| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 29.39 | 29.22 | -0.28 | -0.95% | 29.13 | 30.34 | 61724 | 18304.08 | 3.40% | 3.00 |
| 2025-05-22 | 29.65 | 29.50 | -0.33 | -1.11% | 29.47 | 30.35 | 58402 | 17412.37 | 3.22% | 0.00 |
| 2025-05-21 | 30.00 | 29.83 | -0.15 | -0.50% | 29.44 | 30.23 | 61547 | 18349.62 | 3.39% | 0.00 |
| 2025-05-20 | 30.02 | 29.98 | -1.07 | -3.45% | 28.81 | 30.49 | 157796 | 46653.00 | 8.76% | 0.00 |
| 2025-05-19 | 31.93 | 31.05 | -0.89 | -2.79% | 30.32 | 31.93 | 101327 | 31336.29 | 5.63% | 0.00 |
| 2025-05-16 | 32.05 | 31.94 | -0.31 | -0.96% | 31.80 | 32.80 | 78152 | 25290.84 | 4.43% | 0.00 |
| 2025-05-15 | 33.01 | 32.25 | -1.25 | -3.73% | 32.01 | 33.33 | 90371 | 29339.24 | 5.12% | 0.00 |
| 2025-05-14 | 34.35 | 33.50 | -1.13 | -3.26% | 33.15 | 35.19 | 146375 | 49719.46 | 8.30% | 0.00 |
| 2025-05-13 | 34.00 | 34.63 | 1.53 | 4.62% | 33.60 | 35.90 | 178806 | 61847.85 | 10.14% | 0.00 |
| 2025-05-12 | 32.69 | 33.10 | 0.60 | 1.85% | 32.66 | 33.48 | 54173 | 17913.16 | 3.07% | 0.00 |
| 2025-05-09 | 33.40 | 32.50 | -0.97 | -2.90% | 32.40 | 33.64 | 60850 | 19957.40 | 3.45% | 1.00 |
| 2025-05-08 | 33.31 | 33.47 | -0.22 | -0.65% | 33.30 | 33.97 | 69814 | 23445.65 | 3.96% | 0.00 |
| 2025-05-07 | 34.02 | 33.69 | 0.10 | 0.30% | 33.25 | 35.52 | 109651 | 37527.23 | 6.22% | 4.00 |
| 2025-05-06 | 33.17 | 33.59 | 0.89 | 2.72% | 32.64 | 33.66 | 86658 | 28738.40 | 4.91% | 0.00 |
| 2025-04-30 | 32.40 | 32.70 | 0.32 | 0.99% | 32.32 | 33.11 | 62117 | 20305.91 | 3.52% | 0.00 |
| 2025-04-29 | 31.76 | 32.38 | 0.49 | 1.54% | 31.52 | 32.89 | 58756 | 19108.87 | 3.33% | 0.00 |
| 2025-04-28 | 32.18 | 31.89 | -0.69 | -2.12% | 31.29 | 32.65 | 49291 | 15856.77 | 2.79% | 0.00 |
| 2025-04-25 | 32.89 | 32.58 | -0.23 | -0.70% | 32.39 | 33.18 | 77357 | 25304.59 | 4.39% | 0.00 |
| 2025-04-24 | 33.35 | 32.81 | -0.35 | -1.06% | 32.60 | 33.49 | 103691 | 34257.72 | 5.88% | 2.00 |
| 2025-04-23 | 31.12 | 33.16 | 2.36 | 7.66% | 30.60 | 33.54 | 162400 | 52507.42 | 9.21% | 0.00 |
| 2025-04-22 | 31.49 | 30.80 | -1.00 | -3.14% | 30.37 | 31.49 | 84444 | 26010.54 | 4.79% | 0.00 |
| 2025-04-21 | 29.55 | 31.80 | 2.18 | 7.36% | 29.42 | 31.94 | 99055 | 30505.94 | 5.62% | 7.00 |
| 2025-04-18 | 29.48 | 29.62 | 0.42 | 1.44% | 29.22 | 29.98 | 49859 | 14749.61 | 2.83% | 0.00 |
| 2025-04-17 | 29.13 | 29.20 | -0.22 | -0.75% | 29.13 | 29.79 | 50350 | 14850.25 | 2.85% | 0.00 |
| 2025-04-16 | 29.05 | 29.42 | 0.07 | 0.24% | 28.93 | 30.10 | 77090 | 22735.37 | 4.37% | 0.00 |
| 2025-04-15 | 29.85 | 29.35 | -0.25 | -0.84% | 29.00 | 29.99 | 58113 | 17120.23 | 3.29% | 0.00 |
| 2025-04-14 | 29.86 | 29.60 | 0.49 | 1.68% | 29.43 | 30.49 | 70606 | 21031.53 | 4.00% | 0.00 |
