| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.40 | 14.44 | 0.15 | 1.05% | 14.19 | 14.44 | 70460 | 10092.09 | 2.08% | 0.00 |
| 2026-02-02 | 14.32 | 14.29 | -0.01 | -0.07% | 14.16 | 14.57 | 98420 | 14197.62 | 2.91% | 0.00 |
| 2026-01-30 | 14.65 | 14.30 | -0.39 | -2.65% | 14.16 | 14.78 | 104474 | 14999.05 | 3.09% | 0.00 |
| 2026-01-29 | 14.61 | 14.69 | 0.08 | 0.55% | 14.41 | 15.10 | 90084 | 13312.22 | 2.66% | 0.00 |
| 2026-01-28 | 14.89 | 14.61 | -0.32 | -2.14% | 14.56 | 14.89 | 86746 | 12736.61 | 2.56% | 0.00 |
| 2026-01-27 | 15.19 | 14.93 | -0.26 | -1.71% | 14.61 | 15.20 | 129358 | 19195.86 | 3.82% | 0.00 |
| 2026-01-26 | 15.46 | 15.19 | -0.27 | -1.75% | 15.05 | 15.48 | 146064 | 22171.67 | 4.32% | 0.00 |
| 2026-01-23 | 15.32 | 15.46 | 0.16 | 1.05% | 15.22 | 15.85 | 188242 | 29220.28 | 5.56% | 0.00 |
| 2026-01-22 | 15.64 | 15.30 | -0.30 | -1.92% | 15.18 | 15.76 | 176718 | 27105.36 | 5.22% | 0.00 |
| 2026-01-21 | 15.32 | 15.60 | 0.14 | 0.91% | 14.96 | 15.98 | 327805 | 51146.15 | 9.69% | 17.00 |
| 2026-01-20 | 15.52 | 15.46 | 1.03 | 7.14% | 14.95 | 16.80 | 429889 | 67299.73 | 12.70% | 2.00 |
| 2026-01-19 | 14.41 | 14.43 | 0.02 | 0.14% | 14.33 | 14.61 | 94004 | 13606.17 | 2.78% | 0.00 |
| 2026-01-16 | 15.00 | 14.41 | -0.36 | -2.44% | 14.34 | 15.06 | 124383 | 18082.20 | 3.68% | 0.00 |
| 2026-01-15 | 15.07 | 14.77 | -0.31 | -2.06% | 14.66 | 15.07 | 129956 | 19235.52 | 3.84% | 0.00 |
| 2026-01-14 | 15.17 | 15.08 | -0.05 | -0.33% | 14.80 | 15.85 | 277066 | 42454.50 | 8.19% | 0.00 |
| 2026-01-13 | 15.32 | 15.13 | 0.31 | 2.09% | 15.02 | 16.17 | 364049 | 56500.79 | 10.76% | 0.00 |
| 2026-01-12 | 14.66 | 14.82 | 0.34 | 2.35% | 14.52 | 14.94 | 204138 | 30155.68 | 6.03% | 0.00 |
| 2026-01-09 | 14.00 | 14.48 | 0.65 | 4.70% | 13.92 | 14.52 | 194578 | 27671.30 | 5.75% | 200.00 |
| 2026-01-08 | 13.42 | 13.83 | 0.47 | 3.52% | 13.35 | 13.92 | 109947 | 15059.76 | 3.25% | 6.00 |
| 2026-01-07 | 13.75 | 13.36 | -0.28 | -2.05% | 13.28 | 13.84 | 81914 | 10987.21 | 2.42% | 0.00 |
| 2026-01-06 | 13.79 | 13.64 | -0.15 | -1.09% | 13.55 | 13.81 | 91279 | 12469.44 | 2.70% | 0.00 |
| 2026-01-05 | 12.82 | 13.79 | 1.00 | 7.82% | 12.78 | 13.79 | 140689 | 18897.90 | 4.16% | 20.00 |
| 2025-12-31 | 12.80 | 12.79 | 0.04 | 0.31% | 12.67 | 12.90 | 41135 | 5252.86 | 1.22% | 0.00 |
| 2025-12-30 | 12.81 | 12.75 | -0.14 | -1.09% | 12.75 | 12.95 | 38380 | 4924.15 | 1.13% | 0.00 |
| 2025-12-29 | 12.92 | 12.89 | -0.04 | -0.31% | 12.81 | 12.93 | 50647 | 6518.41 | 1.50% | 0.00 |
| 2025-12-26 | 13.07 | 12.93 | -0.19 | -1.45% | 12.85 | 13.11 | 42958 | 5577.84 | 1.27% | 0.00 |
