| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 25.87 | 25.26 | -0.49 | -1.90% | 25.18 | 25.87 | 34587 | 8791.06 | 2.34% |
| 2025-12-11 | 26.50 | 25.75 | -0.59 | -2.24% | 25.60 | 26.60 | 42909 | 11137.26 | 2.90% |
| 2025-12-10 | 26.01 | 26.34 | 0.87 | 3.42% | 25.40 | 26.62 | 64557 | 16835.36 | 4.37% |
| 2025-12-09 | 25.50 | 25.47 | -0.12 | -0.47% | 25.40 | 25.88 | 29291 | 7497.92 | 1.98% |
| 2025-12-08 | 25.18 | 25.59 | 0.49 | 1.95% | 25.00 | 25.80 | 53805 | 13705.84 | 3.64% |
| 2025-12-05 | 24.89 | 25.10 | 0.75 | 3.08% | 24.63 | 25.50 | 60792 | 15215.69 | 4.11% |
| 2025-12-04 | 24.20 | 24.35 | 0.20 | 0.83% | 23.84 | 24.89 | 44712 | 10876.78 | 3.03% |
| 2025-12-03 | 23.89 | 24.15 | 0.25 | 1.05% | 23.83 | 24.67 | 33298 | 8076.32 | 2.25% |
| 2025-12-02 | 24.20 | 23.90 | -0.30 | -1.24% | 23.84 | 24.29 | 23869 | 5727.43 | 1.62% |
| 2025-12-01 | 24.01 | 24.20 | 0.18 | 0.75% | 23.89 | 24.55 | 36934 | 8917.36 | 2.50% |
| 2025-11-28 | 23.92 | 24.02 | 0.10 | 0.42% | 23.60 | 24.23 | 21279 | 5101.73 | 1.44% |
| 2025-11-27 | 23.67 | 23.92 | 0.22 | 0.93% | 23.57 | 24.21 | 29071 | 6959.12 | 1.97% |
| 2025-11-26 | 23.43 | 23.70 | 0.27 | 1.15% | 23.35 | 24.07 | 28024 | 6660.34 | 1.90% |
| 2025-11-25 | 23.49 | 23.43 | -0.06 | -0.26% | 23.43 | 24.16 | 26329 | 6229.53 | 1.78% |
| 2025-11-24 | 23.47 | 23.49 | 0.15 | 0.64% | 23.10 | 23.77 | 27980 | 6543.35 | 1.89% |
| 2025-11-21 | 23.90 | 23.34 | -0.86 | -3.55% | 23.10 | 24.32 | 38792 | 9153.29 | 2.62% |
| 2025-11-20 | 24.95 | 24.20 | -0.49 | -1.98% | 24.15 | 24.97 | 31498 | 7729.50 | 2.13% |
| 2025-11-19 | 25.23 | 24.69 | -0.79 | -3.10% | 24.40 | 25.89 | 56933 | 14281.29 | 3.85% |
| 2025-11-18 | 24.55 | 25.48 | 0.93 | 3.79% | 24.40 | 25.65 | 69981 | 17649.92 | 4.73% |
| 2025-11-17 | 24.20 | 24.55 | 0.54 | 2.25% | 24.03 | 25.09 | 47479 | 11707.09 | 3.21% |
| 2025-11-14 | 24.30 | 24.01 | -0.28 | -1.15% | 24.01 | 24.60 | 29256 | 7099.07 | 1.98% |
| 2025-11-13 | 24.31 | 24.29 | -0.15 | -0.61% | 24.10 | 24.53 | 32851 | 7976.48 | 2.22% |
| 2025-11-12 | 24.80 | 24.44 | -0.35 | -1.41% | 24.40 | 25.15 | 30089 | 7425.78 | 2.04% |
| 2025-11-11 | 25.08 | 24.79 | -0.30 | -1.20% | 24.66 | 25.32 | 43146 | 10710.04 | 2.92% |
| 2025-11-10 | 24.69 | 25.09 | 0.48 | 1.95% | 24.54 | 25.44 | 50237 | 12588.98 | 3.40% |
| 2025-11-07 | 24.25 | 24.61 | 0.35 | 1.44% | 24.01 | 24.92 | 59223 | 14588.40 | 4.01% |
| 2025-11-06 | 23.99 | 24.26 | 0.13 | 0.54% | 23.86 | 24.34 | 40516 | 9765.50 | 2.74% |
