| 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 | 11.98 | 11.99 | 0.06 | 0.50% | 11.91 | 12.23 | 33850 | 4078.01 | 1.29% | 0.00 |
| 2026-03-24 | 11.86 | 11.93 | 0.35 | 3.02% | 11.52 | 11.97 | 57783 | 6801.79 | 2.20% | 0.00 |
| 2026-03-23 | 12.39 | 11.58 | -0.86 | -6.91% | 11.42 | 12.39 | 63901 | 7570.59 | 2.44% | 0.00 |
| 2026-03-20 | 13.03 | 12.44 | -0.56 | -4.31% | 12.40 | 13.10 | 47945 | 6072.84 | 1.83% | 0.00 |
| 2026-03-19 | 13.28 | 13.00 | -0.40 | -2.99% | 12.97 | 13.31 | 38851 | 5098.79 | 1.48% | 0.00 |
| 2026-03-18 | 12.97 | 13.40 | 0.49 | 3.80% | 12.97 | 13.43 | 51253 | 6798.40 | 1.95% | 0.00 |
| 2026-03-17 | 13.23 | 12.91 | -0.26 | -1.97% | 12.90 | 13.23 | 33826 | 4422.68 | 1.29% | 0.00 |
| 2026-03-16 | 12.89 | 13.17 | 0.33 | 2.57% | 12.76 | 13.26 | 49803 | 6499.61 | 1.90% | 0.00 |
| 2026-03-13 | 12.95 | 12.84 | -0.09 | -0.70% | 12.80 | 13.08 | 30928 | 3996.93 | 1.18% | 0.00 |
| 2026-03-12 | 13.09 | 12.93 | -0.17 | -1.30% | 12.88 | 13.23 | 35016 | 4567.39 | 1.33% | 0.00 |
| 2026-03-11 | 13.31 | 13.10 | -0.17 | -1.28% | 13.06 | 13.35 | 43459 | 5728.21 | 1.66% | 0.00 |
| 2026-03-10 | 13.19 | 13.27 | 0.22 | 1.69% | 13.08 | 13.33 | 36177 | 4774.64 | 1.38% | 0.00 |
| 2026-03-09 | 13.08 | 13.05 | -0.09 | -0.68% | 12.75 | 13.15 | 52683 | 6813.13 | 2.01% | 0.00 |
| 2026-03-06 | 12.86 | 13.14 | 0.25 | 1.94% | 12.81 | 13.15 | 37796 | 4922.45 | 1.44% | 0.00 |
| 2026-03-05 | 12.96 | 12.89 | 0.33 | 2.63% | 12.76 | 13.19 | 48508 | 6273.67 | 1.85% | 0.00 |
| 2026-03-04 | 12.66 | 12.56 | -0.24 | -1.88% | 12.40 | 12.74 | 67698 | 8504.72 | 2.58% | 0.00 |
| 2026-03-03 | 13.27 | 12.80 | -0.43 | -3.25% | 12.78 | 13.38 | 65472 | 8530.06 | 2.50% | 0.00 |
| 2026-03-02 | 13.85 | 13.23 | -0.94 | -6.63% | 13.18 | 13.99 | 67420 | 9053.73 | 2.57% | 0.00 |
| 2026-02-27 | 13.92 | 14.17 | 0.22 | 1.58% | 13.88 | 14.21 | 33762 | 4749.63 | 1.29% | 0.00 |
| 2026-02-26 | 14.09 | 13.95 | -0.12 | -0.85% | 13.84 | 14.18 | 30283 | 4224.87 | 1.15% | 0.00 |
| 2026-02-25 | 14.10 | 14.07 | 0.01 | 0.07% | 14.02 | 14.25 | 37287 | 5267.44 | 1.42% | 0.00 |
| 2026-02-24 | 14.48 | 14.06 | -0.27 | -1.88% | 13.85 | 14.48 | 50323 | 7052.30 | 1.92% | 0.00 |
| 2026-02-13 | 14.25 | 14.33 | 0.08 | 0.56% | 14.17 | 14.50 | 55146 | 7918.74 | 2.10% | 0.00 |
| 2026-02-12 | 14.21 | 14.25 | 0.02 | 0.14% | 13.98 | 14.54 | 46924 | 6691.75 | 1.79% | 0.00 |
| 2026-02-11 | 14.36 | 14.23 | -0.20 | -1.39% | 14.14 | 14.38 | 37486 | 5338.39 | 1.43% | 0.00 |
| 2026-02-10 | 14.18 | 14.43 | 0.30 | 2.12% | 14.06 | 14.53 | 55029 | 7888.62 | 2.10% | 0.00 |
| 2026-02-09 | 14.16 | 14.13 | 0.17 | 1.22% | 14.02 | 14.29 | 39026 | 5508.49 | 1.49% | 0.00 |