| 2025-04-11 | 28.28 | 29.11 | 0.45 | 1.57% | 28.05 | 29.66 | 86305 | 25124.63 | 4.89% | 0.00 |
| 2025-04-10 | 28.51 | 28.66 | 0.87 | 3.13% | 28.51 | 29.78 | 129476 | 37655.84 | 7.34% | 0.00 |
| 2025-04-09 | 25.85 | 27.79 | 1.30 | 4.91% | 23.70 | 28.27 | 161287 | 42594.80 | 9.14% | 0.00 |
| 2025-04-08 | 26.03 | 26.49 | 0.47 | 1.81% | 25.30 | 27.50 | 128758 | 33964.91 | 7.30% | 15.00 |
| 2025-04-07 | 28.40 | 26.02 | -6.50 | -19.99% | 26.02 | 29.80 | 144690 | 39902.53 | 8.20% | 0.00 |
| 2025-04-03 | 33.14 | 32.52 | -1.30 | -3.84% | 31.88 | 33.81 | 121150 | 39651.52 | 6.87% | 5.00 |
| 2025-04-02 | 34.57 | 33.82 | -1.77 | -4.97% | 33.50 | 34.88 | 116090 | 39654.67 | 6.58% | 6.00 |
| 2025-04-01 | 36.57 | 35.59 | -1.31 | -3.55% | 35.52 | 36.98 | 147072 | 53214.72 | 8.34% | 13.00 |
| 2025-03-31 | 36.18 | 36.90 | 2.11 | 6.06% | 35.42 | 38.15 | 224968 | 82731.73 | 12.75% | 11.00 |
| 2025-03-28 | 34.70 | 34.79 | -0.20 | -0.57% | 34.35 | 35.45 | 51798 | 18035.33 | 2.94% | 0.00 |
| 2025-03-27 | 34.50 | 34.99 | 0.16 | 0.46% | 34.35 | 35.98 | 88435 | 31214.91 | 5.01% | 0.00 |
| 2025-03-26 | 32.71 | 34.83 | 1.95 | 5.93% | 32.68 | 35.46 | 117381 | 40403.50 | 6.66% | 0.00 |
| 2025-03-25 | 34.00 | 32.88 | -1.09 | -3.21% | 32.80 | 34.38 | 68801 | 23104.79 | 3.90% | 0.00 |
| 2025-03-24 | 33.81 | 33.97 | 0.18 | 0.53% | 32.15 | 34.10 | 101928 | 33815.69 | 5.78% | 0.00 |
| 2025-03-21 | 36.48 | 33.79 | -3.29 | -8.87% | 33.68 | 36.80 | 154789 | 54080.61 | 8.78% | 0.00 |
| 2025-03-20 | 37.58 | 37.08 | -0.79 | -2.09% | 37.08 | 38.58 | 86244 | 32579.45 | 4.89% | 0.00 |
| 2025-03-19 | 37.44 | 37.87 | -0.19 | -0.50% | 36.70 | 38.06 | 89496 | 33420.54 | 5.07% | 7.00 |
| 2025-03-18 | 37.66 | 38.06 | 0.97 | 2.62% | 37.44 | 39.30 | 137281 | 52814.16 | 7.78% | 0.00 |
| 2025-03-17 | 37.08 | 37.09 | 0.56 | 1.53% | 36.74 | 37.80 | 80507 | 30029.03 | 4.56% | 3.00 |
| 2025-03-14 | 36.28 | 36.53 | 0.30 | 0.83% | 35.90 | 36.69 | 81103 | 29427.20 | 4.60% | 0.00 |
| 2025-03-13 | 36.55 | 36.23 | -2.26 | -5.87% | 35.84 | 37.40 | 142919 | 52195.37 | 8.10% | 0.00 |
| 2025-03-12 | 37.00 | 38.49 | 1.87 | 5.11% | 36.42 | 39.14 | 183854 | 69018.27 | 10.42% | 0.00 |
| 2025-03-11 | 37.00 | 36.62 | -1.42 | -3.73% | 35.19 | 37.48 | 174156 | 62816.79 | 9.87% | 5.00 |
| 2025-03-10 | 39.20 | 38.04 | -0.34 | -0.89% | 37.41 | 39.39 | 115015 | 43714.82 | 6.52% | 8.00 |
| 2025-03-07 | 36.88 | 38.38 | 0.90 | 2.40% | 36.01 | 38.98 | 186682 | 71053.34 | 10.58% | 10.00 |
| 2025-03-06 | 37.59 | 37.48 | 0.82 | 2.24% | 36.90 | 38.04 | 167848 | 62853.66 | 9.52% | 0.00 |
| 2025-03-05 | 36.49 | 36.66 | -0.03 | -0.08% | 35.53 | 37.43 | 131749 | 48005.42 | 7.47% | 0.00 |
