| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 13.95 | 14.01 | 0.12 | 0.86% | 13.80 | 14.11 | 64274 | 9001.37 | 1.72% | 0.00 |
| 2025-12-11 | 14.34 | 13.89 | -0.45 | -3.14% | 13.88 | 14.41 | 94486 | 13291.72 | 2.53% | 0.00 |
| 2025-12-10 | 14.43 | 14.34 | -0.21 | -1.44% | 14.21 | 14.54 | 74282 | 10651.70 | 1.99% | 0.00 |
| 2025-12-09 | 14.50 | 14.55 | 0.00 | 0.00% | 14.49 | 14.98 | 105103 | 15475.69 | 2.81% | 16.00 |
| 2025-12-08 | 14.41 | 14.55 | 0.19 | 1.32% | 14.37 | 14.69 | 75630 | 11033.51 | 2.02% | 0.00 |
| 2025-12-05 | 14.14 | 14.36 | 0.17 | 1.20% | 13.96 | 14.40 | 80109 | 11389.51 | 2.14% | 0.00 |
| 2025-12-04 | 14.38 | 14.19 | -0.21 | -1.46% | 14.10 | 14.50 | 72370 | 10284.23 | 1.94% | 0.00 |
| 2025-12-03 | 14.83 | 14.40 | -0.45 | -3.03% | 14.31 | 14.99 | 99114 | 14372.76 | 2.65% | 0.00 |
| 2025-12-02 | 15.16 | 14.85 | -0.33 | -2.17% | 14.82 | 15.16 | 75262 | 11220.29 | 2.01% | 0.00 |
| 2025-12-01 | 14.98 | 15.18 | 0.09 | 0.60% | 14.89 | 15.29 | 94634 | 14323.85 | 2.53% | 0.00 |
| 2025-11-28 | 14.90 | 15.09 | 0.10 | 0.67% | 14.81 | 15.20 | 92046 | 13817.40 | 2.46% | 10.00 |
| 2025-11-27 | 15.02 | 14.99 | -0.02 | -0.13% | 14.90 | 15.21 | 84193 | 12697.50 | 2.25% | 0.00 |
| 2025-11-26 | 14.97 | 15.01 | -0.08 | -0.53% | 14.97 | 15.53 | 163036 | 24911.84 | 4.36% | 0.00 |
| 2025-11-25 | 14.73 | 15.09 | 0.40 | 2.72% | 14.68 | 15.20 | 142255 | 21387.93 | 3.81% | 0.00 |
| 2025-11-24 | 14.25 | 14.69 | 0.55 | 3.89% | 14.07 | 14.78 | 129811 | 18769.53 | 3.47% | 2.00 |
| 2025-11-21 | 14.71 | 14.14 | -0.72 | -4.85% | 14.14 | 14.90 | 127122 | 18328.21 | 3.40% | 0.00 |
| 2025-11-20 | 14.90 | 14.86 | 0.09 | 0.61% | 14.54 | 15.20 | 111940 | 16613.15 | 3.00% | 0.00 |
| 2025-11-19 | 15.26 | 14.77 | -0.40 | -2.64% | 14.71 | 15.26 | 108088 | 16072.20 | 2.89% | 11.00 |
| 2025-11-18 | 15.17 | 15.17 | 0.00 | 0.00% | 15.02 | 15.30 | 96609 | 14672.48 | 2.59% | 0.00 |
| 2025-11-17 | 14.77 | 15.17 | 0.35 | 2.36% | 14.77 | 15.20 | 109419 | 16524.59 | 2.93% | 0.00 |
| 2025-11-14 | 15.20 | 14.82 | -0.54 | -3.52% | 14.82 | 15.22 | 120042 | 18010.58 | 3.21% | 3.00 |
| 2025-11-13 | 14.74 | 15.36 | 0.55 | 3.71% | 14.68 | 15.38 | 160745 | 24291.70 | 4.30% | 11.00 |
| 2025-11-12 | 15.09 | 14.81 | -0.35 | -2.31% | 14.65 | 15.09 | 120479 | 17840.15 | 3.23% | 0.00 |
| 2025-11-11 | 15.31 | 15.16 | -0.13 | -0.85% | 15.05 | 15.37 | 114636 | 17434.10 | 3.07% | 0.00 |
| 2025-11-10 | 15.60 | 15.29 | -0.37 | -2.36% | 15.18 | 15.61 | 191219 | 29317.68 | 5.12% | 0.00 |
| 2025-11-07 | 15.46 | 15.66 | 0.30 | 1.95% | 15.32 | 15.95 | 277652 | 43489.73 | 7.44% | 1.00 |
| 2025-11-06 | 15.33 | 15.36 | 0.13 | 0.85% | 15.10 | 15.40 | 96820 | 14803.88 | 2.59% | 10.00 |
