| 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 | 22.75 | 22.72 | -0.02 | -0.09% | 22.55 | 22.98 | 82761 | 18840.30 | 1.83% | 0.00 |
| 2025-03-31 | 22.81 | 22.74 | -0.37 | -1.60% | 22.33 | 23.16 | 118037 | 26750.43 | 2.61% | 0.00 |
| 2025-03-28 | 23.43 | 23.11 | -0.37 | -1.58% | 23.08 | 23.94 | 120645 | 28322.73 | 2.66% | 0.00 |
| 2025-03-27 | 23.00 | 23.48 | 0.38 | 1.65% | 22.63 | 24.28 | 187505 | 44453.41 | 4.14% | 0.00 |
| 2025-03-26 | 23.04 | 23.10 | 0.08 | 0.35% | 23.02 | 23.60 | 99298 | 23094.40 | 2.19% | 0.00 |
| 2025-03-25 | 23.39 | 23.02 | -0.39 | -1.67% | 22.82 | 23.74 | 113761 | 26419.35 | 2.51% | 0.00 |
| 2025-03-24 | 23.74 | 23.41 | -0.35 | -1.47% | 22.86 | 23.96 | 153896 | 35912.27 | 3.40% | 0.00 |
| 2025-03-21 | 24.60 | 23.76 | -1.10 | -4.42% | 23.71 | 24.61 | 172280 | 41511.43 | 3.80% | 0.00 |
| 2025-03-20 | 24.41 | 24.86 | 0.31 | 1.26% | 24.13 | 25.40 | 261372 | 64997.80 | 5.77% | 0.00 |
| 2025-03-19 | 24.00 | 24.55 | 0.33 | 1.36% | 23.72 | 24.72 | 210548 | 51062.22 | 4.65% | 1.00 |
| 2025-03-18 | 23.29 | 24.22 | 0.94 | 4.04% | 23.20 | 24.36 | 205315 | 48960.68 | 4.53% | 0.00 |
| 2025-03-17 | 23.43 | 23.28 | -0.10 | -0.43% | 22.97 | 23.46 | 104743 | 24316.32 | 2.31% | 0.00 |
| 2025-03-14 | 22.73 | 23.38 | 0.65 | 2.86% | 22.65 | 23.58 | 168726 | 39276.21 | 3.72% | 0.00 |
| 2025-03-13 | 23.74 | 22.73 | -1.01 | -4.25% | 22.43 | 23.87 | 213403 | 48783.01 | 4.71% | 0.00 |
| 2025-03-12 | 23.70 | 23.74 | 0.14 | 0.59% | 23.30 | 23.88 | 157940 | 37162.95 | 3.49% | 17.00 |
| 2025-03-11 | 23.31 | 23.60 | -0.08 | -0.34% | 23.26 | 24.09 | 145662 | 34379.37 | 3.21% | 0.00 |
| 2025-03-10 | 23.85 | 23.68 | -0.51 | -2.11% | 23.52 | 24.14 | 153287 | 36386.02 | 3.38% | 0.00 |
| 2025-03-07 | 24.35 | 24.19 | -0.39 | -1.59% | 24.00 | 24.59 | 173626 | 42047.50 | 3.83% | 0.00 |
| 2025-03-06 | 24.00 | 24.58 | 0.60 | 2.50% | 23.81 | 24.79 | 230447 | 56304.86 | 5.09% | 1.00 |
| 2025-03-05 | 23.18 | 23.98 | 0.51 | 2.17% | 23.18 | 24.26 | 219782 | 52455.53 | 4.85% | 2.00 |
| 2025-03-04 | 23.47 | 23.47 | -0.10 | -0.42% | 23.35 | 23.99 | 168211 | 39701.85 | 3.71% | 0.00 |
| 2025-03-03 | 23.97 | 23.57 | 0.01 | 0.04% | 23.42 | 24.36 | 232290 | 55442.25 | 5.13% | 49.00 |
| 2025-02-28 | 24.68 | 23.56 | -1.44 | -5.76% | 23.38 | 24.99 | 296228 | 71185.18 | 6.54% | 20.00 |
| 2025-02-27 | 25.60 | 25.00 | -0.31 | -1.22% | 24.87 | 26.79 | 480664 | 123697.41 | 10.61% | 11.00 |
| 2025-02-26 | 24.39 | 25.31 | 0.87 | 3.56% | 23.90 | 25.55 | 396500 | 98337.88 | 8.75% | 7.00 |
| 2025-02-25 | 22.53 | 24.44 | 1.46 | 6.35% | 22.52 | 24.96 | 410908 | 98259.00 | 9.07% | 4.00 |
