| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 23.01 | 22.40 | -0.66 | -2.86% | 22.27 | 23.09 | 52880 | 11949.86 | 3.58% |
| 2025-07-31 | 23.58 | 23.06 | -0.52 | -2.21% | 22.97 | 23.72 | 57438 | 13362.40 | 3.89% |
| 2025-07-30 | 23.84 | 23.58 | -0.50 | -2.08% | 23.41 | 24.08 | 61646 | 14598.27 | 4.17% |
| 2025-07-29 | 22.72 | 24.08 | 1.36 | 5.99% | 22.55 | 24.43 | 120724 | 28441.71 | 8.17% |
| 2025-07-28 | 22.35 | 22.72 | 0.56 | 2.53% | 22.26 | 22.72 | 52057 | 11739.79 | 3.52% |
| 2025-07-25 | 22.36 | 22.16 | -0.26 | -1.16% | 22.08 | 22.47 | 39768 | 8850.46 | 2.69% |
| 2025-07-24 | 22.39 | 22.42 | 0.07 | 0.31% | 22.38 | 22.72 | 30017 | 6748.06 | 2.03% |
| 2025-07-23 | 22.79 | 22.35 | -0.20 | -0.89% | 22.20 | 22.80 | 33633 | 7564.77 | 2.28% |
| 2025-07-22 | 22.66 | 22.55 | -0.12 | -0.53% | 22.27 | 22.95 | 59814 | 13505.04 | 4.05% |
| 2025-07-21 | 22.70 | 22.67 | -0.18 | -0.79% | 22.58 | 22.90 | 38000 | 8629.50 | 2.57% |
| 2025-07-18 | 23.18 | 22.85 | -0.40 | -1.72% | 22.39 | 23.38 | 87370 | 19887.01 | 5.91% |
| 2025-07-17 | 24.35 | 23.25 | -1.14 | -4.67% | 23.00 | 24.43 | 109898 | 25858.21 | 7.44% |
| 2025-07-16 | 24.03 | 24.39 | 0.36 | 1.50% | 23.75 | 24.40 | 51724 | 12426.74 | 3.50% |
| 2025-07-15 | 24.01 | 24.03 | -0.20 | -0.83% | 23.92 | 24.66 | 32507 | 7870.92 | 2.20% |
| 2025-07-14 | 24.28 | 24.23 | -0.09 | -0.37% | 23.68 | 24.43 | 41017 | 9882.59 | 2.78% |
| 2025-07-11 | 24.25 | 24.32 | -0.06 | -0.25% | 23.98 | 24.49 | 50919 | 12365.55 | 3.45% |
| 2025-07-10 | 24.49 | 24.38 | -0.21 | -0.85% | 24.11 | 24.98 | 65092 | 16021.79 | 4.40% |
| 2025-07-09 | 25.10 | 24.59 | -0.19 | -0.77% | 23.98 | 25.23 | 87842 | 21649.09 | 5.94% |
| 2025-07-08 | 25.00 | 24.78 | -0.11 | -0.44% | 24.50 | 25.11 | 83118 | 20603.26 | 5.62% |
| 2025-07-07 | 23.80 | 24.89 | 1.11 | 4.67% | 23.55 | 25.19 | 117168 | 28706.54 | 7.93% |
| 2025-07-04 | 23.92 | 23.78 | -0.52 | -2.14% | 23.64 | 24.50 | 68818 | 16415.43 | 4.66% |
| 2025-07-03 | 23.32 | 24.30 | 1.20 | 5.19% | 23.32 | 24.67 | 142138 | 34239.67 | 9.62% |
| 2025-07-02 | 23.29 | 23.10 | -0.20 | -0.86% | 22.95 | 23.49 | 68281 | 15806.98 | 4.62% |
| 2025-07-01 | 22.66 | 23.30 | 0.85 | 3.79% | 22.12 | 23.56 | 162908 | 37648.88 | 11.02% |
| 2025-06-30 | 21.90 | 22.45 | 0.55 | 2.51% | 21.90 | 23.10 | 121767 | 27537.99 | 8.24% |
| 2025-06-27 | 22.35 | 21.90 | -0.34 | -1.53% | 21.69 | 22.43 | 87014 | 19035.46 | 5.89% |
