| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 24.98 | 24.88 | 0.23 | 0.93% | 24.55 | 24.99 | 71523 | 17719.76 | 3.10% | 0.00 |
| 2026-02-02 | 25.02 | 24.65 | -0.39 | -1.56% | 24.60 | 25.39 | 86002 | 21458.53 | 3.73% | 0.00 |
| 2026-01-30 | 25.38 | 25.04 | -0.37 | -1.46% | 24.42 | 25.50 | 86671 | 21614.68 | 3.76% | 0.00 |
| 2026-01-29 | 25.95 | 25.41 | -0.45 | -1.74% | 25.25 | 26.34 | 103918 | 26838.66 | 4.50% | 0.00 |
| 2026-01-28 | 26.37 | 25.86 | -0.50 | -1.90% | 25.75 | 26.52 | 76886 | 19976.08 | 3.33% | 0.00 |
| 2026-01-27 | 26.52 | 26.36 | -0.24 | -0.90% | 25.43 | 26.62 | 114997 | 29884.77 | 4.98% | 12.00 |
| 2026-01-26 | 27.90 | 26.60 | -1.29 | -4.63% | 26.36 | 28.00 | 193710 | 52018.71 | 8.40% | 0.00 |
| 2026-01-23 | 27.39 | 27.89 | 0.44 | 1.60% | 27.39 | 27.90 | 86993 | 24052.54 | 3.77% | 0.00 |
| 2026-01-22 | 27.71 | 27.45 | -0.27 | -0.97% | 27.28 | 27.91 | 83852 | 23071.27 | 3.63% | 0.00 |
| 2026-01-21 | 26.90 | 27.72 | 0.53 | 1.95% | 26.77 | 27.96 | 112739 | 31072.40 | 4.89% | 0.00 |
| 2026-01-20 | 27.04 | 27.19 | 0.13 | 0.48% | 26.85 | 27.35 | 114971 | 31151.34 | 4.98% | 0.00 |
| 2026-01-19 | 27.49 | 27.06 | -0.24 | -0.88% | 26.90 | 27.63 | 97141 | 26426.65 | 4.21% | 0.00 |
| 2026-01-16 | 26.82 | 27.30 | 0.46 | 1.71% | 26.72 | 27.46 | 113783 | 30881.31 | 4.93% | 0.00 |
| 2026-01-15 | 26.63 | 26.84 | 0.10 | 0.37% | 26.55 | 27.50 | 96484 | 25926.02 | 4.25% | 0.00 |
| 2026-01-14 | 26.23 | 26.74 | 0.34 | 1.29% | 26.23 | 27.58 | 152909 | 41139.59 | 6.74% | 0.00 |
| 2026-01-13 | 27.29 | 26.40 | -0.89 | -3.26% | 26.28 | 27.80 | 112984 | 30204.18 | 4.98% | 0.00 |
| 2026-01-12 | 26.75 | 27.29 | 0.74 | 2.79% | 26.70 | 27.45 | 122008 | 33062.88 | 5.38% | 0.00 |
| 2026-01-09 | 26.50 | 26.55 | 0.03 | 0.11% | 26.20 | 26.78 | 103817 | 27501.66 | 4.58% | 0.00 |
| 2026-01-08 | 25.50 | 26.52 | 0.28 | 1.07% | 25.38 | 26.80 | 148388 | 38908.34 | 6.56% | 0.00 |
| 2026-01-07 | 26.35 | 26.24 | -0.26 | -0.98% | 26.10 | 26.52 | 101030 | 26542.02 | 4.46% | 0.00 |
| 2026-01-06 | 26.05 | 26.50 | 0.38 | 1.45% | 25.88 | 26.92 | 134691 | 35691.81 | 5.95% | 0.00 |
| 2026-01-05 | 25.26 | 26.12 | 1.06 | 4.23% | 25.13 | 26.49 | 151711 | 39425.96 | 7.13% | 0.00 |
| 2025-12-31 | 24.87 | 25.06 | 0.22 | 0.89% | 24.57 | 25.28 | 98452 | 24559.44 | 4.63% | 0.00 |