| 2025-11-05 | 23.97 | 24.13 | 0.23 | 0.96% | 23.65 | 24.26 | 51268 | 12339.10 | 3.47% |
| 2025-11-04 | 24.09 | 23.90 | -0.09 | -0.38% | 23.52 | 24.28 | 41918 | 9973.84 | 2.84% |
| 2025-11-03 | 23.86 | 23.99 | 0.13 | 0.54% | 23.59 | 24.13 | 32315 | 7716.47 | 2.19% |
| 2025-10-31 | 23.53 | 23.86 | -0.01 | -0.04% | 23.40 | 24.14 | 31159 | 7428.71 | 2.11% |
| 2025-10-30 | 24.65 | 23.87 | -0.37 | -1.53% | 23.55 | 24.70 | 56621 | 13498.77 | 3.83% |
| 2025-10-29 | 24.41 | 24.24 | 0.04 | 0.17% | 24.03 | 24.96 | 50642 | 12366.75 | 3.43% |
| 2025-10-28 | 23.74 | 24.20 | 0.41 | 1.72% | 23.47 | 24.38 | 55030 | 13253.04 | 3.72% |
| 2025-10-27 | 23.80 | 23.79 | 0.14 | 0.59% | 23.56 | 24.35 | 66193 | 15867.01 | 4.48% |
| 2025-10-24 | 23.29 | 23.65 | 0.33 | 1.42% | 23.01 | 23.85 | 41373 | 9667.17 | 2.80% |
| 2025-10-23 | 23.50 | 23.32 | -0.27 | -1.14% | 23.15 | 23.88 | 28780 | 6753.78 | 1.95% |
| 2025-10-22 | 23.91 | 23.59 | -0.32 | -1.34% | 23.47 | 24.03 | 34447 | 8148.14 | 2.33% |
| 2025-10-21 | 23.36 | 23.91 | 0.83 | 3.60% | 22.97 | 23.96 | 59807 | 14099.41 | 4.05% |
| 2025-10-20 | 22.95 | 23.08 | 0.13 | 0.57% | 22.95 | 23.79 | 39994 | 9287.63 | 2.71% |
| 2025-10-17 | 23.39 | 22.95 | -0.57 | -2.42% | 22.59 | 23.52 | 63490 | 14632.99 | 4.30% |
| 2025-10-16 | 24.00 | 23.52 | -0.73 | -3.01% | 23.46 | 24.67 | 79296 | 18965.82 | 5.37% |
| 2025-10-15 | 23.97 | 24.25 | 0.22 | 0.92% | 23.57 | 24.40 | 90173 | 21655.06 | 6.10% |
| 2025-10-14 | 23.71 | 24.03 | 0.57 | 2.43% | 23.41 | 24.33 | 84357 | 20248.64 | 5.71% |
| 2025-10-13 | 22.64 | 23.46 | -0.58 | -2.41% | 22.50 | 23.77 | 55649 | 12980.72 | 3.77% |
| 2025-10-10 | 23.10 | 24.04 | 0.71 | 3.04% | 23.00 | 24.18 | 84084 | 20063.42 | 5.69% |
| 2025-10-09 | 22.99 | 23.33 | 0.45 | 1.97% | 22.50 | 23.45 | 60062 | 13780.44 | 4.06% |
| 2025-09-30 | 23.04 | 22.88 | -0.16 | -0.69% | 22.62 | 23.15 | 43841 | 10032.53 | 2.97% |
| 2025-09-29 | 22.73 | 23.04 | 0.31 | 1.36% | 22.41 | 23.28 | 73733 | 16822.17 | 4.99% |
| 2025-09-26 | 21.80 | 22.73 | 0.69 | 3.13% | 21.80 | 22.99 | 89829 | 20353.21 | 6.08% |
| 2025-09-25 | 20.96 | 22.04 | 1.00 | 4.75% | 20.96 | 22.38 | 106085 | 23289.05 | 7.18% |
| 2025-09-24 | 20.41 | 21.04 | 0.63 | 3.09% | 20.16 | 21.05 | 47071 | 9821.38 | 3.18% |
| 2025-09-23 | 20.96 | 20.41 | -0.55 | -2.62% | 19.70 | 20.96 | 42597 | 8648.94 | 2.88% |
| 2025-09-22 | 20.82 | 20.96 | 0.13 | 0.62% | 20.66 | 21.18 | 31232 | 6515.51 | 2.11% |