| 2025-11-05 | 15.01 | 15.23 | -0.05 | -0.33% | 15.00 | 15.30 | 85696 | 13013.63 | 2.29% | 0.00 |
| 2025-11-04 | 15.51 | 15.28 | -0.37 | -2.36% | 15.16 | 15.58 | 115731 | 17717.58 | 3.10% | 6.00 |
| 2025-11-03 | 15.49 | 15.65 | 0.19 | 1.23% | 15.29 | 15.65 | 127127 | 19683.87 | 3.40% | 10.00 |
| 2025-10-31 | 15.30 | 15.46 | 0.42 | 2.79% | 15.22 | 15.65 | 174723 | 27004.42 | 4.68% | 0.00 |
| 2025-10-30 | 15.29 | 15.04 | -0.33 | -2.15% | 15.02 | 15.32 | 116339 | 17637.96 | 3.12% | 0.00 |
| 2025-10-29 | 15.45 | 15.37 | -0.05 | -0.32% | 15.21 | 15.47 | 93817 | 14384.35 | 2.51% | 20.00 |
| 2025-10-28 | 15.32 | 15.42 | 0.03 | 0.19% | 15.21 | 15.52 | 129458 | 19913.11 | 3.47% | 0.00 |
| 2025-10-27 | 15.71 | 15.39 | 0.14 | 0.92% | 15.30 | 15.75 | 176469 | 27308.17 | 4.73% | 0.00 |
| 2025-10-24 | 15.09 | 15.25 | 0.26 | 1.73% | 15.02 | 15.28 | 117200 | 17784.40 | 3.14% | 0.00 |
| 2025-10-23 | 15.10 | 14.99 | -0.15 | -0.99% | 14.75 | 15.13 | 94018 | 13980.89 | 2.52% | 0.00 |
| 2025-10-22 | 15.05 | 15.14 | -0.04 | -0.26% | 15.01 | 15.27 | 68760 | 10418.68 | 1.84% | 11.00 |
| 2025-10-21 | 15.00 | 15.18 | 0.20 | 1.34% | 14.83 | 15.24 | 100706 | 15204.79 | 2.70% | 19.00 |
| 2025-10-20 | 14.90 | 14.98 | 0.42 | 2.88% | 14.77 | 15.14 | 126218 | 18855.84 | 3.38% | 0.00 |
| 2025-10-17 | 15.27 | 14.56 | -0.71 | -4.65% | 14.53 | 15.39 | 156518 | 23243.19 | 4.19% | 0.00 |
| 2025-10-16 | 15.49 | 15.27 | -0.36 | -2.30% | 15.18 | 15.55 | 117315 | 17961.17 | 3.14% | 0.00 |
| 2025-10-15 | 15.22 | 15.63 | 0.47 | 3.10% | 14.98 | 15.64 | 144691 | 22227.79 | 3.87% | 0.00 |
| 2025-10-14 | 15.73 | 15.16 | -0.54 | -3.44% | 15.08 | 16.00 | 182656 | 28407.54 | 4.89% | 0.00 |
| 2025-10-13 | 15.06 | 15.70 | -0.24 | -1.51% | 14.55 | 15.72 | 189366 | 29093.32 | 5.07% | 0.00 |
| 2025-10-10 | 15.89 | 15.94 | -0.02 | -0.13% | 15.50 | 16.08 | 208591 | 33018.62 | 5.59% | 0.00 |
| 2025-10-09 | 16.26 | 15.96 | -0.30 | -1.85% | 15.90 | 16.50 | 271804 | 43957.38 | 7.28% | 2.00 |
| 2025-09-30 | 16.52 | 16.26 | -0.14 | -0.85% | 16.25 | 17.23 | 265205 | 43987.86 | 7.10% | 17.00 |
| 2025-09-29 | 16.41 | 16.40 | -0.01 | -0.06% | 16.09 | 16.56 | 198814 | 32477.33 | 5.32% | 3.00 |
| 2025-09-26 | 17.23 | 16.41 | -1.05 | -6.01% | 16.40 | 17.43 | 338613 | 56946.38 | 9.07% | 6.00 |
| 2025-09-25 | 17.70 | 17.46 | -0.04 | -0.23% | 17.46 | 17.98 | 416258 | 73674.77 | 11.15% | 4.00 |
| 2025-09-24 | 16.60 | 17.50 | 0.63 | 3.73% | 16.36 | 17.50 | 375724 | 64478.35 | 10.06% | 10.00 |
| 2025-09-23 | 17.35 | 16.87 | -0.40 | -2.32% | 16.31 | 17.98 | 326400 | 55223.71 | 8.74% | 25.00 |
| 2025-09-22 | 16.85 | 17.27 | 0.32 | 1.89% | 16.70 | 17.35 | 233962 | 40163.57 | 6.27% | 3.00 |
