -1.10% | 25.80 | 27.26 | 114588 | 30583.70 | 7.75% |
| 2025-02-14 | 26.50 | 27.30 | 0.33 | 1.22% | 26.10 | 28.20 | 116367 | 31622.48 | 7.87% |
| 2025-02-13 | 26.21 | 26.97 | 0.79 | 3.02% | 25.60 | 27.79 | 140950 | 37896.63 | 9.54% |
| 2025-02-12 | 25.91 | 26.18 | 0.27 | 1.04% | 25.59 | 26.79 | 113653 | 29753.40 | 7.69% |
| 2025-02-11 | 27.39 | 25.91 | -1.48 | -5.40% | 25.86 | 27.57 | 138890 | 36687.23 | 9.40% |
| 2025-02-10 | 24.80 | 27.39 | 2.49 | 10.00% | 24.51 | 27.39 | 146898 | 38947.85 | 9.94% |
| 2025-02-07 | 24.79 | 24.90 | -0.22 | -0.88% | 24.58 | 25.95 | 129393 | 32418.61 | 8.75% |
| 2025-02-06 | 23.81 | 25.12 | 1.44 | 6.08% | 23.60 | 25.54 | 136296 | 33552.59 | 9.22% |
| 2025-02-05 | 23.50 | 23.68 | 0.17 | 0.72% | 22.65 | 23.98 | 88000 | 20390.68 | 5.95% |
| 2025-01-27 | 23.25 | 23.51 | 0.55 | 2.40% | 22.61 | 24.30 | 84402 | 19765.47 | 5.71% |
| 2025-01-24 | 22.15 | 22.96 | 0.54 | 2.41% | 22.15 | 23.14 | 59086 | 13440.58 | 4.00% |
| 2025-01-23 | 23.50 | 22.42 | -0.81 | -3.49% | 22.36 | 23.63 | 73635 | 16948.57 | 4.98% |
| 2025-01-22 | 23.65 | 23.23 | -0.71 | -2.97% | 23.10 | 23.81 | 70681 | 16554.25 | 4.78% |
| 2025-01-21 | 23.20 | 23.94 | 0.97 | 4.22% | 22.71 | 24.03 | 140752 | 33181.92 | 9.52% |
| 2025-01-20 | 22.64 | 22.97 | 0.52 | 2.32% | 22.26 | 23.79 | 101290 | 23436.32 | 6.85% |
| 2025-01-17 | 22.80 | 22.45 | -0.29 | -1.28% | 22.18 | 22.99 | 62154 | 14039.69 | 4.21% |
| 2025-01-16 | 22.84 | 22.74 | 0.04 | 0.18% | 22.30 | 23.13 | 74271 | 16867.22 | 5.03% |
| 2025-01-15 | 22.70 | 22.70 | -0.02 | -0.09% | 22.59 | 23.35 | 103935 | 23806.32 | 7.03% |
| 2025-01-14 | 21.52 | 22.72 | 1.38 | 6.47% | 21.52 | 22.76 | 97952 | 21857.53 | 6.63% |
| 2025-01-13 | 21.79 | 21.34 | -0.72 | -3.26% | 20.77 | 21.88 | 79079 | 16844.43 | 5.35% |
| 2025-01-10 | 23.01 | 22.06 | -1.39 | -5.93% | 21.87 | 23.22 | 144986 | 32677.38 | 9.81% |
| 2025-01-09 | 21.01 | 23.45 | 2.13 | 9.99% | 21.01 | 23.45 | 168520 | 37841.90 | 11.40% |
| 2025-01-08 | 21.00 | 21.32 | 0.13 | 0.61% | 20.09 | 21.50 | 90680 | 18986.99 | 6.14% |
| 2025-01-07 | 20.49 | 21.19 | 0.71 | 3.47% | 19.87 | 21.30 | 106687 | 22083.17 | 7.22% |
| 2025-01-06 | 21.54 | 20.48 | -1.51 | -6.87% | 20.25 | 21.82 | 126363 | 26158.00 | 8.55% |
| 2025-01-03 | 23.86 | 21.99 | -0.76 | -3.34% | 21.38 | 24.00 | 161017 | 36496.96 | 10.89% |
| 2025-01-02 | 22.32 | 22.75 | 0.33 | 1.47% | 22.01 | 24.18 | 129977 | 30020.72 | 8.79% |
| 2024-12-31 | 22.85 | 22.42 | -0.49 | -2.14% | 22.10 | 23.26 | 110163 | 25019.17 | 7.45% |
| 2024-12-30 | 22.35 | 22.91 | 0.53 | 2.37% | 21.78 | 22.95 | 134328 | 30262.05 | 9.09% |
| 2024-12-27 | 21.88 | 22.38 | 0.90 | 4.19% | 21.21 | 23.57 | 162887 | 36812.21 | 11.02% |
| 2024-12-26 | 20.51 | 21.48 | 0.64 | 3.07% | 20.51 | 21.92 | 130605 | 27969.84 | 8.84% |
| 2024-12-25 | 20.20 | 20.84 | 0.53 | 2.61% | 19.60 | 21.78 | 184703 | 38268.82 | 12.50% |
| 2024-12-24 | 20.75 | 20.31 | -1.53 | -7.01% | 20.18 | 21.45 | 240752 | 49869.52 | 16.29% |
| 2024-12-23 | 24.27 | 21.84 | -2.43 | -10.01% | 21.84 | 24.43 | 155428 | 35077.01 | 10.52% |
| 2024-12-20 | 23.06 | 24.27 | 1.11 | 4.79% | 23.06 | 25.48 | 411421 | 102000.48 | 27.84% |
| 2024-12-19 | 23.40 | 23.16 | -0.01 | -0.04% | 22.86 | 24.98 | 280962 | 66774.16 | 19.01% |
| 2024-12-18 | 20.00 | 23.17 | 2.11 | 10.02% | 19.60 | 23.17 | 219528 | 46278.12 | 14.85% |
| 2024-12-17 | 24.20 | 21.06 | -2.34 | -10.00% | 21.06 | 24.79 | 245179 | 56259.40 | 16.59% |
| 2024-12-16 | 25.19 | 23.40 | -0.86 | -3.54% | 22.90 | 25.97 | 275059 | 68266.45 | 18.61% |
| 2024-12-13 | 23.33 | 24.26 | 0.15 | 0.62% | 23.33 | 26.52 | 326513 | 82016.39 | 22.09% |
| 2024-12-12 | 22.74 | 24.11 | 2.19 | 9.99% | 21.99 | 24.11 | 272839 | 63558.50 | 18.46% |
| 2024-12-11 | 19.88 | 21.92 | 1.99 | 9.98% | 19.85 | 21.92 | 117478 | 24994.14 | 7.95% |
| 2024-12-10 | 20.47 | 19.93 | -0.05 | -0.25% | 19.71 | 20.48 | 50184 | 10029.33 | 3.40% |
| 2024-12-09 | 20.17 | 19.98 | -0.14 | -0.70% | 19.49 | 20.30 | 42082 | 8373.28 | 2.85% |
| 2024-12-06 | 20.19 | 20.12 | -0.10 | -0.49% | 19.91 | 20.38 | 31884 | 6418.42 | 2.16% |
英派斯(002899)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。
