| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 13.79 | 13.52 | -0.38 | -2.73% | 13.47 | 14.18 | 50979 | 6990.18 | 1.94% | 0.00 |
| 2025-11-20 | 13.98 | 13.90 | -0.03 | -0.22% | 13.78 | 14.10 | 30143 | 4187.78 | 1.15% | 0.00 |
| 2025-11-19 | 14.19 | 13.93 | -0.23 | -1.62% | 13.89 | 14.28 | 43939 | 6165.87 | 1.68% | 0.00 |
| 2025-11-18 | 14.29 | 14.16 | -0.18 | -1.26% | 14.08 | 14.65 | 55737 | 7954.47 | 2.12% | 0.00 |
| 2025-11-17 | 13.97 | 14.34 | 0.28 | 1.99% | 13.91 | 14.49 | 70778 | 10124.63 | 2.70% | 0.00 |
| 2025-11-14 | 13.52 | 14.06 | 0.44 | 3.23% | 13.51 | 14.35 | 63593 | 8884.09 | 2.42% | 0.00 |
| 2025-11-13 | 13.80 | 13.62 | -0.20 | -1.45% | 13.43 | 13.81 | 34488 | 4675.67 | 1.31% | 0.00 |
| 2025-11-12 | 13.48 | 13.82 | 0.36 | 2.67% | 13.43 | 13.87 | 50197 | 6901.96 | 1.91% | 0.00 |
| 2025-11-11 | 13.47 | 13.46 | -0.03 | -0.22% | 13.41 | 13.62 | 30496 | 4124.76 | 1.16% | 0.00 |
| 2025-11-10 | 13.69 | 13.49 | -0.15 | -1.10% | 13.45 | 13.90 | 44643 | 6076.44 | 1.70% | 60.00 |
| 2025-11-07 | 13.60 | 13.64 | -0.03 | -0.22% | 13.54 | 13.79 | 42110 | 5757.96 | 1.61% | 0.00 |
| 2025-11-06 | 13.52 | 13.67 | 0.11 | 0.81% | 13.30 | 13.82 | 46541 | 6313.24 | 1.77% | 0.00 |
| 2025-11-05 | 13.37 | 13.56 | 0.07 | 0.52% | 13.27 | 13.77 | 49061 | 6675.89 | 1.87% | 0.00 |
| 2025-11-04 | 13.42 | 13.49 | 0.07 | 0.52% | 13.31 | 13.51 | 38965 | 5235.28 | 1.49% | 0.00 |
| 2025-11-03 | 13.36 | 13.42 | 0.11 | 0.83% | 13.24 | 13.49 | 38314 | 5114.48 | 1.46% | 0.00 |
| 2025-10-31 | 13.08 | 13.31 | 0.20 | 1.53% | 13.02 | 13.44 | 54167 | 7186.52 | 2.06% | 0.00 |
| 2025-10-30 | 13.10 | 13.11 | 0.01 | 0.08% | 12.92 | 13.52 | 67684 | 8937.07 | 2.58% | 0.00 |
| 2025-10-29 | 13.38 | 13.10 | -0.33 | -2.46% | 13.02 | 13.43 | 71970 | 9447.48 | 2.74% | 0.00 |
| 2025-10-28 | 12.80 | 13.43 | 0.64 | 5.00% | 12.63 | 13.64 | 130206 | 17270.56 | 4.96% | 0.00 |
| 2025-10-27 | 13.43 | 12.79 | 0.27 | 2.16% | 12.75 | 13.49 | 92724 | 11979.20 | 3.53% | 0.00 |
| 2025-10-24 | 12.58 | 12.52 | 0.00 | 0.00% | 12.43 | 12.58 | 28411 | 3549.91 | 1.08% | 0.00 |
| 2025-10-23 | 12.43 | 12.52 | 0.10 | 0.81% | 12.27 | 12.54 | 31046 | 3853.19 | 1.18% | 0.00 |
| 2025-10-22 | 12.17 | 12.42 | 0.25 | 2.05% | 12.05 | 12.52 | 40090 | 4936.64 | 1.53% | 0.00 |
| 2025-10-21 | 11.90 | 12.17 | 0.29 | 2.44% | 11.77 | 12.18 | 24364 | 2930.99 | 0.93% | 0.00 |
| 2025-10-20 | 11.96 | 11.88 | 0.15 | 1.28% | 11.73 | 12.00 | 43484 | 5152.81 | 1.66% | 0.00 |
| 2025-10-17 | 12.12 | 11.73 | -0.37 | -3.06% | 11.73 | 12.15 | 45568 | 5435.84 | 1.74% | 0.00 |
| 2025-10-16 | 12.30 | 12.10 | -0.19 | -1.55% | 12.06 | 12.35 | 22738 | 2762.88 | 0.87% | 0.00 |
| 2025-10-15 | 11.99 | 12.29 | 0.33 | 2.76% | 11.98 | 12.50 | 34581 | 4235.47 | 1.32% | 0.00 |
| 2025-10-14 | 12.11 | 11.96 | -0.08 | -0.66% | 11.96 | 12.20 | 25804 | 3122.81 | 0.98% | 0.00 |
| 2025-10-13 | 11.70 | 12.04 | -0.02 | -0.17% | 11.33 | 12.10 | 32545 | 3862.18 | 1.24% | 0.00 |
| 2025-10-10 | 12.07 | 12.06 | -0.03 | -0.25% | 11.97 | 12.19 | 25585 | 3087.53 | 0.98% | 0.00 |