| 2025-03-04 | 36.00 | 36.69 | -0.02 | -0.05% | 36.00 | 37.90 | 126818 | 46755.23 | 7.19% | 4.00 |
| 2025-03-03 | 35.55 | 36.71 | 1.49 | 4.23% | 34.60 | 37.28 | 179790 | 65043.25 | 10.19% | 0.00 |
| 2025-02-28 | 39.05 | 35.22 | -4.44 | -11.20% | 35.09 | 39.71 | 254337 | 92829.16 | 14.42% | 0.00 |
| 2025-02-27 | 41.70 | 39.66 | -1.76 | -4.25% | 39.00 | 42.35 | 178314 | 71862.06 | 10.11% | 3.00 |
| 2025-02-26 | 41.00 | 41.42 | 0.01 | 0.02% | 40.30 | 42.25 | 195901 | 80897.22 | 11.11% | 0.00 |
| 2025-02-25 | 38.98 | 41.41 | 1.51 | 3.78% | 38.98 | 41.89 | 270787 | 110156.67 | 15.35% | 35.00 |
| 2025-02-24 | 38.96 | 39.90 | 2.93 | 7.93% | 38.20 | 44.36 | 305587 | 123664.24 | 17.33% | 0.00 |
| 2025-02-21 | 35.79 | 36.97 | 0.69 | 1.90% | 35.41 | 37.43 | 189951 | 69307.91 | 10.77% | 0.00 |
| 2025-02-20 | 35.50 | 36.28 | 0.55 | 1.54% | 34.83 | 36.76 | 157131 | 56278.36 | 8.91% | 0.00 |
| 2025-02-19 | 34.09 | 35.73 | 1.75 | 5.15% | 34.09 | 36.10 | 169989 | 59710.73 | 9.64% | 2.00 |
| 2025-02-18 | 35.14 | 33.98 | -1.42 | -4.01% | 33.80 | 35.83 | 154074 | 53602.95 | 8.74% | 0.00 |
| 2025-02-17 | 34.75 | 35.40 | -0.60 | -1.67% | 34.00 | 35.50 | 210011 | 73414.78 | 11.91% | 8.00 |
| 2025-02-14 | 36.13 | 36.00 | 0.07 | 0.19% | 34.76 | 37.10 | 304630 | 109072.50 | 17.27% | 13.00 |
| 2025-02-13 | 39.99 | 35.93 | -0.67 | -1.83% | 35.59 | 41.00 | 372992 | 140640.45 | 21.15% | 0.00 |
| 2025-02-12 | 33.05 | 36.60 | 3.68 | 11.18% | 33.03 | 37.39 | 260938 | 92820.27 | 14.79% | 1.00 |
| 2025-02-11 | 32.75 | 32.92 | 0.16 | 0.49% | 32.00 | 34.26 | 202273 | 66959.31 | 11.47% | 0.00 |
| 2025-02-10 | 33.15 | 32.76 | 0.24 | 0.74% | 31.99 | 33.93 | 230171 | 75710.25 | 13.05% | 6.00 |
| 2025-02-07 | 31.20 | 32.52 | 1.44 | 4.63% | 30.78 | 33.35 | 275433 | 88606.80 | 15.62% | 0.00 |
| 2025-02-06 | 28.70 | 31.08 | 2.08 | 7.17% | 28.50 | 31.60 | 233134 | 70902.87 | 13.22% | 3.00 |
| 2025-02-05 | 26.70 | 29.00 | 2.46 | 9.27% | 26.10 | 29.59 | 187074 | 51891.88 | 10.61% | 4.00 |
| 2025-01-27 | 27.37 | 26.54 | -0.96 | -3.49% | 26.48 | 28.64 | 151212 | 41643.33 | 8.57% | 0.00 |
| 2025-01-24 | 27.35 | 27.50 | 0.12 | 0.44% | 27.01 | 27.80 | 104879 | 28739.27 | 5.95% | 0.00 |
| 2025-01-23 | 27.89 | 27.38 | -0.16 | -0.58% | 27.10 | 28.73 | 141757 | 39577.59 | 8.04% | 0.00 |
| 2025-01-22 | 27.41 | 27.54 | -0.36 | -1.29% | 27.20 | 28.00 | 111607 | 30788.91 | 6.33% | 0.00 |
| 2025-01-21 | 26.60 | 27.90 | 1.42 | 5.36% | 26.29 | 28.30 | 187703 | 51788.66 | 10.64% | 14.00 |
| 2025-01-20 | 26.76 | 26.48 | -0.04 | -0.15% | 26.00 | 27.00 | 106965 | 28282.18 | 6.06% | 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。
