| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.63 | 11.60 | 0.03 | 0.26% | 11.52 | 11.84 | 45626 | 5342.40 | 1.35% | 0.00 |
| 2025-05-22 | 11.75 | 11.57 | -0.22 | -1.87% | 11.55 | 11.85 | 45047 | 5253.73 | 1.33% | 0.00 |
| 2025-05-21 | 11.91 | 11.79 | -0.13 | -1.09% | 11.79 | 11.94 | 30099 | 3564.67 | 0.89% | 0.00 |
| 2025-05-20 | 11.80 | 11.92 | 0.14 | 1.19% | 11.74 | 11.95 | 35310 | 4198.71 | 1.04% | 0.00 |
| 2025-05-19 | 11.81 | 11.78 | 0.02 | 0.17% | 11.62 | 11.85 | 35095 | 4114.69 | 1.04% | 0.00 |
| 2025-05-16 | 11.71 | 11.76 | -0.01 | -0.08% | 11.71 | 11.84 | 29883 | 3520.04 | 0.88% | 0.00 |
| 2025-05-15 | 11.93 | 11.77 | -0.16 | -1.34% | 11.74 | 11.93 | 32416 | 3822.39 | 0.96% | 0.00 |
| 2025-05-14 | 11.98 | 11.93 | -0.05 | -0.42% | 11.79 | 12.05 | 45911 | 5463.49 | 1.36% | 0.00 |
| 2025-05-13 | 11.96 | 11.98 | 0.07 | 0.59% | 11.85 | 12.04 | 53529 | 6400.30 | 1.58% | 0.00 |
| 2025-05-12 | 11.80 | 11.91 | 0.14 | 1.19% | 11.76 | 12.06 | 44209 | 5256.03 | 1.31% | 0.00 |
| 2025-05-09 | 11.89 | 11.77 | -0.13 | -1.09% | 11.71 | 11.90 | 34718 | 4094.07 | 1.03% | 0.00 |
| 2025-05-08 | 11.75 | 11.90 | 0.10 | 0.85% | 11.74 | 11.95 | 43234 | 5145.29 | 1.28% | 0.00 |
| 2025-05-07 | 11.99 | 11.80 | -0.05 | -0.42% | 11.71 | 12.03 | 52167 | 6200.80 | 1.54% | 0.00 |
| 2025-05-06 | 11.73 | 11.85 | 0.17 | 1.46% | 11.65 | 11.89 | 63183 | 7451.43 | 1.87% | 0.00 |
| 2025-04-30 | 11.46 | 11.68 | 0.23 | 2.01% | 11.43 | 11.80 | 63888 | 7454.57 | 1.89% | 30.00 |
| 2025-04-29 | 11.27 | 11.45 | 0.12 | 1.06% | 11.20 | 11.48 | 47687 | 5431.23 | 1.41% | 0.00 |
| 2025-04-28 | 11.32 | 11.33 | -0.11 | -0.96% | 11.17 | 11.42 | 53904 | 6090.66 | 1.59% | 0.00 |
| 2025-04-25 | 11.52 | 11.44 | 0.15 | 1.33% | 11.28 | 11.71 | 107852 | 12365.94 | 3.19% | 0.00 |
| 2025-04-24 | 11.60 | 11.29 | 0.05 | 0.44% | 11.29 | 11.91 | 119899 | 13811.23 | 3.54% | 0.00 |
| 2025-04-23 | 11.15 | 11.24 | 0.09 | 0.81% | 11.15 | 11.32 | 39573 | 4435.51 | 1.17% | 0.00 |
| 2025-04-22 | 11.08 | 11.15 | 0.00 | 0.00% | 11.06 | 11.22 | 27637 | 3078.67 | 0.82% | 0.00 |
| 2025-04-21 | 10.86 | 11.15 | 0.24 | 2.20% | 10.79 | 11.17 | 37109 | 4100.97 | 1.10% | 0.00 |
| 2025-04-18 | 10.96 | 10.91 | -0.04 | -0.37% | 10.82 | 11.09 | 25918 | 2832.83 | 0.77% | 0.00 |
| 2025-04-17 | 10.82 | 10.95 | 0.07 | 0.64% | 10.76 | 11.03 | 30705 | 3363.22 | 0.91% | 0.00 |
| 2025-04-16 | 11.09 | 10.88 | -0.29 | -2.60% | 10.67 | 11.10 | 50372 | 5488.47 | 1.49% | 0.00 |
| 2025-04-15 | 11.14 | 11.17 | 0.01 | 0.09% | 11.04 | 11.28 | 41127 | 4578.31 | 1.22% | 0.00 |
| 2025-04-14 | 11.25 | 11.16 | 0.05 | 0.45% | 11.10 | 11.34 | 39386 | 4414.83 | 1.16% | 0.00 |