| 2025-06-26 | 22.95 | 22.24 | -0.81 | -3.51% | 22.16 | 22.99 | 95370 | 21492.81 | 6.45% |
| 2025-06-25 | 22.45 | 23.05 | 0.67 | 2.99% | 22.30 | 23.15 | 99840 | 22735.12 | 6.76% |
| 2025-06-24 | 22.23 | 22.38 | 0.13 | 0.58% | 21.91 | 22.56 | 80824 | 18030.66 | 5.47% |
| 2025-06-23 | 21.16 | 22.25 | 0.68 | 3.15% | 20.81 | 22.44 | 106200 | 23091.34 | 7.19% |
| 2025-06-20 | 21.78 | 21.57 | -0.21 | -0.96% | 21.24 | 22.32 | 101895 | 22073.71 | 6.89% |
| 2025-06-19 | 23.00 | 21.78 | -1.88 | -7.95% | 21.70 | 23.23 | 206134 | 46234.13 | 13.95% |
| 2025-06-18 | 23.33 | 23.66 | 0.66 | 2.87% | 22.10 | 25.30 | 305305 | 73233.19 | 20.66% |
| 2025-06-17 | 22.77 | 23.00 | 2.09 | 10.00% | 22.35 | 23.00 | 119125 | 27319.02 | 8.06% |
| 2025-06-16 | 20.90 | 20.91 | -0.18 | -0.85% | 20.80 | 21.30 | 43996 | 9243.52 | 2.98% |
| 2025-06-13 | 22.44 | 21.09 | -1.24 | -5.55% | 20.95 | 22.49 | 78855 | 16851.46 | 5.34% |
| 2025-06-12 | 22.13 | 22.33 | 0.32 | 1.45% | 22.13 | 23.45 | 90366 | 20459.96 | 6.11% |
| 2025-06-11 | 22.10 | 22.08 | -0.10 | -0.45% | 21.81 | 22.42 | 87443 | 19303.04 | 5.92% |
| 2025-06-10 | 21.82 | 22.18 | 0.69 | 3.21% | 21.61 | 23.17 | 169226 | 37808.95 | 11.45% |
| 2025-06-09 | 20.44 | 21.49 | 0.97 | 4.73% | 20.44 | 21.50 | 116526 | 24713.66 | 7.88% |
| 2025-06-06 | 20.85 | 20.52 | -0.48 | -2.29% | 20.00 | 20.88 | 78308 | 15926.71 | 5.30% |
| 2025-06-05 | 20.40 | 21.00 | 0.49 | 2.39% | 20.33 | 21.46 | 97036 | 20386.11 | 6.57% |
| 2025-06-04 | 20.31 | 20.51 | 0.20 | 0.98% | 20.21 | 20.71 | 47994 | 9798.52 | 3.25% |
| 2025-06-03 | 20.01 | 20.31 | 0.13 | 0.64% | 19.88 | 20.88 | 57646 | 11764.77 | 3.90% |
| 2025-05-30 | 20.61 | 20.18 | -0.52 | -2.51% | 20.01 | 21.28 | 54623 | 11205.75 | 3.70% |
| 2025-05-29 | 20.96 | 20.70 | 0.04 | 0.19% | 20.67 | 21.06 | 42535 | 8865.75 | 2.88% |
| 2025-05-28 | 21.35 | 20.66 | -0.76 | -3.55% | 20.62 | 21.42 | 55868 | 11660.36 | 3.78% |
| 2025-05-27 | 21.27 | 21.42 | 0.11 | 0.52% | 21.00 | 21.68 | 81073 | 17389.20 | 5.49% |
| 2025-05-26 | 20.82 | 21.31 | 0.46 | 2.21% | 20.56 | 21.49 | 89102 | 18685.31 | 6.03% |
| 2025-05-23 | 21.31 | 20.85 | -0.97 | -4.45% | 20.80 | 21.49 | 94781 | 19916.04 | 6.41% |
| 2025-05-22 | 20.63 | 21.82 | 0.77 | 3.66% | 20.31 | 22.20 | 150282 | 32054.66 | 10.17% |
| 2025-05-21 | 20.58 | 21.05 | 0.60 | 2.93% | 20.15 | 22.33 | 135481 | 28857.73 | 9.17% |
| 2025-05-20 | 20.35 | 20.45 | 0.30 | 1.49% | 19.92 | 20.68 | 48470 | 9860.08 | 3.28% |
