| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 11.93 | 11.83 | -0.35 | -2.87% | 11.53 | 11.99 | 85386 | 10111.40 | 2.52% | 0.00 |
| 2025-10-09 | 12.00 | 12.18 | 0.28 | 2.35% | 11.96 | 12.37 | 90390 | 10989.56 | 2.67% | 1.00 |
| 2025-09-30 | 11.90 | 11.90 | 0.01 | 0.08% | 11.85 | 11.99 | 37545 | 4467.06 | 1.11% | 0.00 |
| 2025-09-29 | 11.83 | 11.89 | 0.08 | 0.68% | 11.59 | 11.95 | 53324 | 6304.20 | 1.58% | 0.00 |
| 2025-09-26 | 11.85 | 11.81 | -0.11 | -0.92% | 11.68 | 11.91 | 44334 | 5238.04 | 1.31% | 0.00 |
| 2025-09-25 | 11.97 | 11.92 | -0.09 | -0.75% | 11.86 | 12.10 | 48218 | 5771.10 | 1.42% | 0.00 |
| 2025-09-24 | 11.70 | 12.01 | 0.22 | 1.87% | 11.68 | 12.05 | 40839 | 4878.63 | 1.21% | 0.00 |
| 2025-09-23 | 12.03 | 11.79 | -0.23 | -1.91% | 11.52 | 12.04 | 61620 | 7217.18 | 1.82% | 0.00 |
| 2025-09-22 | 12.09 | 12.02 | -0.02 | -0.17% | 11.96 | 12.15 | 46768 | 5633.74 | 1.38% | 0.00 |
| 2025-09-19 | 12.15 | 12.04 | -0.12 | -0.99% | 11.98 | 12.29 | 59076 | 7142.12 | 1.75% | 0.00 |
| 2025-09-18 | 12.46 | 12.16 | -0.30 | -2.41% | 12.10 | 12.53 | 93555 | 11513.69 | 2.76% | 0.00 |
| 2025-09-17 | 12.57 | 12.46 | -0.11 | -0.88% | 12.43 | 12.57 | 45925 | 5730.97 | 1.36% | 0.00 |
| 2025-09-16 | 12.57 | 12.57 | 0.00 | 0.00% | 12.45 | 12.61 | 37667 | 4721.34 | 1.11% | 0.00 |
| 2025-09-15 | 12.60 | 12.57 | -0.07 | -0.55% | 12.48 | 12.65 | 47792 | 6004.45 | 1.41% | 0.00 |
| 2025-09-12 | 12.65 | 12.64 | -0.01 | -0.08% | 12.51 | 12.77 | 45465 | 5745.21 | 1.34% | 0.00 |
| 2025-09-11 | 12.56 | 12.65 | 0.05 | 0.40% | 12.28 | 12.68 | 53462 | 6696.32 | 1.58% | 0.00 |
| 2025-09-10 | 12.41 | 12.60 | 0.14 | 1.12% | 12.41 | 12.65 | 57614 | 7225.10 | 1.70% | 0.00 |
| 2025-09-09 | 12.87 | 12.46 | -0.45 | -3.49% | 12.41 | 12.88 | 63532 | 8006.77 | 1.88% | 0.00 |
| 2025-09-08 | 12.50 | 12.91 | 0.41 | 3.28% | 12.48 | 13.01 | 89573 | 11479.90 | 2.65% | 0.00 |
| 2025-09-05 | 12.34 | 12.50 | 0.13 | 1.05% | 12.21 | 12.53 | 70116 | 8699.97 | 2.07% | 0.00 |
| 2025-09-04 | 12.56 | 12.37 | -0.20 | -1.59% | 12.16 | 12.67 | 78717 | 9819.48 | 2.33% | 0.00 |
| 2025-09-03 | 12.76 | 12.57 | -0.08 | -0.63% | 12.51 | 12.85 | 65664 | 8318.69 | 1.94% | 0.00 |
| 2025-09-02 | 13.07 | 12.65 | -0.50 | -3.80% | 12.55 | 13.15 | 103990 | 13241.08 | 3.07% | 0.00 |