| 2025-04-11 | 10.80 | 11.11 | 0.12 | 1.09% | 10.75 | 11.20 | 62216 | 6916.10 | 1.84% | 0.00 |
| 2025-04-10 | 10.86 | 10.99 | 0.29 | 2.71% | 10.86 | 11.18 | 83578 | 9226.87 | 2.47% | 0.00 |
| 2025-04-09 | 10.26 | 10.70 | 0.19 | 1.81% | 9.55 | 10.75 | 108234 | 11010.87 | 3.20% | 0.00 |
| 2025-04-08 | 10.32 | 10.51 | 0.41 | 4.06% | 10.16 | 10.92 | 111016 | 11673.04 | 3.28% | 0.00 |
| 2025-04-07 | 11.37 | 10.10 | -2.15 | -17.55% | 9.95 | 11.59 | 141739 | 15102.46 | 4.19% | 0.00 |
| 2025-04-03 | 12.35 | 12.25 | -0.30 | -2.39% | 12.15 | 12.62 | 58056 | 7165.92 | 1.72% | 0.00 |
| 2025-04-02 | 12.38 | 12.55 | 0.13 | 1.05% | 12.29 | 12.62 | 59946 | 7500.56 | 1.77% | 339.00 |
| 2025-04-01 | 12.13 | 12.42 | 0.31 | 2.56% | 12.13 | 12.65 | 84970 | 10612.75 | 2.51% | 0.00 |
| 2025-03-31 | 12.11 | 12.11 | -0.11 | -0.90% | 11.86 | 12.22 | 53399 | 6417.11 | 1.58% | 0.00 |
| 2025-03-28 | 12.23 | 12.22 | -0.07 | -0.57% | 12.20 | 12.60 | 64471 | 7984.67 | 1.91% | 0.00 |
| 2025-03-27 | 12.00 | 12.29 | 0.22 | 1.82% | 11.92 | 12.33 | 61378 | 7493.29 | 1.81% | 0.00 |
| 2025-03-26 | 12.05 | 12.07 | -0.03 | -0.25% | 12.03 | 12.16 | 44329 | 5356.52 | 1.31% | 0.00 |
| 2025-03-25 | 11.99 | 12.10 | 0.14 | 1.17% | 11.87 | 12.32 | 74812 | 9045.03 | 2.21% | 0.00 |
| 2025-03-24 | 12.14 | 11.96 | -0.21 | -1.73% | 11.75 | 12.26 | 62089 | 7437.48 | 1.83% | 1.00 |
| 2025-03-21 | 12.35 | 12.17 | -0.21 | -1.70% | 12.13 | 12.41 | 50228 | 6144.25 | 1.48% | 99.00 |
| 2025-03-20 | 12.48 | 12.38 | -0.13 | -1.04% | 12.35 | 12.55 | 45338 | 5633.78 | 1.34% | 0.00 |
| 2025-03-19 | 12.63 | 12.51 | -0.14 | -1.11% | 12.46 | 12.77 | 59402 | 7494.71 | 1.76% | 0.00 |
| 2025-03-18 | 12.63 | 12.65 | 0.01 | 0.08% | 12.57 | 12.79 | 57455 | 7279.15 | 1.70% | 0.00 |
| 2025-03-17 | 12.90 | 12.64 | -0.20 | -1.56% | 12.60 | 12.90 | 90564 | 11509.51 | 2.68% | 0.00 |
| 2025-03-14 | 12.52 | 12.84 | 0.32 | 2.56% | 12.41 | 12.94 | 113084 | 14318.88 | 3.34% | 0.00 |
| 2025-03-13 | 12.66 | 12.52 | -0.17 | -1.34% | 12.33 | 12.70 | 66765 | 8325.31 | 1.97% | 0.00 |
| 2025-03-12 | 12.68 | 12.69 | 0.01 | 0.08% | 12.56 | 12.83 | 84488 | 10710.04 | 2.50% | 0.00 |
| 2025-03-11 | 12.52 | 12.68 | -0.22 | -1.71% | 12.52 | 12.81 | 98357 | 12446.45 | 2.91% | 26.00 |
| 2025-03-10 | 13.35 | 12.90 | 0.13 | 1.02% | 12.70 | 13.49 | 203756 | 26508.95 | 6.02% | 0.00 |
| 2025-03-07 | 12.99 | 12.77 | -0.27 | -2.07% | 12.65 | 13.07 | 73247 | 9431.83 | 2.16% | 0.00 |
| 2025-03-06 | 12.80 | 13.04 | 0.28 | 2.19% | 12.72 | 13.10 | 83358 | 10802.03 | 2.46% | 0.00 |
| 2025-03-05 | 12.77 | 12.76 | -0.11 | -0.85% | 12.51 | 12.87 | 79081 | 10026.21 | 2.34% | 0.00 |
