| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 32.00 | 31.69 | -0.17 | -0.53% | 31.61 | 32.20 | 95620 | 30389.40 | 5.20% | 4.00 |
| 2025-10-23 | 31.43 | 31.86 | 0.43 | 1.37% | 30.90 | 31.89 | 112918 | 35459.63 | 6.14% | 0.00 |
| 2025-10-22 | 32.00 | 31.43 | -0.18 | -0.57% | 30.30 | 32.26 | 205627 | 64711.21 | 11.18% | 0.00 |
| 2025-10-21 | 30.71 | 31.61 | 1.14 | 3.74% | 30.62 | 31.75 | 131057 | 41050.87 | 7.13% | 0.00 |
| 2025-10-20 | 29.30 | 30.47 | 1.65 | 5.73% | 29.30 | 31.18 | 151907 | 46271.11 | 8.26% | 0.00 |
| 2025-10-17 | 30.57 | 28.82 | -1.74 | -5.69% | 28.80 | 30.74 | 108661 | 32085.44 | 5.91% | 40.00 |
| 2025-10-16 | 31.10 | 30.56 | -0.66 | -2.11% | 30.37 | 31.93 | 146021 | 45093.73 | 7.94% | 5.00 |
| 2025-10-15 | 31.50 | 31.22 | 0.36 | 1.17% | 30.50 | 31.68 | 100920 | 31439.01 | 5.49% | 33.00 |
| 2025-10-14 | 32.17 | 30.86 | -0.53 | -1.69% | 30.74 | 32.50 | 158068 | 49980.47 | 8.60% | 0.00 |
| 2025-10-13 | 30.04 | 31.39 | -0.56 | -1.75% | 29.10 | 31.71 | 153785 | 46901.08 | 8.36% | 0.00 |
| 2025-10-10 | 30.69 | 31.95 | 1.31 | 4.28% | 30.53 | 32.80 | 197086 | 62740.89 | 10.72% | 0.00 |
| 2025-10-09 | 30.90 | 30.64 | -0.03 | -0.10% | 30.56 | 31.19 | 73953 | 22827.04 | 4.02% | 0.00 |
| 2025-09-30 | 30.45 | 30.67 | 0.28 | 0.92% | 30.35 | 31.46 | 92846 | 28771.15 | 5.05% | 6.00 |
| 2025-09-29 | 30.27 | 30.39 | 0.12 | 0.40% | 29.82 | 31.00 | 98508 | 29813.92 | 5.36% | 0.00 |
| 2025-09-26 | 30.72 | 30.27 | -0.77 | -2.48% | 30.27 | 31.31 | 83968 | 25842.81 | 4.57% | 0.00 |
| 2025-09-25 | 31.48 | 31.04 | -0.44 | -1.40% | 30.81 | 31.65 | 114457 | 35794.92 | 6.22% | 0.00 |
| 2025-09-24 | 29.20 | 31.48 | 1.98 | 6.71% | 29.05 | 31.75 | 162541 | 49763.47 | 8.84% | 1.00 |
| 2025-09-23 | 29.96 | 29.50 | -0.48 | -1.60% | 28.72 | 30.08 | 72472 | 21195.17 | 3.94% | 5.00 |
| 2025-09-22 | 29.26 | 29.98 | 0.69 | 2.36% | 29.02 | 30.08 | 62926 | 18762.33 | 3.42% | 0.00 |
| 2025-09-19 | 30.21 | 29.29 | -0.92 | -3.05% | 29.10 | 30.34 | 86111 | 25486.20 | 4.68% | 0.00 |
| 2025-09-18 | 30.92 | 30.21 | -0.87 | -2.80% | 29.77 | 31.65 | 119586 | 36824.46 | 6.50% | 0.00 |
| 2025-09-17 | 30.61 | 31.08 | 0.36 | 1.17% | 30.50 | 31.50 | 90848 | 28198.71 | 4.94% | 0.00 |
| 2025-09-16 | 30.01 | 30.72 | 0.71 | 2.37% | 29.90 | 30.88 | 87641 | 26694.46 | 4.77% | 0.00 |
| 2025-09-15 | 30.36 | 30.01 | -0.09 | -0.30% | 29.95 | 30.69 | 71679 | 21647.39 | 3.90% | 0.00 |
| 2025-09-12 | 30.35 | 30.10 | -0.26 | -0.86% | 30.05 | 31.10 | 78548 | 23946.81 | 4.27% | 0.00 |
| 2025-09-11 | 29.24 | 30.36 | 1.04 | 3.55% | 28.88 | 30.54 | 95779 | 28625.79 | 5.21% | 0.00 |
| 2025-09-10 | 29.84 | 29.32 | -0.52 | -1.74% | 29.20 | 30.48 | 86487 | 25674.77 | 4.70% | 0.00 |