| 2025-05-19 | 20.22 | 20.15 | 0.01 | 0.05% | 19.91 | 20.61 | 44713 | 9035.31 | 3.03% |
| 2025-05-16 | 19.59 | 20.14 | 0.38 | 1.92% | 19.48 | 20.38 | 38451 | 7708.95 | 2.60% |
| 2025-05-15 | 20.13 | 19.76 | -0.43 | -2.13% | 19.76 | 20.18 | 26485 | 5263.54 | 1.79% |
| 2025-05-14 | 20.40 | 20.19 | -0.25 | -1.22% | 19.97 | 20.40 | 39861 | 8028.71 | 2.70% |
| 2025-05-13 | 21.57 | 20.44 | -0.66 | -3.13% | 20.35 | 21.58 | 97973 | 20384.68 | 6.63% |
| 2025-05-12 | 20.73 | 21.10 | 0.60 | 2.93% | 20.34 | 21.50 | 72945 | 15217.67 | 4.94% |
| 2025-05-09 | 20.80 | 20.50 | -0.23 | -1.11% | 20.12 | 20.80 | 34675 | 7061.44 | 2.35% |
| 2025-05-08 | 20.80 | 20.73 | -0.11 | -0.53% | 20.66 | 21.05 | 40731 | 8482.59 | 2.76% |
| 2025-05-07 | 21.55 | 20.84 | -0.10 | -0.48% | 20.53 | 21.95 | 53136 | 11209.57 | 3.60% |
| 2025-05-06 | 20.51 | 20.94 | 0.84 | 4.18% | 20.26 | 21.27 | 61348 | 12710.00 | 4.15% |
| 2025-04-30 | 20.00 | 20.10 | 0.27 | 1.36% | 19.99 | 20.45 | 49007 | 9892.95 | 3.32% |
| 2025-04-29 | 20.00 | 19.83 | -0.17 | -0.85% | 19.73 | 20.27 | 38110 | 7613.94 | 2.58% |
| 2025-04-28 | 20.35 | 20.00 | -0.51 | -2.49% | 19.80 | 20.42 | 38392 | 7681.65 | 2.60% |
| 2025-04-25 | 20.81 | 20.51 | -0.19 | -0.92% | 20.45 | 20.95 | 27237 | 5613.99 | 1.84% |
| 2025-04-24 | 20.88 | 20.70 | -0.20 | -0.96% | 20.48 | 21.19 | 28914 | 5997.88 | 1.96% |
| 2025-04-23 | 21.00 | 20.90 | 0.04 | 0.19% | 20.76 | 21.81 | 47727 | 10099.96 | 3.23% |
| 2025-04-22 | 20.96 | 20.86 | -0.31 | -1.46% | 20.71 | 21.33 | 29147 | 6104.93 | 1.97% |
| 2025-04-21 | 19.95 | 21.17 | 1.33 | 6.70% | 19.80 | 21.68 | 66581 | 14041.04 | 4.50% |
| 2025-04-18 | 20.24 | 19.84 | -0.38 | -1.88% | 19.71 | 20.29 | 28368 | 5653.60 | 1.92% |
| 2025-04-17 | 20.00 | 20.22 | 0.19 | 0.95% | 19.75 | 20.62 | 43986 | 8942.35 | 2.98% |
| 2025-04-16 | 20.77 | 20.03 | -0.37 | -1.81% | 19.61 | 20.80 | 45684 | 9165.78 | 3.09% |
| 2025-04-15 | 21.08 | 20.40 | -0.69 | -3.27% | 20.24 | 21.08 | 94936 | 19540.41 | 6.42% |
| 2025-04-14 | 19.89 | 21.09 | 1.92 | 10.02% | 19.60 | 21.09 | 97561 | 20346.84 | 6.60% |
| 2025-04-11 | 18.55 | 19.17 | 0.79 | 4.30% | 18.16 | 19.41 | 111878 | 21207.08 | 7.57% |
| 2025-04-10 | 17.03 | 18.38 | 1.67 | 9.99% | 17.03 | 18.38 | 66025 | 11865.20 | 4.47% |
| 2025-04-09 | 15.51 | 16.71 | -0.52 | -3.02% | 15.51 | 17.00 | 107823 | 17296.99 | 7.30% |
| 2025-04-08 | 17.60 | 17.23 | -1.91 | -9.98% | 17.23 | 18.59 | 42243 | 7406.88 | 2.86% |
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。
