| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.55 | 28.64 | 1.09 | 3.96% | 25.52 | 28.69 | 50254 | 14081.30 | 3.40% |
| 2026-03-23 | 29.37 | 27.55 | -3.06 | -10.00% | 27.55 | 30.03 | 59686 | 16997.29 | 4.04% |
| 2026-03-20 | 31.79 | 30.61 | -0.93 | -2.95% | 30.28 | 31.97 | 28391 | 8763.99 | 1.92% |
| 2026-03-19 | 32.30 | 31.54 | -1.04 | -3.19% | 31.52 | 32.50 | 29760 | 9500.04 | 2.01% |
| 2026-03-18 | 31.02 | 32.58 | 1.52 | 4.89% | 31.00 | 32.64 | 42134 | 13494.22 | 2.85% |
| 2026-03-17 | 31.57 | 31.06 | -0.52 | -1.65% | 30.96 | 32.10 | 20159 | 6337.98 | 1.36% |
| 2026-03-16 | 32.36 | 31.58 | -0.78 | -2.41% | 31.20 | 33.00 | 40029 | 12722.71 | 2.71% |
| 2026-03-13 | 32.07 | 32.36 | 0.37 | 1.16% | 31.81 | 33.05 | 37962 | 12335.23 | 2.57% |
| 2026-03-12 | 31.50 | 31.99 | 0.49 | 1.56% | 31.16 | 32.03 | 29231 | 9253.15 | 1.98% |
| 2026-03-11 | 31.35 | 31.50 | 0.40 | 1.29% | 31.12 | 32.00 | 33515 | 10573.80 | 2.27% |
| 2026-03-10 | 30.62 | 31.10 | 0.58 | 1.90% | 30.56 | 31.20 | 17027 | 5266.88 | 1.15% |
| 2026-03-09 | 29.95 | 30.52 | 0.10 | 0.33% | 29.74 | 30.94 | 26359 | 7999.03 | 1.78% |
| 2026-03-06 | 29.45 | 30.42 | 0.74 | 2.49% | 29.40 | 30.57 | 35281 | 10655.15 | 2.39% |
| 2026-03-05 | 30.21 | 29.68 | -0.07 | -0.24% | 29.41 | 30.50 | 23033 | 6874.29 | 1.56% |
| 2026-03-04 | 28.74 | 29.75 | 0.46 | 1.57% | 28.23 | 30.17 | 45904 | 13599.73 | 3.11% |
| 2026-03-03 | 30.85 | 29.29 | -1.51 | -4.90% | 29.00 | 31.45 | 38372 | 11456.49 | 2.60% |
| 2026-03-02 | 31.50 | 30.80 | -1.03 | -3.24% | 30.66 | 31.75 | 34692 | 10763.39 | 2.35% |
| 2026-02-27 | 31.97 | 31.83 | -0.07 | -0.22% | 31.52 | 32.24 | 19155 | 6104.92 | 1.30% |
| 2026-02-26 | 32.47 | 31.90 | -0.57 | -1.76% | 31.60 | 32.93 | 35422 | 11323.67 | 2.40% |
| 2026-02-25 | 31.42 | 32.47 | 0.97 | 3.08% | 31.27 | 32.95 | 45174 | 14560.01 | 3.06% |
| 2026-02-24 | 31.50 | 31.50 | 0.00 | 0.00% | 30.60 | 32.08 | 33277 | 10442.96 | 2.25% |
| 2026-02-13 | 31.25 | 31.50 | 0.35 | 1.12% | 30.86 | 31.91 | 27362 | 8574.24 | 1.85% |
| 2026-02-12 | 30.94 | 31.15 | 0.19 | 0.61% | 30.79 | 31.55 | 30807 | 9600.99 | 2.08% |
| 2026-02-11 | 31.78 | 30.96 | -0.68 | -2.15% | 30.91 | 31.92 | 23992 | 7548.86 | 1.62% |
| 2026-02-10 | 31.14 | 31.64 | 0.49 | 1.57% | 31.02 | 31.86 | 26615 | 8382.96 | 1.80% |
| 2026-02-09 | 32.15 | 31.15 | -0.58 | -1.83% | 30.62 | 32.30 | 42562 | 13294.57 | 2.88% |
| 2026-02-06 | 31.84 | 31.73 | -0.26 | -0.81% | 30.82 | 32.26 | 35391 | 11231.44 | 2.39% |
| 2026-02-05 | 31.63 | 31.99 | 0.27 | 0.85% | 31.27 | 32.33 | 32350 | 10277.65 | 2.19% |
| 2026-02-04 | 32.63 | 31.72 | -0.91 | -2.79% | 31.00 | 32.77 | 42546 | 13538.67 | 2.88% |
| 2026-02-03 | 32.21 | 32.63 | 0.42 | 1.30% | 31.68 | 32.80 | 39424 | 12753.52 | 2.67% |
| 2026-02-02 | 32.62 | 32.21 | -0.41 | -1.26% | 32.00 | 33.72 | 46201 | 15174.26 | 3.13% |
| 2026-01-30 | 32.82 | 32.62 | -0.32 | -0.97% | 32.08 | 33.06 | 31992 | 10390.00 | 2.16% |