| 2025-10-09 | 12.25 | 12.09 | -0.21 | -1.71% | 12.01 | 12.40 | 38154 | 4625.80 | 1.45% | 0.00 |
| 2025-09-30 | 12.29 | 12.30 | 0.02 | 0.16% | 12.20 | 12.37 | 25214 | 3095.79 | 0.96% | 0.00 |
| 2025-09-29 | 12.20 | 12.28 | 0.08 | 0.66% | 11.96 | 12.36 | 29407 | 3592.93 | 1.12% | 0.00 |
| 2025-09-26 | 12.41 | 12.20 | -0.18 | -1.45% | 12.17 | 12.41 | 31333 | 3842.75 | 1.19% | 0.00 |
| 2025-09-25 | 12.56 | 12.38 | -0.18 | -1.43% | 12.38 | 12.82 | 27803 | 3489.31 | 1.06% | 0.00 |
| 2025-09-24 | 12.25 | 12.56 | 0.31 | 2.53% | 12.11 | 12.57 | 32178 | 4003.56 | 1.23% | 0.00 |
| 2025-09-23 | 12.73 | 12.25 | -0.48 | -3.77% | 11.93 | 12.74 | 50906 | 6221.36 | 1.94% | 0.00 |
| 2025-09-22 | 12.75 | 12.73 | -0.07 | -0.55% | 12.64 | 12.92 | 23470 | 2989.87 | 0.89% | 0.00 |
| 2025-09-19 | 12.96 | 12.80 | -0.09 | -0.70% | 12.78 | 13.00 | 37774 | 4860.60 | 1.44% | 0.00 |
| 2025-09-18 | 13.17 | 12.89 | -0.26 | -1.98% | 12.77 | 13.19 | 48220 | 6246.12 | 1.84% | 0.00 |
| 2025-09-17 | 13.11 | 13.15 | 0.01 | 0.08% | 13.03 | 13.29 | 30975 | 4073.16 | 1.18% | 0.00 |
| 2025-09-16 | 12.84 | 13.14 | 0.27 | 2.10% | 12.81 | 13.15 | 31097 | 4044.02 | 1.19% | 0.00 |
| 2025-09-15 | 12.95 | 12.87 | -0.07 | -0.54% | 12.78 | 13.15 | 31259 | 4035.04 | 1.19% | 0.00 |
| 2025-09-12 | 13.12 | 12.94 | -0.17 | -1.30% | 12.92 | 13.24 | 31642 | 4135.13 | 1.21% | 0.00 |
| 2025-09-11 | 12.79 | 13.11 | 0.32 | 2.50% | 12.59 | 13.14 | 53727 | 6921.95 | 2.05% | 0.00 |
| 2025-09-10 | 12.60 | 12.79 | 0.15 | 1.19% | 12.60 | 13.13 | 39868 | 5120.76 | 1.52% | 0.00 |
| 2025-09-09 | 12.97 | 12.64 | -0.33 | -2.54% | 12.56 | 12.97 | 41789 | 5319.16 | 1.59% | 0.00 |
| 2025-09-08 | 13.17 | 12.97 | -0.09 | -0.69% | 12.80 | 13.28 | 63045 | 8191.04 | 2.40% | 0.00 |
| 2025-09-05 | 12.82 | 13.06 | 0.26 | 2.03% | 12.72 | 13.20 | 41276 | 5356.98 | 1.57% | 0.00 |
| 2025-09-04 | 12.92 | 12.80 | -0.07 | -0.54% | 12.66 | 13.09 | 51090 | 6597.32 | 1.95% | 0.00 |
| 2025-09-03 | 13.31 | 12.87 | -0.38 | -2.87% | 12.81 | 13.64 | 54520 | 7192.42 | 2.08% | 0.00 |
| 2025-09-02 | 13.85 | 13.25 | -0.61 | -4.40% | 13.15 | 13.90 | 70952 | 9487.56 | 2.70% | 0.00 |
| 2025-09-01 | 14.09 | 13.86 | -0.12 | -0.86% | 13.78 | 14.15 | 49292 | 6850.61 | 1.88% | 0.00 |
| 2025-08-29 | 14.40 | 13.98 | -0.32 | -2.24% | 13.93 | 14.50 | 79569 | 11260.15 | 3.03% | 0.00 |
| 2025-08-28 | 14.17 | 14.30 | 0.10 | 0.70% | 13.85 | 14.46 | 68643 | 9719.26 | 2.62% | 0.00 |
| 2025-08-27 | 14.58 | 14.20 | -0.32 | -2.20% | 14.17 | 14.98 | 80422 | 11744.04 | 3.07% | 0.00 |
| 2025-08-26 | 14.74 | 14.52 | -0.22 | -1.49% | 14.46 | 14.88 | 61753 | 9023.86 | 2.35% | 0.00 |
| 2025-08-25 | 15.11 | 14.74 | -0.05 | -0.34% | 14.57 | 15.28 | 145979 | 21736.15 | 5.56% | 0.00 |
| 2025-08-22 | 13.97 | 14.79 | 0.84 | 6.02% | 13.93 | 14.92 | 209778 | 30444.40 | 8.00% | 0.00 |
| 2025-08-21 | 13.60 | 13.95 | 0.47 | 3.49% | 13.57 | 14.46 | 113342 | 15857.63 | 4.32% | 0.00 |
| 2025-08-20 | 13.56 | 13.48 | -0.10 | -0.74% | 13.31 | 13.62 | 39709 | 5321.96 | 1.51% | 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。