| 2025-02-24 | 23.56 | 22.98 | -0.57 | -2.42% | 22.70 | 23.64 | 248089 | 57152.19 | 5.48% | 0.00 |
| 2025-02-21 | 23.26 | 23.55 | 0.25 | 1.07% | 23.26 | 24.21 | 312116 | 73761.71 | 6.89% | 5.00 |
| 2025-02-20 | 23.10 | 23.30 | -0.02 | -0.09% | 22.90 | 23.47 | 268000 | 62175.89 | 5.91% | 0.00 |
| 2025-02-19 | 22.26 | 23.32 | 1.13 | 5.09% | 22.04 | 24.09 | 545288 | 126800.52 | 12.03% | 17.00 |
| 2025-02-18 | 21.00 | 22.19 | 1.19 | 5.67% | 20.92 | 22.45 | 349580 | 76254.24 | 7.72% | 36.00 |
| 2025-02-17 | 21.31 | 21.00 | -0.17 | -0.80% | 20.85 | 21.40 | 139204 | 29300.79 | 3.07% | 0.00 |
| 2025-02-14 | 20.70 | 21.17 | 0.45 | 2.17% | 20.70 | 21.69 | 211563 | 45191.93 | 4.67% | 0.00 |
| 2025-02-13 | 21.44 | 20.72 | -0.71 | -3.31% | 20.71 | 21.44 | 163027 | 34237.23 | 3.60% | 0.00 |
| 2025-02-12 | 21.37 | 21.43 | -0.07 | -0.33% | 21.12 | 21.65 | 139650 | 29898.82 | 3.08% | 0.00 |
| 2025-02-11 | 21.67 | 21.50 | -0.26 | -1.19% | 21.36 | 21.75 | 97657 | 20982.29 | 2.16% | 0.00 |
| 2025-02-10 | 21.92 | 21.76 | -0.11 | -0.50% | 21.33 | 22.04 | 164636 | 35565.60 | 3.63% | 0.00 |
| 2025-02-07 | 21.75 | 21.87 | 0.15 | 0.69% | 21.40 | 22.15 | 218689 | 47663.68 | 4.83% | 2.00 |
| 2025-02-06 | 20.20 | 21.72 | 1.47 | 7.26% | 20.08 | 21.76 | 224481 | 47621.63 | 4.95% | 0.00 |
| 2025-02-05 | 20.84 | 20.25 | -0.45 | -2.17% | 20.16 | 20.91 | 135515 | 27620.44 | 2.99% | 0.00 |
| 2025-01-27 | 21.30 | 20.70 | -0.49 | -2.31% | 20.53 | 21.49 | 109414 | 22738.81 | 2.41% | 0.00 |
| 2025-01-24 | 20.00 | 21.19 | 1.07 | 5.32% | 19.90 | 21.43 | 192980 | 40347.49 | 4.26% | 0.00 |
| 2025-01-23 | 20.71 | 20.12 | -0.40 | -1.95% | 20.11 | 20.91 | 115529 | 23689.63 | 2.55% | 0.00 |
| 2025-01-22 | 20.48 | 20.52 | -0.18 | -0.87% | 20.26 | 20.84 | 100371 | 20628.28 | 2.22% | 0.00 |
| 2025-01-21 | 20.85 | 20.70 | -0.13 | -0.62% | 20.08 | 20.90 | 135647 | 27723.73 | 2.99% | 22.00 |
| 2025-01-20 | 20.95 | 20.83 | 0.11 | 0.53% | 20.75 | 21.37 | 125530 | 26291.68 | 2.77% | 0.00 |
| 2025-01-17 | 20.42 | 20.72 | 0.10 | 0.48% | 20.33 | 21.15 | 122831 | 25454.29 | 2.71% | 0.00 |
| 2025-01-16 | 20.41 | 20.62 | 0.29 | 1.43% | 20.23 | 20.98 | 132141 | 27147.81 | 2.92% | 5.00 |
| 2025-01-15 | 20.79 | 20.33 | -0.52 | -2.49% | 20.30 | 20.84 | 79435 | 16298.07 | 1.76% | 8.00 |
| 2025-01-14 | 19.88 | 20.85 | 0.79 | 3.94% | 19.87 | 20.93 | 125288 | 25706.25 | 2.78% | 0.00 |
| 2025-01-13 | 20.60 | 20.06 | -0.31 | -1.52% | 19.81 | 20.65 | 103510 | 20839.70 | 2.30% | 0.00 |
| 2025-01-10 | 20.02 | 20.37 | 0.23 | 1.14% | 20.00 | 20.84 | 74748 | 15351.66 | 1.66% | 0.00 |
| 2025-01-09 | 20.13 | 20.14 | -0.26 | -1.27% | 20.02 | 20.37 | 50812 | 10257.12 | 1.13% | 0.00 |