| 2025-03-04 | 12.42 | 12.87 | 0.35 | 2.80% | 12.42 | 12.93 | 106465 | 13630.83 | 3.15% | 0.00 |
| 2025-03-03 | 12.40 | 12.52 | 0.29 | 2.37% | 12.22 | 12.80 | 112965 | 14215.82 | 3.34% | 0.00 |
| 2025-02-28 | 12.90 | 12.23 | -0.78 | -6.00% | 12.20 | 12.97 | 131271 | 16467.23 | 3.88% | 0.00 |
| 2025-02-27 | 13.13 | 13.01 | -0.10 | -0.76% | 12.77 | 13.19 | 108302 | 14039.16 | 3.20% | 0.00 |
| 2025-02-26 | 13.14 | 13.11 | -0.10 | -0.76% | 12.96 | 13.25 | 120139 | 15699.68 | 3.55% | 0.00 |
| 2025-02-25 | 13.08 | 13.21 | -0.19 | -1.42% | 13.03 | 13.40 | 142676 | 18828.66 | 4.22% | 0.00 |
| 2025-02-24 | 13.61 | 13.40 | -0.15 | -1.11% | 13.19 | 13.62 | 160263 | 21390.02 | 4.74% | 0.00 |
| 2025-02-21 | 13.50 | 13.55 | 0.05 | 0.37% | 13.30 | 13.71 | 195782 | 26402.32 | 5.79% | 0.00 |
| 2025-02-20 | 13.37 | 13.50 | 0.23 | 1.73% | 13.33 | 14.05 | 236674 | 32172.21 | 6.99% | 45.00 |
| 2025-02-19 | 13.21 | 13.27 | 0.07 | 0.53% | 13.00 | 13.53 | 221322 | 29413.56 | 6.54% | 0.00 |
| 2025-02-18 | 13.58 | 13.20 | -0.47 | -3.44% | 13.13 | 13.72 | 315736 | 42342.85 | 9.33% | 22.00 |
| 2025-02-17 | 14.20 | 13.67 | 0.07 | 0.51% | 13.55 | 14.93 | 625451 | 88283.15 | 18.48% | 0.00 |
| 2025-02-14 | 12.53 | 13.60 | 1.17 | 9.41% | 12.53 | 13.80 | 455892 | 60988.80 | 13.47% | 237.00 |
| 2025-02-13 | 12.64 | 12.43 | -0.23 | -1.82% | 12.27 | 12.68 | 159775 | 19870.68 | 4.72% | 0.00 |
| 2025-02-12 | 12.63 | 12.66 | -0.12 | -0.94% | 12.42 | 12.93 | 216238 | 27281.75 | 6.39% | 0.00 |
| 2025-02-11 | 12.92 | 12.78 | -0.11 | -0.85% | 12.68 | 13.27 | 322932 | 41877.73 | 9.54% | 2.00 |
| 2025-02-10 | 12.63 | 12.89 | 0.42 | 3.37% | 12.50 | 13.06 | 322283 | 41362.11 | 9.52% | 0.00 |
| 2025-02-07 | 11.67 | 12.47 | 0.88 | 7.59% | 11.63 | 12.56 | 262346 | 32083.64 | 7.75% | 13.00 |
| 2025-02-06 | 11.31 | 11.59 | 0.22 | 1.93% | 11.13 | 11.63 | 95997 | 10977.59 | 2.82% | 0.00 |
| 2025-02-05 | 11.10 | 11.37 | 0.43 | 3.93% | 11.02 | 11.38 | 86492 | 9755.87 | 2.54% | 0.00 |
| 2025-01-27 | 11.08 | 10.94 | -0.11 | -1.00% | 10.94 | 11.19 | 50828 | 5623.81 | 1.49% | 0.00 |
| 2025-01-24 | 10.78 | 11.05 | 0.23 | 2.13% | 10.77 | 11.13 | 71866 | 7877.08 | 2.11% | 0.00 |
| 2025-01-23 | 10.85 | 10.82 | 0.08 | 0.74% | 10.80 | 11.02 | 70331 | 7679.89 | 2.07% | 0.00 |
| 2025-01-22 | 10.79 | 10.74 | -0.06 | -0.56% | 10.68 | 10.90 | 48606 | 5237.35 | 1.43% | 0.00 |
| 2025-01-21 | 10.80 | 10.80 | 0.00 | 0.00% | 10.67 | 10.89 | 42206 | 4542.62 | 1.24% | 0.00 |
| 2025-01-20 | 10.83 | 10.80 | 0.03 | 0.28% | 10.75 | 10.90 | 49606 | 5368.76 | 1.46% | 0.00 |
理邦仪器(300206)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。