| 2025-09-01 | 12.71 | 13.15 | 0.45 | 3.54% | 12.66 | 13.45 | 166747 | 21815.61 | 4.93% | 0.00 |
| 2025-08-29 | 12.71 | 12.70 | -0.08 | -0.63% | 12.61 | 12.80 | 71227 | 9045.66 | 2.10% | 0.00 |
| 2025-08-28 | 13.01 | 12.78 | -0.13 | -1.01% | 12.35 | 13.11 | 147686 | 18752.51 | 4.36% | 0.00 |
| 2025-08-27 | 13.51 | 12.91 | -0.60 | -4.44% | 12.89 | 13.71 | 160799 | 21291.59 | 4.75% | 0.00 |
| 2025-08-26 | 13.38 | 13.51 | 0.38 | 2.89% | 13.35 | 13.85 | 219071 | 29937.08 | 6.47% | 0.00 |
| 2025-08-25 | 13.18 | 13.13 | -0.05 | -0.38% | 13.05 | 13.29 | 84167 | 11075.54 | 2.49% | 0.00 |
| 2025-08-22 | 13.11 | 13.18 | 0.07 | 0.53% | 13.02 | 13.23 | 62442 | 8194.86 | 1.85% | 0.00 |
| 2025-08-21 | 13.26 | 13.11 | -0.15 | -1.13% | 13.05 | 13.36 | 63975 | 8426.56 | 1.89% | 0.00 |
| 2025-08-20 | 13.34 | 13.26 | -0.11 | -0.82% | 13.01 | 13.34 | 85951 | 11313.22 | 2.54% | 0.00 |
| 2025-08-19 | 13.38 | 13.37 | -0.06 | -0.45% | 13.27 | 13.57 | 76799 | 10312.06 | 2.27% | 3.00 |
| 2025-08-18 | 13.23 | 13.43 | 0.23 | 1.74% | 13.21 | 13.49 | 101837 | 13618.39 | 3.01% | 0.00 |
| 2025-08-15 | 13.04 | 13.20 | 0.13 | 0.99% | 13.01 | 13.28 | 82245 | 10814.97 | 2.43% | 0.00 |
| 2025-08-14 | 13.46 | 13.07 | -0.38 | -2.83% | 13.04 | 13.49 | 98041 | 12941.71 | 2.90% | 0.00 |
| 2025-08-13 | 13.49 | 13.45 | -0.04 | -0.30% | 13.24 | 13.61 | 85861 | 11497.55 | 2.54% | 0.00 |
| 2025-08-12 | 13.40 | 13.49 | 0.11 | 0.82% | 13.36 | 13.76 | 118821 | 16101.46 | 3.51% | 12.00 |
| 2025-08-11 | 13.15 | 13.38 | 0.19 | 1.44% | 13.06 | 13.43 | 90057 | 11983.51 | 2.66% | 0.00 |
| 2025-08-08 | 13.25 | 13.19 | -0.06 | -0.45% | 13.06 | 13.61 | 125472 | 16713.36 | 3.71% | 0.00 |
| 2025-08-07 | 13.14 | 13.25 | 0.04 | 0.30% | 13.13 | 13.59 | 128929 | 17222.31 | 3.81% | 0.00 |
| 2025-08-06 | 13.29 | 13.21 | -0.01 | -0.08% | 13.12 | 13.35 | 68444 | 9030.67 | 2.02% | 0.00 |
| 2025-08-05 | 13.28 | 13.22 | -0.06 | -0.45% | 13.08 | 13.41 | 77204 | 10198.39 | 2.28% | 0.00 |
| 2025-08-04 | 13.12 | 13.28 | 0.10 | 0.76% | 12.89 | 13.28 | 89440 | 11693.96 | 2.64% | 0.00 |
| 2025-08-01 | 13.00 | 13.18 | 0.10 | 0.76% | 12.98 | 13.34 | 82741 | 10901.85 | 2.45% | 5.00 |
| 2025-07-31 | 12.99 | 13.08 | 0.05 | 0.38% | 12.92 | 13.36 | 110739 | 14562.09 | 3.27% | 0.00 |