| 2026-02-06 | 14.01 | 13.96 | -0.14 | -0.99% | 13.95 | 14.29 | 50488 | 7124.03 | 1.92% | 0.00 |
| 2026-02-05 | 14.12 | 14.10 | -0.18 | -1.26% | 14.02 | 14.31 | 35162 | 4982.21 | 1.34% | 0.00 |
| 2026-02-04 | 14.32 | 14.28 | -0.08 | -0.56% | 14.10 | 14.36 | 43407 | 6183.85 | 1.65% | 0.00 |
| 2026-02-03 | 14.38 | 14.36 | 0.12 | 0.84% | 14.15 | 14.43 | 38400 | 5496.89 | 1.46% | 0.00 |
| 2026-02-02 | 14.49 | 14.24 | -0.17 | -1.18% | 14.18 | 14.65 | 50693 | 7304.56 | 1.93% | 0.00 |
| 2026-01-30 | 14.61 | 14.41 | -0.19 | -1.30% | 14.36 | 14.68 | 52072 | 7555.10 | 1.99% | 0.00 |
| 2026-01-29 | 14.58 | 14.60 | -0.05 | -0.34% | 14.34 | 15.13 | 66004 | 9760.62 | 2.52% | 0.00 |
| 2026-01-28 | 15.33 | 14.65 | -0.64 | -4.19% | 14.58 | 15.33 | 59277 | 8822.08 | 2.26% | 0.00 |
| 2026-01-27 | 15.14 | 15.29 | 0.06 | 0.39% | 14.81 | 15.39 | 53925 | 8156.69 | 2.06% | 0.00 |
| 2026-01-26 | 16.19 | 15.23 | -0.86 | -5.34% | 14.94 | 16.20 | 83910 | 12821.61 | 3.20% | 0.00 |
| 2026-01-23 | 15.25 | 16.09 | 0.91 | 5.99% | 15.12 | 16.25 | 73480 | 11616.30 | 2.80% | 0.00 |
| 2026-01-22 | 15.41 | 15.18 | -0.25 | -1.62% | 15.13 | 15.50 | 40987 | 6248.69 | 1.56% | 0.00 |
| 2026-01-21 | 15.33 | 15.43 | 0.17 | 1.11% | 15.18 | 15.58 | 37339 | 5758.35 | 1.42% | 0.00 |
| 2026-01-20 | 15.54 | 15.26 | -0.16 | -1.04% | 15.10 | 15.58 | 64065 | 9796.23 | 2.44% | 0.00 |
| 2026-01-19 | 15.40 | 15.42 | 0.15 | 0.98% | 15.20 | 15.77 | 66797 | 10346.32 | 2.55% | 0.00 |
| 2026-01-16 | 16.00 | 15.27 | -0.58 | -3.66% | 15.14 | 16.10 | 76832 | 11839.23 | 2.93% | 0.00 |
| 2026-01-15 | 16.20 | 15.85 | -0.27 | -1.67% | 15.56 | 16.58 | 91975 | 14674.27 | 3.51% | 0.00 |
| 2026-01-14 | 15.61 | 16.12 | 0.58 | 3.73% | 15.46 | 16.95 | 134308 | 21760.30 | 5.12% | 0.00 |
| 2026-01-13 | 16.27 | 15.54 | -0.34 | -2.14% | 15.39 | 16.30 | 87527 | 13732.13 | 3.34% | 0.00 |
| 2026-01-12 | 15.96 | 15.88 | 0.48 | 3.12% | 15.52 | 16.40 | 103582 | 16400.60 | 3.95% | 0.00 |
| 2026-01-09 | 14.61 | 15.40 | 0.83 | 5.70% | 14.61 | 15.49 | 90371 | 13657.40 | 3.45% | 0.00 |
| 2026-01-08 | 14.49 | 14.57 | 0.05 | 0.34% | 14.33 | 14.61 | 49947 | 7238.79 | 1.90% | 0.00 |
| 2026-01-07 | 14.66 | 14.52 | 0.03 | 0.21% | 14.43 | 14.76 | 52798 | 7700.66 | 2.01% | 0.00 |
| 2026-01-06 | 14.60 | 14.49 | -0.10 | -0.69% | 14.38 | 14.82 | 45300 | 6597.02 | 1.73% | 0.00 |
| 2026-01-05 | 14.51 | 14.59 | 0.08 | 0.55% | 14.34 | 14.84 | 59102 | 8599.74 | 2.25% | 0.00 |
| 2025-12-31 | 14.77 | 14.51 | -0.12 | -0.82% | 14.46 | 14.84 | 37835 | 5528.10 | 1.44% | 0.00 |
| 2025-12-30 | 14.63 | 14.63 | -0.17 | -1.15% | 14.40 | 15.07 | 60172 | 8834.10 | 2.29% | 0.00 |