| 2025-12-25 | 12.95 | 13.12 | 0.19 | 1.47% | 12.86 | 13.15 | 38919 | 5088.15 | 1.15% | 0.00 |
| 2025-12-24 | 12.92 | 12.93 | 0.07 | 0.54% | 12.83 | 13.01 | 42630 | 5510.32 | 1.26% | 0.00 |
| 2025-12-23 | 12.91 | 12.86 | -0.07 | -0.54% | 12.81 | 12.97 | 33129 | 4268.43 | 0.98% | 0.00 |
| 2025-12-22 | 13.03 | 12.93 | -0.07 | -0.54% | 12.83 | 13.04 | 45595 | 5887.47 | 1.35% | 0.00 |
| 2025-12-19 | 12.92 | 13.00 | 0.15 | 1.17% | 12.80 | 13.05 | 46340 | 5999.47 | 1.37% | 0.00 |
| 2025-12-18 | 12.47 | 12.85 | 0.31 | 2.47% | 12.30 | 12.97 | 77619 | 9934.50 | 2.29% | 0.00 |
| 2025-12-17 | 12.62 | 12.54 | -0.08 | -0.63% | 12.46 | 12.67 | 66421 | 8339.67 | 1.96% | 0.00 |
| 2025-12-16 | 12.69 | 12.62 | -0.14 | -1.10% | 12.52 | 12.83 | 46232 | 5837.64 | 1.37% | 0.00 |
| 2025-12-15 | 12.70 | 12.76 | -0.03 | -0.23% | 12.61 | 12.86 | 47922 | 6123.07 | 1.42% | 0.00 |
| 2025-12-12 | 13.05 | 12.79 | -0.21 | -1.62% | 12.68 | 13.11 | 93595 | 12001.29 | 2.77% | 0.00 |
| 2025-12-11 | 13.18 | 13.00 | -0.17 | -1.29% | 12.99 | 13.23 | 50430 | 6609.12 | 1.49% | 0.00 |
| 2025-12-10 | 13.28 | 13.17 | -0.06 | -0.45% | 13.14 | 13.32 | 48619 | 6421.30 | 1.44% | 0.00 |
| 2025-12-09 | 13.37 | 13.23 | -0.22 | -1.64% | 13.19 | 13.55 | 50372 | 6698.80 | 1.49% | 0.00 |
| 2025-12-08 | 13.55 | 13.45 | -0.04 | -0.30% | 13.40 | 13.63 | 57442 | 7743.91 | 1.70% | 0.00 |
| 2025-12-05 | 13.54 | 13.49 | -0.06 | -0.44% | 13.30 | 13.54 | 58915 | 7903.90 | 1.74% | 0.00 |
| 2025-12-04 | 13.77 | 13.55 | -0.22 | -1.60% | 13.50 | 13.82 | 56551 | 7691.98 | 1.67% | 0.00 |
| 2025-12-03 | 13.81 | 13.77 | -0.06 | -0.43% | 13.61 | 13.85 | 61639 | 8465.47 | 1.82% | 0.00 |
| 2025-12-02 | 13.81 | 13.83 | 0.01 | 0.07% | 13.68 | 13.90 | 60714 | 8368.74 | 1.79% | 0.00 |
| 2025-12-01 | 13.91 | 13.82 | -0.12 | -0.86% | 13.69 | 13.92 | 69886 | 9639.47 | 2.07% | 0.00 |
| 2025-11-28 | 13.88 | 13.94 | 0.03 | 0.22% | 13.74 | 13.98 | 67179 | 9322.12 | 1.99% | 0.00 |
| 2025-11-27 | 13.75 | 13.91 | 0.18 | 1.31% | 13.59 | 14.07 | 89636 | 12411.78 | 2.65% | 0.00 |
| 2025-11-26 | 13.44 | 13.73 | 0.23 | 1.70% | 13.44 | 14.07 | 96823 | 13387.35 | 2.86% | 0.00 |
| 2025-11-25 | 13.28 | 13.50 | 0.24 | 1.81% | 13.21 | 13.59 | 77496 | 10463.62 | 2.29% | 0.00 |
| 2025-11-24 | 13.26 | 13.26 | 0.00 | 0.00% | 13.12 | 13.39 | 71161 | 9418.04 | 2.10% | 0.00 |
| 2025-11-21 | 13.54 | 13.26 | -0.36 | -2.64% | 13.10 | 13.70 | 117161 | 15637.37 | 3.46% | 0.00 |
| 2025-11-20 | 13.87 | 13.62 | -0.28 | -2.01% | 13.51 | 13.98 | 127064 | 17364.14 | 3.76% | 0.00 |
| 2025-11-19 | 14.08 | 13.90 | -0.23 | -1.63% | 13.76 | 14.08 | 127226 | 17666.34 | 3.76% | 2.00 |
| 2025-11-18 | 13.92 | 14.13 | 0.13 | 0.93% | 13.82 | 14.42 | 232539 | 33049.59 | 6.87% | 3.00 |