| 2026-01-29 | 33.93 | 32.94 | -0.40 | -1.20% | 32.85 | 34.25 | 48241 | 16163.85 | 3.26% |
| 2026-01-28 | 33.78 | 33.34 | -0.12 | -0.36% | 33.07 | 33.78 | 31879 | 10637.62 | 2.16% |
| 2026-01-27 | 32.88 | 33.46 | 0.30 | 0.90% | 31.84 | 33.50 | 57418 | 18772.51 | 3.88% |
| 2026-01-26 | 34.56 | 33.16 | -1.06 | -3.10% | 33.00 | 34.78 | 52583 | 17709.95 | 3.56% |
| 2026-01-23 | 34.00 | 34.22 | 0.03 | 0.09% | 33.63 | 34.45 | 36690 | 12504.22 | 2.48% |
| 2026-01-22 | 32.76 | 34.19 | 1.41 | 4.30% | 32.51 | 34.26 | 51584 | 17317.54 | 3.49% |
| 2026-01-21 | 32.68 | 32.78 | 0.05 | 0.15% | 32.06 | 33.07 | 21885 | 7139.85 | 1.48% |
| 2026-01-20 | 33.50 | 32.73 | -0.52 | -1.56% | 32.03 | 33.80 | 44319 | 14573.56 | 3.00% |
| 2026-01-19 | 31.81 | 33.25 | 0.95 | 2.94% | 31.72 | 33.50 | 64939 | 21412.12 | 4.39% |
| 2026-01-16 | 31.69 | 32.30 | 0.91 | 2.90% | 31.59 | 32.72 | 65981 | 21265.88 | 4.46% |
| 2026-01-15 | 32.00 | 31.39 | -0.60 | -1.88% | 30.80 | 32.35 | 54414 | 17014.73 | 3.68% |
| 2026-01-14 | 31.95 | 31.99 | 0.04 | 0.13% | 31.64 | 32.65 | 62564 | 20119.75 | 4.23% |
| 2026-01-13 | 32.30 | 31.95 | -0.01 | -0.03% | 31.58 | 32.97 | 79637 | 25521.19 | 5.39% |
| 2026-01-12 | 30.10 | 31.96 | 2.32 | 7.83% | 30.10 | 32.16 | 72433 | 22562.61 | 4.90% |
| 2026-01-09 | 28.50 | 29.64 | 1.13 | 3.96% | 28.33 | 29.88 | 71564 | 20790.43 | 4.84% |
| 2026-01-08 | 28.62 | 28.51 | -0.24 | -0.83% | 28.17 | 28.85 | 52797 | 15038.15 | 3.57% |
| 2026-01-07 | 27.13 | 28.75 | 1.35 | 4.93% | 27.13 | 29.28 | 110293 | 31709.19 | 7.46% |
| 2026-01-06 | 27.30 | 27.40 | 0.15 | 0.55% | 27.08 | 27.64 | 49706 | 13565.71 | 3.36% |
| 2026-01-05 | 27.17 | 27.25 | -0.12 | -0.44% | 26.33 | 27.36 | 67707 | 18259.68 | 4.58% |
| 2025-12-31 | 28.58 | 27.37 | -0.76 | -2.70% | 26.60 | 28.61 | 131180 | 35884.86 | 8.88% |
| 2025-12-30 | 26.22 | 28.13 | 2.02 | 7.74% | 25.80 | 28.72 | 158977 | 43673.74 | 10.76% |
| 2025-12-29 | 25.72 | 26.11 | 0.39 | 1.52% | 25.59 | 26.18 | 43397 | 11270.90 | 2.94% |
| 2025-12-26 | 25.92 | 25.72 | -0.35 | -1.34% | 25.43 | 26.03 | 58705 | 15123.28 | 3.97% |
| 2025-12-25 | 26.03 | 26.07 | -0.08 | -0.31% | 25.88 | 26.60 | 58216 | 15235.52 | 3.94% |
| 2025-12-24 | 25.80 | 26.15 | 0.69 | 2.71% | 24.92 | 26.39 | 60609 | 15710.44 | 4.10% |
| 2025-12-23 | 26.03 | 25.46 | -0.54 | -2.08% | 25.35 | 26.30 | 43379 | 11157.89 | 2.94% |
| 2025-12-22 | 25.88 | 26.00 | 0.26 | 1.01% | 25.87 | 26.18 | 42931 | 11169.36 | 2.90% |
| 2025-12-19 | 25.30 | 25.74 | 0.86 | 3.46% | 25.25 | 26.11 | 50675 | 12980.27 | 3.43% |
| 2025-12-18 | 24.02 | 24.88 | 0.73 | 3.02% | 23.88 | 25.28 | 44266 | 11009.36 | 3.00% |
| 2025-12-17 | 23.55 | 24.15 | 0.61 | 2.59% | 23.55 | 24.19 | 50343 | 12064.03 | 3.41% |
| 2025-12-16 | 24.79 | 23.54 | -1.37 | -5.50% | 23.28 | 24.79 | 82230 | 19516.75 | 5.56% |
| 2025-12-15 | 25.15 | 24.91 | -0.35 | -1.39% | 24.44 | 25.20 | 50599 | 12543.78 | 3.42% |
| 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% |
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。