| 2025-12-30 | 24.63 | 24.84 | 0.12 | 0.49% | 24.57 | 25.19 | 73040 | 18180.50 | 3.43% | 2.00 |
| 2025-12-29 | 24.61 | 24.72 | 0.11 | 0.45% | 24.56 | 24.89 | 63291 | 15647.12 | 2.98% | 1.00 |
| 2025-12-26 | 24.72 | 24.61 | -0.17 | -0.69% | 24.52 | 25.20 | 70661 | 17529.42 | 3.32% | 0.00 |
| 2025-12-25 | 24.33 | 24.78 | 0.44 | 1.81% | 24.24 | 24.98 | 63393 | 15625.47 | 2.98% | 0.00 |
| 2025-12-24 | 23.99 | 24.34 | 0.30 | 1.25% | 23.97 | 24.46 | 60064 | 14592.60 | 2.82% | 0.00 |
| 2025-12-23 | 24.30 | 24.04 | -0.34 | -1.39% | 23.93 | 24.39 | 61557 | 14867.56 | 2.89% | 0.00 |
| 2025-12-22 | 24.04 | 24.38 | 0.34 | 1.41% | 24.04 | 24.55 | 75191 | 18341.69 | 3.54% | 0.00 |
| 2025-12-19 | 23.78 | 24.04 | 0.29 | 1.22% | 23.78 | 24.32 | 74712 | 17977.22 | 3.65% | 0.00 |
| 2025-12-18 | 23.83 | 23.75 | -0.27 | -1.12% | 23.72 | 24.28 | 65170 | 15640.74 | 3.40% | 0.00 |
| 2025-12-17 | 23.66 | 24.02 | 0.31 | 1.31% | 23.30 | 24.20 | 98641 | 23428.43 | 5.14% | 0.00 |
| 2025-12-16 | 24.13 | 23.71 | -0.97 | -3.93% | 23.45 | 24.23 | 137018 | 32517.70 | 7.14% | 0.00 |
| 2025-12-15 | 24.99 | 24.68 | -0.75 | -2.95% | 24.64 | 25.32 | 83364 | 20827.16 | 4.35% | 0.00 |
| 2025-12-12 | 25.25 | 25.43 | 0.01 | 0.04% | 25.16 | 25.75 | 69071 | 17587.08 | 3.60% | 0.00 |
| 2025-12-11 | 26.54 | 25.42 | -1.14 | -4.29% | 25.42 | 26.54 | 104323 | 26972.60 | 5.53% | 0.00 |
| 2025-12-10 | 26.88 | 26.56 | -0.61 | -2.25% | 26.38 | 26.88 | 81482 | 21660.55 | 4.36% | 0.00 |
| 2025-12-09 | 27.55 | 27.17 | -0.62 | -2.23% | 27.12 | 27.93 | 52444 | 14431.85 | 2.80% | 0.00 |
| 2025-12-08 | 27.80 | 27.79 | 0.02 | 0.07% | 27.61 | 28.08 | 61639 | 17172.66 | 3.30% | 0.00 |
| 2025-12-05 | 27.38 | 27.77 | 0.36 | 1.31% | 26.96 | 27.80 | 54201 | 14858.39 | 2.90% | 0.00 |
| 2025-12-04 | 27.54 | 27.41 | -0.17 | -0.62% | 27.12 | 27.88 | 38679 | 10624.53 | 2.07% | 0.00 |
| 2025-12-03 | 28.16 | 27.58 | -0.58 | -2.06% | 27.44 | 28.27 | 44402 | 12293.21 | 2.37% | 0.00 |
| 2025-12-02 | 28.40 | 28.16 | -0.24 | -0.85% | 27.86 | 28.40 | 33088 | 9300.01 | 1.77% | 0.00 |
| 2025-12-01 | 28.39 | 28.40 | 0.10 | 0.35% | 28.13 | 28.70 | 43660 | 12408.42 | 2.33% | 0.00 |
| 2025-11-28 | 27.87 | 28.30 | 0.39 | 1.40% | 27.61 | 28.32 | 38121 | 10687.09 | 2.04% | 0.00 |
| 2025-11-27 | 27.69 | 27.91 | 0.30 | 1.09% | 27.60 | 28.42 | 47669 | 13405.77 | 2.55% | 0.00 |
