| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 24.10 | 24.10 | 0.25 | 1.05% | 23.88 | 24.60 | 65054 | 15756.27 | 1.44% | 0.00 |
| 2026-03-24 | 23.80 | 23.85 | 0.48 | 2.05% | 23.19 | 23.93 | 71903 | 16939.58 | 1.59% | 0.00 |
| 2026-03-23 | 24.50 | 23.37 | -1.63 | -6.52% | 23.15 | 24.67 | 114263 | 27317.01 | 2.52% | 0.00 |
| 2026-03-20 | 26.04 | 25.00 | -0.87 | -3.36% | 25.00 | 26.12 | 71535 | 18195.38 | 1.58% | 0.00 |
| 2026-03-19 | 26.39 | 25.87 | -0.85 | -3.18% | 25.74 | 26.59 | 77283 | 20120.36 | 1.71% | 0.00 |
| 2026-03-18 | 26.18 | 26.72 | 0.61 | 2.34% | 25.90 | 26.80 | 82280 | 21718.45 | 1.82% | 4.00 |
| 2026-03-17 | 27.25 | 26.11 | -0.94 | -3.48% | 26.10 | 27.25 | 112074 | 29761.65 | 2.47% | 0.00 |
| 2026-03-16 | 26.93 | 27.05 | -0.08 | -0.29% | 26.49 | 27.49 | 121492 | 32833.16 | 2.68% | 0.00 |
| 2026-03-13 | 26.94 | 27.13 | 0.05 | 0.18% | 26.41 | 27.33 | 118121 | 31891.05 | 2.61% | 0.00 |
| 2026-03-12 | 27.75 | 27.08 | -0.79 | -2.83% | 26.63 | 27.98 | 131616 | 35677.45 | 2.90% | 0.00 |
| 2026-03-11 | 27.35 | 27.87 | 0.61 | 2.24% | 27.35 | 28.49 | 169197 | 47652.77 | 3.73% | 0.00 |
| 2026-03-10 | 26.92 | 27.26 | 0.75 | 2.83% | 26.60 | 27.33 | 91951 | 24782.13 | 2.03% | 0.00 |
| 2026-03-09 | 26.77 | 26.51 | -0.70 | -2.57% | 25.60 | 26.78 | 150013 | 39365.08 | 3.31% | 0.00 |
| 2026-03-06 | 27.56 | 27.21 | -0.54 | -1.95% | 27.09 | 27.86 | 105919 | 28942.30 | 2.34% | 0.00 |
| 2026-03-05 | 27.56 | 27.75 | 0.64 | 2.36% | 27.56 | 28.10 | 193033 | 53750.07 | 4.26% | 0.00 |
| 2026-03-04 | 27.40 | 27.11 | -0.29 | -1.06% | 27.04 | 27.83 | 174382 | 47811.85 | 3.85% | 0.00 |
| 2026-03-03 | 27.09 | 27.40 | 0.35 | 1.29% | 26.79 | 28.78 | 274333 | 76423.73 | 6.05% | 0.00 |
| 2026-03-02 | 26.54 | 27.05 | 0.16 | 0.60% | 26.30 | 27.81 | 145772 | 39636.80 | 3.22% | 0.00 |
| 2026-02-27 | 26.70 | 26.89 | 0.09 | 0.34% | 26.63 | 26.92 | 67668 | 18129.05 | 1.49% | 0.00 |
| 2026-02-26 | 26.33 | 26.80 | 0.48 | 1.82% | 26.13 | 26.97 | 88703 | 23703.66 | 1.96% | 0.00 |
| 2026-02-25 | 26.22 | 26.32 | 0.02 | 0.08% | 26.21 | 26.63 | 74983 | 19816.58 | 1.65% | 0.00 |
| 2026-02-24 | 26.50 | 26.30 | -0.01 | -0.04% | 26.23 | 26.65 | 56894 | 15000.57 | 1.26% | 0.00 |
| 2026-02-13 | 26.28 | 26.31 | -0.10 | -0.38% | 26.08 | 26.55 | 55455 | 14625.45 | 1.22% | 0.00 |
| 2026-02-12 | 26.35 | 26.41 | 0.19 | 0.72% | 26.22 | 26.48 | 43264 | 11422.60 | 0.95% | 0.00 |
| 2026-02-11 | 26.25 | 26.22 | -0.06 | -0.23% | 26.20 | 26.64 | 54941 | 14492.57 | 1.21% | 0.00 |
| 2026-02-10 | 25.96 | 26.28 | 0.40 | 1.55% | 25.82 | 26.60 | 73234 | 19238.73 | 1.62% | 0.00 |
