| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-17 | 10.66 | 10.77 | 0.02 | 0.19% | 10.63 | 10.82 | 43740 | 4690.95 | 1.28% | 0.00 |
| 2025-01-16 | 10.78 | 10.75 | 0.00 | 0.00% | 10.62 | 10.92 | 63430 | 6828.28 | 1.86% | 0.00 |
| 2025-01-15 | 10.82 | 10.75 | -0.07 | -0.65% | 10.65 | 10.85 | 54613 | 5868.08 | 1.60% | 0.00 |
| 2025-01-14 | 10.32 | 10.82 | 0.51 | 4.95% | 10.28 | 10.83 | 91506 | 9716.35 | 2.69% | 0.00 |
| 2025-01-13 | 10.23 | 10.31 | 0.05 | 0.49% | 10.00 | 10.36 | 60064 | 6138.15 | 1.76% | 0.00 |
| 2025-01-10 | 10.52 | 10.26 | -0.32 | -3.02% | 10.25 | 10.67 | 58720 | 6138.68 | 1.72% | 0.00 |
| 2025-01-09 | 10.51 | 10.58 | -0.03 | -0.28% | 10.47 | 10.74 | 65529 | 6945.64 | 1.92% | 0.00 |
| 2025-01-08 | 10.53 | 10.61 | 0.02 | 0.19% | 10.23 | 10.68 | 83669 | 8789.75 | 2.46% | 0.00 |
| 2025-01-07 | 10.57 | 10.59 | 0.07 | 0.67% | 10.35 | 10.67 | 84095 | 8818.68 | 2.47% | 0.00 |
| 2025-01-06 | 10.40 | 10.52 | 0.15 | 1.45% | 10.30 | 10.77 | 115273 | 12196.61 | 3.39% | 0.00 |
| 2025-01-03 | 10.85 | 10.37 | -0.46 | -4.25% | 10.34 | 10.89 | 91673 | 9688.02 | 2.69% | 0.00 |
| 2025-01-02 | 11.15 | 10.83 | -0.35 | -3.13% | 10.68 | 11.29 | 101620 | 11150.33 | 2.98% | 0.00 |
| 2024-12-31 | 11.49 | 11.18 | -0.35 | -3.04% | 11.16 | 11.60 | 94487 | 10719.86 | 2.78% | 0.00 |
| 2024-12-30 | 11.59 | 11.53 | -0.25 | -2.12% | 11.40 | 11.80 | 99619 | 11466.61 | 2.93% | 0.00 |
| 2024-12-27 | 11.56 | 11.78 | 0.18 | 1.55% | 11.49 | 12.05 | 136895 | 16100.20 | 4.02% | 0.00 |
| 2024-12-26 | 11.54 | 11.60 | -0.14 | -1.19% | 11.47 | 11.72 | 123026 | 14280.94 | 3.61% | 0.00 |
| 2024-12-25 | 12.22 | 11.74 | 0.01 | 0.09% | 11.55 | 12.40 | 184789 | 21899.39 | 5.43% | 0.00 |
| 2024-12-24 | 11.73 | 11.73 | 0.05 | 0.43% | 11.54 | 11.85 | 87909 | 10262.19 | 2.58% | 0.00 |
| 2024-12-23 | 12.26 | 11.68 | -0.69 | -5.58% | 11.62 | 12.33 | 138655 | 16479.36 | 4.07% | 2.00 |
| 2024-12-20 | 12.17 | 12.37 | 0.11 | 0.90% | 12.15 | 12.49 | 120983 | 14950.62 | 3.55% | 0.00 |
| 2024-12-19 | 12.21 | 12.26 | 0.09 | 0.74% | 12.03 | 12.46 | 126455 | 15450.28 | 3.71% | 0.00 |
| 2024-12-18 | 12.15 | 12.17 | 0.09 | 0.75% | 11.88 | 12.36 | 126566 | 15381.62 | 3.72% | 0.00 |
| 2024-12-17 | 12.82 | 12.08 | -0.84 | -6.50% | 12.06 | 12.88 | 212873 | 26259.31 | 6.25% | 2.00 |
| 2024-12-16 | 12.66 | 12.92 | 0.31 | 2.46% | 12.58 | 13.12 | 223139 | 28649.48 | 6.55% | 38.00 |
| 2024-12-13 | 12.89 | 12.61 | -0.44 | -3.37% | 12.61 | 13.00 | 195380 | 24950.46 | 5.74% | 0.00 |
| 2024-12-12 | 13.07 | 13.05 | -0.11 | -0.84% | 12.95 | 13.32 | 192432 | 25169.34 | 5.65% | 2.00 |
| 2024-12-11 | 13.45 | 13.16 | -0.37 | -2.73% | 13.10 | 13.45 | 227965 | 30110.56 | 6.70% | 28.00 |
| 2024-12-10 | 13.39 | 13.53 | 0.34 | 2.58% | 13.20 | 13.74 | 394424 | 53333.22 | 11.59% | 2.00 |
| 2024-12-09 | 13.43 | 13.19 | -0.02 | -0.15% | 12.96 | 13.74 | 401182 | 53483.76 | 11.78% | 2.00 |
| 2024-12-06 | 13.03 | 13.21 | 0.88 | 7.14% | 12.51 | 13.96 | 538485 | 70732.22 | 15.82% | 2.00 |
| 2024-12-05 | 11.92 | 12.33 | 0.42 | 3.53% | 11.91 | 12.40 | 230727 | 28203.38 | 6.78% | 0.00 |
| 2024-12-04 | 12.15 | 11.91 | -0.34 | -2.78% | 11.83 | 12.21 | 178091 | 21376.36 | 5.23% | 19.00 |
| 2024-12-03 | 12.30 | 12.25 | -0.15 | -1.21% | 12.11 | 12.45 | 233558 | 28600.68 | 6.86% | 15.00 |
| 2024-12-02 | 12.15 | 12.40 | 0.26 | 2.14% | 12.08 | 12.75 | 309682 | 38426.38 | 9.10% | 29.00 |
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。