| 2025-07-30 | 12.95 | 13.03 | 0.04 | 0.31% | 12.91 | 13.33 | 117996 | 15463.50 | 3.49% | 0.00 |
| 2025-07-29 | 13.12 | 12.99 | -0.10 | -0.76% | 12.90 | 13.28 | 88539 | 11501.74 | 2.62% | 0.00 |
| 2025-07-28 | 12.93 | 13.09 | 0.22 | 1.71% | 12.90 | 13.38 | 162821 | 21496.67 | 4.81% | 0.00 |
| 2025-07-25 | 12.75 | 12.87 | 0.15 | 1.18% | 12.65 | 12.97 | 115821 | 14901.15 | 3.42% | 0.00 |
| 2025-07-24 | 12.53 | 12.72 | 0.19 | 1.52% | 12.45 | 12.74 | 91727 | 11592.90 | 2.71% | 390.00 |
| 2025-07-23 | 12.50 | 12.53 | 0.01 | 0.08% | 12.42 | 12.69 | 65913 | 8292.80 | 1.95% | 0.00 |
| 2025-07-22 | 12.63 | 12.52 | -0.14 | -1.11% | 12.47 | 12.71 | 80775 | 10170.28 | 2.39% | 0.00 |
| 2025-07-21 | 12.58 | 12.66 | 0.07 | 0.56% | 12.51 | 12.70 | 72906 | 9200.96 | 2.15% | 0.00 |
| 2025-07-18 | 12.60 | 12.59 | -0.02 | -0.16% | 12.44 | 12.64 | 73586 | 9217.03 | 2.17% | 0.00 |
| 2025-07-17 | 12.47 | 12.61 | -0.05 | -0.39% | 12.38 | 12.64 | 120323 | 15093.37 | 3.56% | 1.00 |
| 2025-07-16 | 12.27 | 12.66 | 0.41 | 3.35% | 12.20 | 12.99 | 217146 | 27627.38 | 6.42% | 2.00 |
| 2025-07-15 | 12.11 | 12.25 | 0.14 | 1.16% | 11.88 | 12.29 | 102898 | 12473.71 | 3.04% | 5.00 |
| 2025-07-14 | 12.10 | 12.11 | 0.05 | 0.41% | 12.03 | 12.13 | 36077 | 4358.48 | 1.07% | 0.00 |
| 2025-07-11 | 12.03 | 12.06 | -0.02 | -0.17% | 12.00 | 12.15 | 42878 | 5176.51 | 1.27% | 1.00 |
| 2025-07-10 | 12.09 | 12.08 | 0.00 | 0.00% | 12.01 | 12.18 | 39319 | 4753.58 | 1.16% | 0.00 |
| 2025-07-09 | 12.12 | 12.08 | -0.08 | -0.66% | 12.05 | 12.23 | 44984 | 5459.83 | 1.33% | 0.00 |
| 2025-07-08 | 12.12 | 12.16 | 0.00 | 0.00% | 12.01 | 12.33 | 81676 | 9938.80 | 2.41% | 0.00 |
| 2025-07-07 | 12.22 | 12.16 | 0.11 | 0.91% | 12.08 | 12.53 | 114425 | 14068.76 | 3.38% | 0.00 |
| 2025-07-04 | 12.17 | 12.05 | -0.08 | -0.66% | 12.02 | 12.23 | 42279 | 5110.87 | 1.25% | 0.00 |
| 2025-07-03 | 12.00 | 12.13 | 0.08 | 0.66% | 12.00 | 12.18 | 40153 | 4858.39 | 1.19% | 0.00 |
| 2025-07-02 | 12.22 | 12.05 | -0.13 | -1.07% | 11.98 | 12.25 | 53435 | 6459.59 | 1.58% | 3.00 |
| 2025-07-01 | 12.03 | 12.18 | 0.16 | 1.33% | 11.98 | 12.23 | 66753 | 8078.05 | 1.97% | 2.00 |
| 2025-06-30 | 11.83 | 12.02 | 0.25 | 2.12% | 11.72 | 12.04 | 66055 | 7888.77 | 1.95% | 10.00 |
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。