| 2025-12-29 | 14.05 | 14.80 | 0.74 | 5.26% | 14.04 | 14.98 | 119515 | 17529.07 | 4.56% | 0.00 |
| 2025-12-26 | 14.32 | 14.06 | -0.26 | -1.82% | 14.00 | 14.38 | 36303 | 5146.80 | 1.38% | 0.00 |
| 2025-12-25 | 14.26 | 14.32 | 0.04 | 0.28% | 14.13 | 14.37 | 43028 | 6128.17 | 1.64% | 0.00 |
| 2025-12-24 | 13.99 | 14.28 | 0.40 | 2.88% | 13.85 | 14.36 | 61693 | 8725.25 | 2.35% | 0.00 |
| 2025-12-23 | 13.81 | 13.88 | 0.03 | 0.22% | 13.63 | 14.08 | 52327 | 7236.84 | 1.99% | 0.00 |
| 2025-12-22 | 13.45 | 13.85 | 0.40 | 2.97% | 13.30 | 14.07 | 64954 | 8918.61 | 2.48% | 0.00 |
| 2025-12-19 | 13.18 | 13.45 | 0.38 | 2.91% | 12.96 | 13.54 | 40562 | 5392.07 | 1.55% | 0.00 |
| 2025-12-18 | 12.51 | 13.07 | 0.50 | 3.98% | 12.48 | 13.21 | 39878 | 5172.97 | 1.52% | 0.00 |
| 2025-12-17 | 12.44 | 12.57 | 0.06 | 0.48% | 12.24 | 12.63 | 30973 | 3849.09 | 1.18% | 0.00 |
| 2025-12-16 | 12.62 | 12.51 | -0.08 | -0.64% | 12.33 | 12.62 | 24130 | 3012.00 | 0.92% | 0.00 |
| 2025-12-15 | 12.61 | 12.59 | -0.03 | -0.24% | 12.40 | 12.73 | 31439 | 3961.25 | 1.20% | 0.00 |
| 2025-12-12 | 12.87 | 12.62 | -0.20 | -1.56% | 12.62 | 12.99 | 30202 | 3865.36 | 1.15% | 0.00 |
| 2025-12-11 | 13.26 | 12.82 | -0.45 | -3.39% | 12.80 | 13.30 | 37687 | 4885.69 | 1.44% | 0.00 |
| 2025-12-10 | 13.61 | 13.27 | -0.39 | -2.86% | 13.16 | 13.66 | 40517 | 5381.83 | 1.54% | 0.00 |
| 2025-12-09 | 13.44 | 13.66 | 0.22 | 1.64% | 13.31 | 13.96 | 56186 | 7720.93 | 2.14% | 0.00 |
| 2025-12-08 | 13.45 | 13.44 | 0.00 | 0.00% | 13.31 | 13.74 | 37052 | 5034.93 | 1.41% | 0.00 |
| 2025-12-05 | 13.29 | 13.44 | 0.14 | 1.05% | 13.12 | 13.46 | 26061 | 3459.01 | 0.99% | 0.00 |
| 2025-12-04 | 13.41 | 13.30 | -0.24 | -1.77% | 13.04 | 13.54 | 46695 | 6179.92 | 1.78% | 0.00 |
| 2025-12-03 | 13.90 | 13.54 | -0.37 | -2.66% | 13.38 | 13.91 | 36467 | 4935.77 | 1.39% | 0.00 |
| 2025-12-02 | 14.00 | 13.91 | -0.14 | -1.00% | 13.85 | 14.01 | 19425 | 2700.35 | 0.74% | 0.00 |
| 2025-12-01 | 13.98 | 14.05 | 0.12 | 0.86% | 13.98 | 14.39 | 36817 | 5218.67 | 1.40% | 0.00 |
| 2025-11-28 | 13.94 | 13.93 | 0.02 | 0.14% | 13.77 | 13.97 | 21399 | 2971.40 | 0.82% | 0.00 |
| 2025-11-27 | 14.05 | 13.91 | -0.17 | -1.21% | 13.78 | 14.07 | 34594 | 4807.51 | 1.32% | 0.00 |
| 2025-11-26 | 14.08 | 14.08 | 0.07 | 0.50% | 13.81 | 14.24 | 45591 | 6408.25 | 1.74% | 0.00 |
| 2025-11-25 | 13.77 | 14.01 | 0.24 | 1.74% | 13.73 | 14.32 | 45631 | 6420.03 | 1.74% | 0.00 |
| 2025-11-24 | 13.54 | 13.77 | 0.25 | 1.85% | 13.40 | 13.85 | 47003 | 6411.44 | 1.79% | 0.00 |
和仁科技(300550)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。