| 2026-02-09 | 26.00 | 25.88 | 0.18 | 0.70% | 25.60 | 26.07 | 56191 | 14500.95 | 1.24% | 0.00 |
| 2026-02-06 | 25.50 | 25.70 | -0.02 | -0.08% | 25.40 | 26.08 | 59569 | 15370.13 | 1.31% | 0.00 |
| 2026-02-05 | 25.81 | 25.72 | -0.18 | -0.69% | 25.49 | 25.97 | 60124 | 15438.94 | 1.33% | 0.00 |
| 2026-02-04 | 25.68 | 25.90 | 0.11 | 0.43% | 25.54 | 25.93 | 54665 | 14057.12 | 1.21% | 0.00 |
| 2026-02-03 | 25.48 | 25.79 | 0.66 | 2.63% | 25.25 | 25.85 | 67789 | 17390.10 | 1.50% | 0.00 |
| 2026-02-02 | 25.49 | 25.13 | -0.66 | -2.56% | 25.10 | 25.88 | 70958 | 18045.52 | 1.57% | 0.00 |
| 2026-01-30 | 25.87 | 25.79 | -0.16 | -0.62% | 25.26 | 26.14 | 67647 | 17374.94 | 1.49% | 0.00 |
| 2026-01-29 | 26.53 | 25.95 | -0.64 | -2.41% | 25.78 | 26.69 | 90941 | 23807.32 | 2.01% | 0.00 |
| 2026-01-28 | 27.10 | 26.59 | -0.32 | -1.19% | 26.40 | 27.13 | 90660 | 24107.05 | 2.00% | 0.00 |
| 2026-01-27 | 27.16 | 26.91 | -0.25 | -0.92% | 26.25 | 27.20 | 91603 | 24503.37 | 2.02% | 0.00 |
| 2026-01-26 | 28.08 | 27.16 | -0.92 | -3.28% | 27.00 | 28.09 | 103943 | 28387.39 | 2.29% | 0.00 |
| 2026-01-23 | 27.28 | 28.08 | 0.86 | 3.16% | 27.18 | 28.35 | 125324 | 34847.56 | 2.77% | 0.00 |
| 2026-01-22 | 27.42 | 27.22 | -0.21 | -0.77% | 27.11 | 27.65 | 62287 | 17027.67 | 1.37% | 0.00 |
| 2026-01-21 | 27.12 | 27.43 | 0.08 | 0.29% | 27.04 | 27.61 | 66879 | 18352.00 | 1.48% | 0.00 |
| 2026-01-20 | 27.40 | 27.35 | -0.04 | -0.15% | 27.03 | 27.62 | 75973 | 20711.89 | 1.68% | 0.00 |
| 2026-01-19 | 27.50 | 27.39 | -0.09 | -0.33% | 27.34 | 27.70 | 68292 | 18756.86 | 1.51% | 0.00 |
| 2026-01-16 | 27.15 | 27.48 | 0.30 | 1.10% | 27.14 | 27.86 | 94785 | 26097.85 | 2.09% | 0.00 |
| 2026-01-15 | 26.78 | 27.18 | 0.40 | 1.49% | 26.66 | 27.37 | 81436 | 22087.10 | 1.80% | 0.00 |
| 2026-01-14 | 27.28 | 26.78 | -0.60 | -2.19% | 26.47 | 27.56 | 151337 | 40892.41 | 3.34% | 0.00 |
| 2026-01-13 | 27.43 | 27.38 | -0.02 | -0.07% | 27.06 | 28.00 | 112071 | 30852.25 | 2.47% | 0.00 |
| 2026-01-12 | 27.66 | 27.40 | -0.16 | -0.58% | 27.03 | 27.95 | 120446 | 32925.20 | 2.66% | 0.00 |
| 2026-01-09 | 27.17 | 27.56 | 0.34 | 1.25% | 27.08 | 27.80 | 124694 | 34185.68 | 2.75% | 0.00 |
| 2026-01-08 | 26.89 | 27.22 | 0.12 | 0.44% | 26.83 | 27.77 | 116166 | 31743.16 | 2.56% | 0.00 |
| 2026-01-07 | 26.74 | 27.10 | 0.14 | 0.52% | 26.62 | 27.63 | 148443 | 40334.45 | 3.28% | 12.37 |
| 2026-01-06 | 26.18 | 26.96 | 0.79 | 3.02% | 26.12 | 27.24 | 162528 | 43297.86 | 3.59% | 8.00 |
| 2026-01-05 | 26.07 | 26.17 | 0.11 | 0.42% | 25.80 | 26.31 | 80078 | 20870.12 | 1.77% | 0.00 |
| 2025-12-31 | 26.30 | 26.06 | -0.24 | -0.91% | 26.00 | 26.35 | 64481 | 16846.48 | 1.42% | 0.00 |