| 2025-09-19 | 20.98 | 20.83 | -0.15 | -0.71% | 20.36 | 20.98 | 42910 | 8851.47 | 2.90% |
| 2025-09-18 | 21.42 | 20.98 | -0.45 | -2.10% | 20.71 | 21.42 | 63190 | 13317.69 | 4.28% |
| 2025-09-17 | 21.76 | 21.43 | -0.27 | -1.24% | 21.35 | 21.91 | 56793 | 12287.80 | 3.84% |
| 2025-09-16 | 20.44 | 21.70 | 1.18 | 5.75% | 20.30 | 22.35 | 148237 | 31949.15 | 10.03% |
| 2025-09-15 | 19.77 | 20.52 | 0.76 | 3.85% | 19.51 | 20.54 | 84343 | 16996.11 | 5.71% |
| 2025-09-12 | 19.98 | 19.76 | -0.24 | -1.20% | 19.66 | 20.00 | 48929 | 9676.56 | 3.31% |
| 2025-09-11 | 20.20 | 20.00 | -0.29 | -1.43% | 19.73 | 20.29 | 63647 | 12676.41 | 4.31% |
| 2025-09-10 | 20.07 | 20.29 | 0.25 | 1.25% | 20.05 | 20.63 | 42937 | 8747.88 | 2.91% |
| 2025-09-09 | 20.31 | 20.04 | -0.33 | -1.62% | 20.01 | 20.45 | 42147 | 8496.73 | 2.85% |
| 2025-09-08 | 20.20 | 20.37 | -0.09 | -0.44% | 20.13 | 20.54 | 55806 | 11337.20 | 3.78% |
| 2025-09-05 | 21.70 | 20.46 | -0.25 | -1.21% | 20.15 | 21.70 | 115534 | 23752.33 | 7.82% |
| 2025-09-04 | 20.09 | 20.71 | 0.59 | 2.93% | 20.02 | 21.28 | 62108 | 12907.08 | 4.20% |
| 2025-09-03 | 20.62 | 20.12 | -0.63 | -3.04% | 20.04 | 20.83 | 30654 | 6242.41 | 2.07% |
| 2025-09-02 | 21.00 | 20.75 | -0.29 | -1.38% | 20.23 | 21.00 | 45012 | 9254.26 | 3.05% |
| 2025-09-01 | 21.30 | 21.04 | -0.39 | -1.82% | 21.01 | 21.60 | 51277 | 10889.03 | 3.47% |
| 2025-08-29 | 21.85 | 21.43 | -0.45 | -2.06% | 21.38 | 21.85 | 40553 | 8740.75 | 2.74% |
| 2025-08-28 | 22.13 | 21.88 | -0.31 | -1.40% | 21.10 | 22.50 | 66614 | 14496.94 | 4.51% |
| 2025-08-27 | 23.33 | 22.19 | -1.20 | -5.13% | 22.15 | 23.45 | 74474 | 17009.03 | 5.04% |
| 2025-08-26 | 23.18 | 23.39 | 0.11 | 0.47% | 23.03 | 23.67 | 74333 | 17369.92 | 5.03% |
| 2025-08-25 | 23.61 | 23.28 | -0.29 | -1.23% | 23.09 | 23.76 | 88388 | 20544.44 | 5.98% |
| 2025-08-22 | 23.57 | 23.57 | 0.00 | 0.00% | 23.16 | 23.69 | 52018 | 12188.52 | 3.52% |
| 2025-08-21 | 23.22 | 23.57 | 0.32 | 1.38% | 23.15 | 23.95 | 77291 | 18258.24 | 5.23% |
| 2025-08-20 | 23.10 | 23.25 | 0.14 | 0.61% | 22.94 | 23.60 | 49309 | 11478.96 | 3.34% |
| 2025-08-19 | 23.60 | 23.11 | -0.34 | -1.45% | 23.04 | 23.64 | 38659 | 8970.25 | 2.62% |
| 2025-08-18 | 23.01 | 23.45 | 0.48 | 2.09% | 22.95 | 23.65 | 70918 | 16525.18 | 4.80% |
| 2025-08-15 | 22.62 | 22.97 | 0.25 | 1.10% | 22.54 | 23.06 | 34937 | 7983.22 | 2.36% |
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。