| 2025-09-09 | 30.21 | 29.84 | -0.59 | -1.94% | 29.75 | 30.40 | 50363 | 15095.51 | 2.74% | 0.00 |
| 2025-09-08 | 29.80 | 30.43 | 0.63 | 2.11% | 29.80 | 30.63 | 73185 | 22155.78 | 3.98% | 0.00 |
| 2025-09-05 | 29.31 | 29.80 | 0.49 | 1.67% | 29.08 | 29.95 | 69673 | 20705.54 | 3.79% | 0.10 |
| 2025-09-04 | 30.00 | 29.31 | -0.61 | -2.04% | 28.62 | 30.74 | 100235 | 29847.72 | 5.45% | 1.00 |
| 2025-09-03 | 30.94 | 29.92 | -1.01 | -3.27% | 29.85 | 31.02 | 75186 | 22847.14 | 4.09% | 0.00 |
| 2025-09-02 | 31.03 | 30.93 | -0.07 | -0.23% | 29.66 | 31.43 | 148470 | 45293.89 | 8.07% | 0.00 |
| 2025-09-01 | 31.80 | 31.00 | -0.80 | -2.52% | 30.82 | 32.19 | 108148 | 33784.91 | 5.88% | 0.00 |
| 2025-08-29 | 31.96 | 31.80 | 0.20 | 0.63% | 31.13 | 32.34 | 145609 | 46212.86 | 7.92% | 0.00 |
| 2025-08-28 | 31.33 | 31.60 | 0.42 | 1.35% | 30.42 | 31.93 | 115528 | 36087.07 | 6.28% | 0.00 |
| 2025-08-27 | 32.40 | 31.18 | -1.64 | -5.00% | 31.11 | 32.82 | 135737 | 43648.68 | 7.38% | 0.00 |
| 2025-08-26 | 32.30 | 32.82 | 0.33 | 1.02% | 31.88 | 33.68 | 144873 | 47322.04 | 7.88% | 0.00 |
| 2025-08-25 | 32.00 | 32.49 | 0.49 | 1.53% | 31.95 | 33.19 | 120806 | 39314.55 | 6.57% | 0.00 |
| 2025-08-22 | 31.75 | 32.00 | 0.15 | 0.47% | 31.65 | 32.24 | 89190 | 28469.30 | 4.85% | 0.00 |
| 2025-08-21 | 32.84 | 31.85 | -0.99 | -3.01% | 31.57 | 33.12 | 118079 | 38027.15 | 6.42% | 0.00 |
| 2025-08-20 | 32.46 | 32.84 | 0.21 | 0.64% | 32.10 | 33.10 | 110368 | 35997.48 | 6.00% | 0.00 |
| 2025-08-19 | 32.28 | 32.63 | 0.36 | 1.12% | 31.10 | 32.86 | 163383 | 52470.36 | 8.88% | 0.00 |
| 2025-08-18 | 32.62 | 32.27 | 0.25 | 0.78% | 31.64 | 32.89 | 141009 | 45565.55 | 7.67% | 1.00 |
| 2025-08-15 | 30.25 | 32.02 | 1.62 | 5.33% | 30.25 | 32.13 | 147018 | 46181.65 | 7.99% | 0.00 |
| 2025-08-14 | 31.10 | 30.40 | -0.68 | -2.19% | 30.05 | 31.20 | 87410 | 26709.52 | 4.75% | 0.00 |
| 2025-08-13 | 30.11 | 31.08 | 0.91 | 3.02% | 30.10 | 31.15 | 102458 | 31488.82 | 5.57% | 0.00 |
| 2025-08-12 | 30.80 | 30.17 | -0.60 | -1.95% | 29.68 | 30.86 | 116167 | 34968.84 | 6.32% | 0.00 |
| 2025-08-11 | 30.72 | 30.77 | 0.19 | 0.62% | 30.60 | 31.29 | 72615 | 22477.70 | 3.95% | 0.00 |
| 2025-08-08 | 30.62 | 30.58 | -0.22 | -0.71% | 30.36 | 31.10 | 77620 | 23852.11 | 4.22% | 6.00 |
| 2025-08-07 | 32.08 | 30.80 | -0.30 | -0.96% | 30.80 | 32.31 | 124227 | 38981.05 | 6.76% | 0.00 |
| 2025-08-06 | 31.24 | 31.10 | -0.17 | -0.54% | 30.63 | 31.24 | 106585 | 32991.50 | 5.80% | 0.00 |
| 2025-08-05 | 30.25 | 31.27 | 1.07 | 3.54% | 30.08 | 31.42 | 171608 | 53073.16 | 9.33% | 2.00 |
| 2025-08-04 | 28.90 | 30.20 | 1.28 | 4.43% | 28.80 | 30.33 | 156529 | 46683.20 | 8.51% | 0.00 |
