| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 14.63 | 14.98 | 0.15 | 1.01% | 14.49 | 15.41 | 135014 | 20199.42 | 3.61% | 0.00 |
| 2026-02-05 | 15.05 | 14.83 | -0.42 | -2.75% | 14.61 | 15.08 | 144291 | 21361.27 | 3.86% | 2.00 |
| 2026-02-04 | 15.69 | 15.25 | -0.67 | -4.21% | 15.03 | 15.77 | 242840 | 37159.22 | 6.50% | 0.00 |
| 2026-02-03 | 15.45 | 15.92 | 0.58 | 3.78% | 15.26 | 15.95 | 221212 | 34693.82 | 5.92% | 0.00 |
| 2026-02-02 | 15.36 | 15.34 | -0.17 | -1.10% | 15.11 | 15.88 | 187427 | 29054.54 | 5.02% | 1.00 |
| 2026-01-30 | 15.51 | 15.51 | 0.01 | 0.06% | 15.30 | 15.96 | 186901 | 29156.86 | 5.00% | 0.00 |
| 2026-01-29 | 15.70 | 15.50 | -0.56 | -3.49% | 15.20 | 16.19 | 247667 | 38878.71 | 6.63% | 0.00 |
| 2026-01-28 | 16.01 | 16.06 | 0.11 | 0.69% | 16.00 | 16.60 | 330549 | 53727.32 | 8.85% | 23.00 |
| 2026-01-27 | 16.00 | 15.95 | -0.12 | -0.75% | 15.36 | 16.00 | 228130 | 35799.44 | 6.11% | 0.00 |
| 2026-01-26 | 15.70 | 16.07 | 0.31 | 1.97% | 15.63 | 16.28 | 275531 | 43954.24 | 7.38% | 24.00 |
| 2026-01-23 | 15.56 | 15.76 | 0.26 | 1.68% | 15.46 | 15.76 | 141625 | 22136.12 | 3.79% | 10.00 |
| 2026-01-22 | 15.60 | 15.50 | 0.04 | 0.26% | 15.36 | 15.70 | 103621 | 16058.92 | 2.77% | 0.00 |
| 2026-01-21 | 15.25 | 15.46 | 0.07 | 0.45% | 15.10 | 15.59 | 101471 | 15663.23 | 2.72% | 0.00 |
| 2026-01-20 | 15.82 | 15.39 | -0.48 | -3.02% | 15.22 | 15.87 | 168076 | 25983.31 | 4.50% | 0.00 |
| 2026-01-19 | 15.70 | 15.87 | 0.04 | 0.25% | 15.46 | 16.27 | 178155 | 28256.46 | 4.77% | 0.00 |
| 2026-01-16 | 15.90 | 15.83 | -0.13 | -0.81% | 15.51 | 16.10 | 189256 | 29875.87 | 5.07% | 8.00 |
| 2026-01-15 | 16.46 | 15.96 | -0.40 | -2.44% | 15.76 | 16.52 | 242955 | 38976.02 | 6.50% | 20.00 |
| 2026-01-14 | 15.95 | 16.36 | 0.51 | 3.22% | 15.84 | 16.60 | 420567 | 68405.88 | 11.26% | 1.00 |
| 2026-01-13 | 16.57 | 15.85 | -0.77 | -4.63% | 15.76 | 16.65 | 340674 | 55025.19 | 9.12% | 0.00 |
| 2026-01-12 | 16.30 | 16.62 | 0.38 | 2.34% | 16.10 | 16.75 | 471942 | 77922.78 | 12.63% | 20.00 |
| 2026-01-09 | 15.25 | 16.24 | 1.00 | 6.56% | 15.25 | 16.60 | 520689 | 83952.23 | 13.94% | 9.00 |
| 2026-01-08 | 15.00 | 15.24 | 0.15 | 0.99% | 14.93 | 15.28 | 191493 | 29057.22 | 5.13% | 0.00 |
| 2026-01-07 | 14.94 | 15.09 | 0.09 | 0.60% | 14.80 | 15.29 | 195520 | 29428.42 | 5.23% | 9.00 |
| 2026-01-06 | 15.01 | 15.00 | -0.15 | -0.99% | 14.84 | 15.10 | 167328 | 25046.41 | 4.48% | 0.00 |
| 2026-01-05 | 14.72 | 15.15 | 0.52 | 3.55% | 14.72 | 15.15 | 172214 | 25739.25 | 4.61% | 0.00 |
| 2025-12-31 | 14.93 | 14.63 | -0.22 | -1.48% | 14.60 | 14.98 | 100999 | 14911.25 | 2.70% | 0.00 |
| 2025-12-30 | 14.65 | 14.85 | 0.07 | 0.47% | 14.64 | 15.08 | 147061 | 21959.34 | 3.94% | 0.00 |
| 2025-12-29 | 14.60 | 14.78 | 0.15 | 1.03% | 14.60 | 14.95 | 120502 | 17785.02 | 3.23% | 0.00 |
| 2025-12-26 | 14.75 | 14.63 | -0.23 | -1.55% | 14.59 | 14.88 | 107062 | 15776.71 | 2.87% | 22.00 |
| 2025-12-25 | 14.95 | 14.86 | -0.15 | -1.00% | 14.84 | 15.04 | 141973 | 21147.09 | 3.80% | 0.00 |
| 2025-12-24 | 14.74 | 15.01 | 0.27 | 1.83% | 14.56 | 15.06 | 209383 | 31229.80 | 5.60% | 0.00 |
| 2025-12-23 | 14.24 | 14.74 | 0.50 | 3.51% | 14.07 | 14.94 | 258742 | 37771.24 | 6.93% | 10.00 |
| 2025-12-22 | 14.08 | 14.24 | 0.18 | 1.28% | 14.08 | 14.30 | 72939 | 10387.31 | 1.95% | 0.00 |
| 2025-12-19 | 14.05 | 14.06 | 0.03 | 0.21% | 13.99 | 14.18 | 69666 | 9820.34 | 1.86% | 0.00 |
| 2025-12-18 | 13.91 | 14.03 | -0.07 | -0.50% | 13.90 | 14.44 | 119063 | 16888.27 | 3.19% | 0.00 |
| 2025-12-17 | 13.59 | 14.10 | 0.45 | 3.30% | 13.58 | 14.13 | 131266 | 18249.23 | 3.51% | 1.00 |
| 2025-12-16 | 13.73 | 13.65 | -0.13 | -0.94% | 13.45 | 13.86 | 83237 | 11340.08 | 2.23% | 0.00 |
| 2025-12-15 | 13.88 | 13.78 | -0.23 | -1.64% | 13.73 | 14.03 | 60385 | 8375.77 | 1.62% | 0.00 |
| 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 |
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。