| 2025-01-08 | 20.18 | 20.40 | 0.09 | 0.44% | 19.71 | 20.52 | 71237 | 14288.89 | 1.58% | 0.00 |
| 2025-01-07 | 19.49 | 20.31 | 0.78 | 3.99% | 19.49 | 20.38 | 70708 | 14147.96 | 1.57% | 0.00 |
| 2025-01-06 | 19.50 | 19.53 | 0.08 | 0.41% | 19.23 | 19.77 | 67852 | 13258.33 | 1.51% | 0.00 |
| 2025-01-03 | 19.64 | 19.45 | -0.23 | -1.17% | 19.40 | 20.06 | 83331 | 16436.78 | 1.85% | 0.00 |
| 2025-01-02 | 20.07 | 19.68 | -0.38 | -1.89% | 19.52 | 20.66 | 85344 | 17103.30 | 1.90% | 0.00 |
| 2024-12-31 | 20.49 | 20.06 | -0.42 | -2.05% | 20.05 | 20.66 | 44688 | 9064.41 | 0.99% | 0.00 |
| 2024-12-30 | 20.61 | 20.48 | -0.08 | -0.39% | 20.12 | 20.72 | 46279 | 9478.42 | 1.03% | 0.00 |
| 2024-12-27 | 20.75 | 20.56 | -0.12 | -0.58% | 20.41 | 20.92 | 53404 | 11045.36 | 1.19% | 0.00 |
| 2024-12-26 | 20.50 | 20.68 | 0.25 | 1.22% | 20.36 | 20.79 | 43096 | 8894.50 | 0.96% | 0.00 |
| 2024-12-25 | 20.71 | 20.43 | -0.32 | -1.54% | 20.28 | 20.80 | 50813 | 10393.70 | 1.13% | 0.00 |
| 2024-12-24 | 20.51 | 20.75 | 0.28 | 1.37% | 20.42 | 20.93 | 55660 | 11510.02 | 1.24% | 0.00 |
| 2024-12-23 | 20.81 | 20.47 | -0.33 | -1.59% | 20.35 | 21.04 | 75638 | 15592.11 | 1.68% | 0.00 |
| 2024-12-20 | 21.16 | 20.80 | -0.36 | -1.70% | 20.79 | 21.30 | 69205 | 14532.71 | 1.54% | 0.00 |
| 2024-12-19 | 20.70 | 21.16 | 0.27 | 1.29% | 20.56 | 21.24 | 46949 | 9818.14 | 1.04% | 0.00 |
| 2024-12-18 | 21.11 | 20.89 | -0.20 | -0.95% | 20.81 | 21.47 | 58093 | 12234.73 | 1.29% | 0.00 |
| 2024-12-17 | 21.20 | 21.09 | -0.22 | -1.03% | 20.97 | 21.58 | 58187 | 12369.04 | 1.29% | 0.00 |
| 2024-12-16 | 21.68 | 21.31 | -0.30 | -1.39% | 21.10 | 21.75 | 55759 | 11855.65 | 1.24% | 0.00 |
| 2024-12-13 | 22.00 | 21.61 | -0.45 | -2.04% | 21.60 | 22.09 | 69846 | 15210.16 | 1.55% | 0.00 |
| 2024-12-12 | 22.15 | 22.06 | -0.09 | -0.41% | 21.97 | 23.11 | 89317 | 19968.06 | 1.98% | 0.00 |
| 2024-12-11 | 21.49 | 22.15 | 0.62 | 2.88% | 21.49 | 22.21 | 96249 | 21160.23 | 2.14% | 0.00 |
| 2024-12-10 | 22.20 | 21.53 | 0.28 | 1.32% | 21.45 | 22.87 | 138746 | 30845.99 | 3.08% | 0.00 |
| 2024-12-09 | 21.21 | 21.25 | 0.05 | 0.24% | 21.03 | 21.60 | 57769 | 12286.31 | 1.28% | 0.00 |
| 2024-12-06 | 21.22 | 21.20 | 0.00 | 0.00% | 20.78 | 21.36 | 56329 | 11887.77 | 1.25% | 0.00 |
| 2024-12-05 | 21.04 | 21.20 | 0.00 | 0.00% | 20.91 | 21.45 | 49505 | 10466.05 | 1.10% | 0.00 |
| 2024-12-04 | 21.60 | 21.20 | -0.33 | -1.53% | 21.08 | 21.60 | 49515 | 10531.55 | 1.10% | 0.00 |
| 2024-12-03 | 21.64 | 21.53 | -0.14 | -0.65% | 21.37 | 21.89 | 71813 | 15507.57 | 1.59% | 0.00 |
| 2024-12-02 | 20.92 | 21.67 | 0.81 | 3.88% | 20.82 | 21.88 | 98307 | 21147.20 | 2.18% | 0.00 |
伊之密(300415)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。