| 2025-11-26 | 27.80 | 27.61 | -0.19 | -0.68% | 27.59 | 28.00 | 33321 | 9253.09 | 1.78% | 0.00 |
| 2025-11-25 | 27.90 | 27.80 | -0.10 | -0.36% | 27.77 | 28.24 | 43990 | 12294.90 | 2.35% | 0.00 |
| 2025-11-24 | 27.16 | 27.90 | 0.74 | 2.72% | 26.88 | 28.10 | 63171 | 17365.85 | 3.38% | 0.00 |
| 2025-11-21 | 27.46 | 27.16 | -0.31 | -1.13% | 27.00 | 27.95 | 58168 | 15952.80 | 3.11% | 0.00 |
| 2025-11-20 | 28.11 | 27.47 | -0.50 | -1.79% | 27.33 | 28.33 | 41713 | 11526.82 | 2.23% | 0.00 |
| 2025-11-19 | 28.50 | 27.97 | -0.58 | -2.03% | 27.78 | 28.65 | 52180 | 14663.63 | 2.79% | 0.00 |
| 2025-11-18 | 29.23 | 28.55 | -0.59 | -2.02% | 28.37 | 29.23 | 67855 | 19432.63 | 3.63% | 0.00 |
| 2025-11-17 | 29.52 | 29.14 | -0.24 | -0.82% | 28.93 | 29.55 | 56212 | 16387.28 | 3.00% | 0.00 |
| 2025-11-14 | 29.70 | 29.38 | -0.53 | -1.77% | 29.33 | 30.05 | 72973 | 21661.26 | 3.90% | 0.00 |
| 2025-11-13 | 30.10 | 29.91 | -0.42 | -1.38% | 29.81 | 30.26 | 90273 | 27078.26 | 4.83% | 0.00 |
| 2025-11-12 | 31.08 | 30.33 | -1.05 | -3.35% | 30.02 | 31.43 | 112720 | 34467.53 | 6.03% | 0.00 |
| 2025-11-11 | 30.05 | 31.38 | 1.56 | 5.23% | 29.97 | 32.63 | 196227 | 61903.07 | 10.49% | 0.00 |
| 2025-11-10 | 29.60 | 29.82 | 0.21 | 0.71% | 29.42 | 30.07 | 50657 | 15089.79 | 2.71% | 0.00 |
| 2025-11-07 | 30.40 | 29.61 | -0.84 | -2.76% | 29.46 | 30.40 | 80643 | 23929.25 | 4.31% | 0.00 |
| 2025-11-06 | 29.79 | 30.45 | 0.65 | 2.18% | 29.69 | 30.87 | 81509 | 24686.25 | 4.36% | 20.00 |
| 2025-11-05 | 29.59 | 29.80 | -0.15 | -0.50% | 29.40 | 29.99 | 57027 | 16964.16 | 3.05% | 0.00 |
| 2025-11-04 | 31.00 | 29.95 | -1.26 | -4.04% | 29.71 | 31.20 | 114666 | 34523.27 | 6.13% | 0.00 |
| 2025-11-03 | 31.89 | 31.21 | -0.67 | -2.10% | 30.72 | 32.50 | 108925 | 34021.28 | 5.92% | 0.00 |
| 2025-10-31 | 30.95 | 31.88 | 0.80 | 2.57% | 30.95 | 32.48 | 139852 | 44813.06 | 7.60% | 0.00 |
| 2025-10-30 | 31.97 | 31.08 | -0.85 | -2.66% | 31.08 | 32.40 | 90723 | 28683.87 | 4.93% | 0.00 |
| 2025-10-29 | 31.13 | 31.93 | 0.64 | 2.05% | 31.13 | 32.10 | 117593 | 37337.96 | 6.39% | 0.00 |
| 2025-10-28 | 31.48 | 31.29 | -0.19 | -0.60% | 31.08 | 31.78 | 85671 | 26860.70 | 4.66% | 0.00 |
| 2025-10-27 | 31.99 | 31.48 | -0.21 | -0.66% | 30.93 | 32.08 | 135660 | 42688.27 | 7.38% | 0.00 |
| 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 |
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。