| 2025-12-30 | 25.45 | 26.30 | 0.65 | 2.53% | 25.38 | 26.44 | 108695 | 28414.85 | 2.40% | 0.00 |
| 2025-12-29 | 25.69 | 25.65 | -0.08 | -0.31% | 25.45 | 25.87 | 57952 | 14876.86 | 1.28% | 0.00 |
| 2025-12-26 | 25.80 | 25.73 | -0.17 | -0.66% | 25.60 | 26.00 | 81202 | 20946.82 | 1.79% | 4.00 |
| 2025-12-25 | 25.43 | 25.90 | 0.44 | 1.73% | 25.38 | 25.94 | 85471 | 22029.01 | 1.89% | 0.00 |
| 2025-12-24 | 25.30 | 25.46 | 0.15 | 0.59% | 25.17 | 25.54 | 54098 | 13747.49 | 1.19% | 0.00 |
| 2025-12-23 | 25.07 | 25.31 | 0.15 | 0.60% | 25.03 | 25.36 | 59615 | 15052.72 | 1.32% | 0.00 |
| 2025-12-22 | 24.99 | 25.16 | 0.10 | 0.40% | 24.91 | 25.38 | 69447 | 17465.49 | 1.53% | 0.00 |
| 2025-12-19 | 24.39 | 25.06 | 0.73 | 3.00% | 24.39 | 25.23 | 80681 | 20140.25 | 1.78% | 0.00 |
| 2025-12-18 | 24.38 | 24.33 | -0.25 | -1.02% | 24.33 | 24.63 | 38472 | 9409.03 | 0.85% | 0.00 |
| 2025-12-17 | 24.23 | 24.58 | 0.40 | 1.65% | 24.02 | 24.65 | 55024 | 13396.38 | 1.21% | 0.00 |
| 2025-12-16 | 24.52 | 24.18 | -0.34 | -1.39% | 23.95 | 24.61 | 65282 | 15776.60 | 1.44% | 0.00 |
| 2025-12-15 | 24.90 | 24.52 | -0.37 | -1.49% | 24.51 | 25.04 | 57169 | 14155.37 | 1.26% | 0.00 |
| 2025-12-12 | 24.90 | 24.89 | 0.04 | 0.16% | 24.77 | 25.17 | 59920 | 14970.15 | 1.32% | 0.00 |
| 2025-12-11 | 25.30 | 24.85 | -0.43 | -1.70% | 24.82 | 25.30 | 59402 | 14898.06 | 1.31% | 0.00 |
| 2025-12-10 | 25.18 | 25.28 | 0.10 | 0.40% | 25.00 | 25.41 | 55653 | 14044.99 | 1.23% | 0.00 |
| 2025-12-09 | 25.41 | 25.18 | -0.27 | -1.06% | 24.97 | 25.42 | 77693 | 19538.15 | 1.71% | 0.00 |
| 2025-12-08 | 25.59 | 25.45 | -0.03 | -0.12% | 25.17 | 25.68 | 82110 | 20826.54 | 1.81% | 2.00 |
| 2025-12-05 | 25.15 | 25.48 | 0.21 | 0.83% | 24.95 | 25.58 | 87189 | 22061.67 | 1.92% | 0.00 |
| 2025-12-04 | 24.87 | 25.27 | 0.30 | 1.20% | 24.87 | 25.37 | 91346 | 23010.73 | 2.02% | 0.00 |
| 2025-12-03 | 24.88 | 24.97 | 0.12 | 0.48% | 24.71 | 25.09 | 74875 | 18667.18 | 1.65% | 0.00 |
| 2025-12-02 | 24.80 | 24.85 | 0.04 | 0.16% | 24.69 | 24.95 | 64221 | 15945.76 | 1.42% | 0.00 |
| 2025-12-01 | 24.31 | 24.81 | 0.51 | 2.10% | 24.27 | 24.91 | 93389 | 23103.06 | 2.06% | 0.00 |
| 2025-11-28 | 24.00 | 24.30 | 0.26 | 1.08% | 23.85 | 24.34 | 57705 | 13929.80 | 1.27% | 0.00 |
| 2025-11-27 | 23.87 | 24.04 | 0.20 | 0.84% | 23.83 | 24.30 | 65343 | 15767.98 | 1.44% | 0.00 |
| 2025-11-26 | 23.73 | 23.84 | 0.04 | 0.17% | 23.68 | 24.08 | 48543 | 11623.66 | 1.07% | 0.00 |
| 2025-11-25 | 23.93 | 23.80 | 0.01 | 0.04% | 23.73 | 24.03 | 61341 | 14643.30 | 1.35% | 0.00 |
| 2025-11-24 | 23.38 | 23.79 | 0.59 | 2.54% | 23.21 | 23.92 | 54508 | 12866.38 | 1.20% | 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。