| 2025-08-01 | 28.90 | 28.92 | -0.01 | -0.03% | 28.80 | 29.48 | 100168 | 29137.93 | 5.45% | 0.00 |
| 2025-07-31 | 28.30 | 28.93 | 0.56 | 1.97% | 28.21 | 29.68 | 171771 | 50189.82 | 9.34% | 0.00 |
| 2025-07-30 | 28.76 | 28.37 | -0.59 | -2.04% | 28.10 | 29.04 | 78306 | 22321.52 | 4.26% | 0.00 |
| 2025-07-29 | 28.15 | 28.96 | 0.68 | 2.40% | 28.01 | 29.41 | 124631 | 35948.73 | 6.78% | 0.00 |
| 2025-07-28 | 28.66 | 28.28 | -0.34 | -1.19% | 28.17 | 28.75 | 57702 | 16387.26 | 3.14% | 0.00 |
| 2025-07-25 | 28.48 | 28.62 | 0.12 | 0.42% | 28.01 | 28.70 | 67270 | 19027.62 | 3.66% | 0.00 |
| 2025-07-24 | 28.29 | 28.50 | 0.38 | 1.35% | 28.20 | 28.85 | 72927 | 20853.94 | 3.97% | 0.00 |
| 2025-07-23 | 28.60 | 28.12 | -0.38 | -1.33% | 28.06 | 28.94 | 67459 | 19154.97 | 3.67% | 0.00 |
| 2025-07-22 | 28.75 | 28.50 | -0.44 | -1.52% | 28.40 | 29.08 | 72368 | 20790.46 | 3.94% | 0.00 |
| 2025-07-21 | 28.26 | 28.94 | 0.42 | 1.47% | 28.19 | 29.30 | 97974 | 28097.31 | 5.33% | 0.00 |
| 2025-07-18 | 28.70 | 28.52 | -0.60 | -2.06% | 28.34 | 29.00 | 103526 | 29565.99 | 5.63% | 5.00 |
| 2025-07-17 | 28.81 | 29.12 | 0.86 | 3.04% | 28.38 | 29.31 | 169468 | 49130.24 | 9.22% | 0.00 |
| 2025-07-16 | 27.08 | 28.26 | 1.13 | 4.17% | 26.99 | 28.59 | 137310 | 38395.03 | 7.47% | 0.00 |
| 2025-07-15 | 27.28 | 27.13 | -0.28 | -1.02% | 26.80 | 27.47 | 64123 | 17365.48 | 3.49% | 0.00 |
| 2025-07-14 | 27.24 | 27.41 | 0.21 | 0.77% | 26.76 | 27.57 | 70747 | 19234.31 | 3.85% | 0.00 |
| 2025-07-11 | 26.90 | 27.20 | 0.87 | 3.30% | 26.52 | 27.71 | 109965 | 29864.99 | 5.98% | 0.00 |
| 2025-07-10 | 26.60 | 26.33 | -0.07 | -0.27% | 26.27 | 27.19 | 64221 | 17076.48 | 3.49% | 9.00 |
| 2025-07-09 | 26.75 | 26.40 | -0.23 | -0.86% | 26.31 | 27.06 | 45407 | 12107.17 | 2.47% | 0.00 |
| 2025-07-08 | 26.33 | 26.63 | 0.26 | 0.99% | 26.24 | 26.72 | 32263 | 8575.15 | 1.75% | 0.00 |
| 2025-07-07 | 26.35 | 26.37 | 0.05 | 0.19% | 25.90 | 26.40 | 31997 | 8376.98 | 1.74% | 0.00 |
| 2025-07-04 | 26.80 | 26.32 | -0.40 | -1.50% | 26.23 | 26.81 | 42337 | 11192.13 | 2.30% | 0.00 |
| 2025-07-03 | 26.87 | 26.72 | 0.12 | 0.45% | 26.43 | 27.10 | 44191 | 11825.39 | 2.40% | 0.00 |
| 2025-07-02 | 27.33 | 26.60 | -0.79 | -2.88% | 26.46 | 27.33 | 62211 | 16672.05 | 3.38% | 0.00 |
| 2025-07-01 | 27.87 | 27.39 | -0.27 | -0.98% | 27.25 | 28.14 | 55084 | 15166.35 | 3.00% | 0.00 |
| 2025-06-30 | 27.41 | 27.66 | 0.25 | 0.91% | 27.41 | 27.86 | 37960 | 10494.39 | 2.07% | 0.00 |
| 2025-06-27 | 27.71 | 27.41 | -0.11 | -0.40% | 27.30 | 27.88 | 40766 | 11227.84 | 2.22% | 0.00 |
英搏尔(300681)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。
