| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