| 2025-11-17 | 13.81 | 14.00 | 0.16 | 1.16% | 13.72 | 14.10 | 95512 | 13311.64 | 2.82% | 0.00 |
| 2025-11-14 | 13.93 | 13.84 | -0.15 | -1.07% | 13.82 | 14.25 | 104511 | 14656.44 | 3.09% | 0.00 |
| 2025-11-13 | 13.92 | 13.99 | 0.07 | 0.50% | 13.77 | 14.01 | 88211 | 12272.04 | 2.61% | 0.00 |
| 2025-11-12 | 13.71 | 13.92 | 0.15 | 1.09% | 13.71 | 14.02 | 94777 | 13170.82 | 2.80% | 0.00 |
| 2025-11-11 | 13.87 | 13.77 | -0.05 | -0.36% | 13.71 | 13.92 | 77429 | 10691.61 | 2.29% | 0.00 |
| 2025-11-10 | 13.92 | 13.82 | -0.10 | -0.72% | 13.74 | 13.97 | 91674 | 12683.98 | 2.71% | 0.00 |
| 2025-11-07 | 13.90 | 13.92 | 0.02 | 0.14% | 13.73 | 14.08 | 109782 | 15289.72 | 3.24% | 0.00 |
| 2025-11-06 | 14.10 | 13.90 | -0.31 | -2.18% | 13.75 | 14.20 | 153550 | 21327.63 | 4.54% | 0.00 |
| 2025-11-05 | 13.79 | 14.21 | 0.40 | 2.90% | 13.68 | 14.44 | 218176 | 30774.73 | 6.45% | 2.00 |
| 2025-11-04 | 13.88 | 13.81 | -0.20 | -1.43% | 13.67 | 13.98 | 148328 | 20483.30 | 4.38% | 14.00 |
| 2025-11-03 | 13.90 | 14.01 | 0.14 | 1.01% | 13.62 | 14.16 | 259753 | 36297.48 | 7.68% | 350.00 |
| 2025-10-31 | 13.56 | 13.87 | 0.45 | 3.35% | 13.42 | 14.00 | 225573 | 31020.98 | 6.67% | 0.00 |
| 2025-10-30 | 13.76 | 13.42 | -0.42 | -3.03% | 13.40 | 13.78 | 219847 | 29762.88 | 6.50% | 4.00 |
| 2025-10-29 | 13.80 | 13.84 | -0.13 | -0.93% | 13.57 | 14.08 | 323062 | 44549.89 | 9.55% | 0.00 |
| 2025-10-28 | 12.90 | 13.97 | 1.87 | 15.45% | 12.90 | 14.33 | 521625 | 71776.52 | 15.42% | 10.00 |
| 2025-10-27 | 11.93 | 12.10 | 0.26 | 2.20% | 11.77 | 12.10 | 73906 | 8812.83 | 2.18% | 3.00 |
| 2025-10-24 | 11.75 | 11.84 | 0.11 | 0.94% | 11.71 | 11.89 | 40222 | 4755.77 | 1.19% | 0.00 |
| 2025-10-23 | 11.79 | 11.73 | -0.06 | -0.51% | 11.59 | 11.83 | 50092 | 5845.87 | 1.48% | 0.00 |
| 2025-10-22 | 11.86 | 11.79 | -0.08 | -0.67% | 11.77 | 11.90 | 44333 | 5245.27 | 1.31% | 0.00 |
| 2025-10-21 | 11.79 | 11.87 | 0.12 | 1.02% | 11.70 | 11.90 | 44888 | 5304.54 | 1.33% | 0.00 |
| 2025-10-20 | 11.76 | 11.75 | 0.05 | 0.43% | 11.72 | 11.91 | 37923 | 4470.65 | 1.12% | 0.00 |
| 2025-10-17 | 11.83 | 11.70 | -0.13 | -1.10% | 11.70 | 11.94 | 47753 | 5639.20 | 1.41% | 0.00 |
| 2025-10-16 | 11.77 | 11.83 | 0.06 | 0.51% | 11.68 | 11.94 | 47142 | 5580.33 | 1.39% | 0.00 |
| 2025-10-15 | 11.59 | 11.77 | 0.18 | 1.55% | 11.57 | 11.82 | 39671 | 4653.73 | 1.17% | 0.00 |
| 2025-10-14 | 11.73 | 11.59 | -0.07 | -0.60% | 11.54 | 11.82 | 58431 | 6823.75 | 1.73% | 1.00 |
| 2025-10-13 | 11.58 | 11.66 | -0.17 | -1.44% | 11.36 | 11.85 | 72666 | 8484.21 | 2.15% | 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。