| 2025-09-19 | 17.31 | 16.95 | -0.37 | -2.14% | 16.94 | 17.55 | 269359 | 46143.15 | 7.21% | 0.00 |
| 2025-09-18 | 17.22 | 17.32 | 0.07 | 0.41% | 17.11 | 17.95 | 472985 | 83096.85 | 12.67% | 11.00 |
| 2025-09-17 | 17.09 | 17.25 | 0.04 | 0.23% | 17.01 | 17.57 | 263650 | 45669.92 | 7.06% | 8.00 |
| 2025-09-16 | 16.92 | 17.21 | 0.29 | 1.71% | 16.67 | 17.30 | 258195 | 44237.44 | 6.91% | 19.00 |
| 2025-09-15 | 17.01 | 16.92 | -0.36 | -2.08% | 16.70 | 17.20 | 301484 | 51122.67 | 8.07% | 0.00 |
| 2025-09-12 | 17.13 | 17.28 | 0.25 | 1.47% | 17.03 | 17.86 | 414651 | 72368.04 | 11.10% | 10.00 |
| 2025-09-11 | 16.69 | 17.03 | 0.77 | 4.74% | 16.30 | 17.10 | 393435 | 66002.50 | 10.54% | 0.00 |
| 2025-09-10 | 16.05 | 16.26 | 0.22 | 1.37% | 16.05 | 16.44 | 196746 | 32057.06 | 5.27% | 0.00 |
| 2025-09-09 | 16.71 | 16.04 | -0.62 | -3.72% | 15.93 | 16.71 | 231025 | 37400.76 | 6.19% | 10.00 |
| 2025-09-08 | 16.51 | 16.66 | 0.02 | 0.12% | 16.30 | 16.82 | 262841 | 43488.79 | 7.04% | 20.00 |
| 2025-09-05 | 15.95 | 16.64 | 0.72 | 4.52% | 15.75 | 16.65 | 294822 | 48028.88 | 7.90% | 11.00 |
| 2025-09-04 | 16.53 | 15.92 | -0.66 | -3.98% | 15.52 | 16.83 | 378401 | 61608.31 | 10.13% | 0.00 |
| 2025-09-03 | 17.53 | 16.58 | -1.03 | -5.85% | 16.48 | 17.53 | 428500 | 72708.98 | 11.47% | 0.00 |
| 2025-09-02 | 19.19 | 17.61 | -1.85 | -9.51% | 17.40 | 19.38 | 754030 | 137059.31 | 20.19% | 98.00 |
| 2025-09-01 | 19.25 | 19.46 | 1.19 | 6.51% | 19.10 | 21.20 | 983696 | 195301.59 | 26.34% | 208.00 |
| 2025-08-29 | 18.91 | 18.27 | -0.84 | -4.40% | 18.00 | 18.91 | 573354 | 104847.56 | 15.35% | 40.00 |
| 2025-08-28 | 18.30 | 19.11 | 1.26 | 7.06% | 17.73 | 19.17 | 895013 | 166709.42 | 23.96% | 88.00 |
| 2025-08-27 | 17.90 | 17.85 | -0.41 | -2.25% | 17.65 | 18.70 | 632828 | 115306.93 | 16.94% | 1.00 |
| 2025-08-26 | 17.42 | 18.26 | 0.67 | 3.81% | 17.31 | 19.07 | 662190 | 121802.05 | 17.72% | 22.00 |
| 2025-08-25 | 17.72 | 17.59 | 0.09 | 0.51% | 17.35 | 17.94 | 406136 | 71558.46 | 10.87% | 22.00 |
| 2025-08-22 | 17.30 | 17.50 | 0.24 | 1.39% | 17.17 | 17.70 | 336688 | 58789.57 | 9.01% | 3.00 |
| 2025-08-21 | 18.25 | 17.26 | -1.09 | -5.94% | 17.12 | 18.35 | 508481 | 88973.06 | 13.61% | 27.00 |
| 2025-08-20 | 18.11 | 18.35 | -0.16 | -0.86% | 17.75 | 18.35 | 407964 | 73646.71 | 10.92% | 1.00 |
| 2025-08-19 | 18.75 | 18.51 | -0.48 | -2.53% | 18.24 | 19.50 | 653740 | 121698.20 | 17.50% | 13.00 |
| 2025-08-18 | 18.05 | 18.99 | 1.26 | 7.11% | 17.93 | 19.77 | 870917 | 163353.20 | 23.31% | 14.00 |
| 2025-08-15 | 17.16 | 17.73 | 0.49 | 2.84% | 17.01 | 18.20 | 583278 | 103893.75 | 15.61% | 14.00 |
依米康(300249)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。
