| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 37.11 | 36.70 | -1.14 | -3.01% | 36.09 | 37.42 | 49260 | 17998.89 | 4.07% | 4.00 |
| 2025-10-28 | 38.21 | 37.84 | -0.24 | -0.63% | 37.73 | 38.29 | 26115 | 9926.94 | 2.16% | 1.00 |
| 2025-10-27 | 38.38 | 38.08 | -0.20 | -0.52% | 37.84 | 38.67 | 29796 | 11362.06 | 2.46% | 0.00 |
| 2025-10-24 | 38.00 | 38.28 | 0.08 | 0.21% | 37.77 | 38.48 | 31021 | 11791.28 | 2.56% | 1.00 |
| 2025-10-23 | 37.52 | 38.20 | 0.56 | 1.49% | 36.90 | 38.50 | 38128 | 14446.88 | 3.15% | 0.00 |
| 2025-10-22 | 37.21 | 37.64 | 0.27 | 0.72% | 37.17 | 38.33 | 27509 | 10388.91 | 2.27% | 0.00 |
| 2025-10-21 | 37.21 | 37.37 | 0.26 | 0.70% | 36.85 | 37.40 | 21144 | 7862.54 | 1.75% | 9.00 |
| 2025-10-20 | 37.30 | 37.11 | 0.25 | 0.68% | 36.83 | 37.50 | 16837 | 6246.37 | 1.39% | 0.00 |
| 2025-10-17 | 37.68 | 36.86 | -0.89 | -2.36% | 36.85 | 38.16 | 25597 | 9612.63 | 2.11% | 0.00 |
| 2025-10-16 | 38.31 | 37.75 | -0.71 | -1.85% | 37.52 | 38.31 | 21610 | 8173.82 | 1.78% | 3.00 |
| 2025-10-15 | 38.20 | 38.46 | 0.38 | 1.00% | 37.46 | 38.47 | 22369 | 8524.01 | 1.85% | 0.00 |
| 2025-10-14 | 38.81 | 38.08 | -0.65 | -1.68% | 37.98 | 39.31 | 30646 | 11828.18 | 2.53% | 1.00 |
| 2025-10-13 | 37.10 | 38.73 | -1.17 | -2.93% | 37.10 | 38.92 | 42337 | 16297.91 | 3.49% | 0.00 |
| 2025-10-10 | 40.79 | 39.90 | -1.52 | -3.67% | 39.87 | 41.33 | 56269 | 22624.56 | 4.64% | 4.00 |
| 2025-10-09 | 42.50 | 41.42 | 0.94 | 2.32% | 41.26 | 42.99 | 87590 | 36818.21 | 7.23% | 0.00 |
| 2025-09-30 | 40.20 | 40.48 | 1.21 | 3.08% | 40.20 | 41.60 | 58585 | 23860.13 | 4.84% | 8.00 |
| 2025-09-29 | 39.51 | 39.27 | -0.39 | -0.98% | 38.57 | 39.66 | 36413 | 14219.90 | 3.01% | 0.00 |
| 2025-09-26 | 40.73 | 39.66 | -1.56 | -3.78% | 39.65 | 40.98 | 58275 | 23405.23 | 4.81% | 0.00 |
| 2025-09-25 | 40.62 | 41.22 | 0.57 | 1.40% | 40.45 | 42.48 | 80396 | 33532.68 | 6.65% | 0.00 |
| 2025-09-24 | 40.00 | 40.65 | 0.85 | 2.14% | 39.31 | 40.80 | 36629 | 14760.99 | 3.03% | 0.00 |
| 2025-09-23 | 40.90 | 39.80 | -1.11 | -2.71% | 39.01 | 40.90 | 42606 | 16944.71 | 3.53% | 0.00 |
| 2025-09-22 | 40.92 | 40.91 | -0.42 | -1.02% | 40.01 | 41.16 | 41259 | 16699.98 | 3.41% | 0.00 |
| 2025-09-19 | 41.40 | 41.33 | 0.62 | 1.52% | 41.10 | 42.15 | 57987 | 24166.52 | 4.80% | 4.00 |
| 2025-09-18 | 41.02 | 40.71 | -0.67 | -1.62% | 40.28 | 41.67 | 59145 | 24288.16 | 4.89% | 2.00 |
| 2025-09-17 | 41.55 | 41.38 | -0.31 | -0.74% | 40.90 | 41.59 | 37438 | 15470.20 | 3.10% | 1.00 |
| 2025-09-16 | 41.15 | 41.69 | 0.66 | 1.61% | 41.15 | 42.32 | 49440 | 20651.11 | 4.09% | 3.00 |
| 2025-09-15 | 41.26 | 41.03 | -0.62 | -1.49% | 40.90 | 41.54 | 38248 | 15724.87 | 3.17% | 0.00 |
| 2025-09-12 | 41.54 | 41.65 | 0.03 | 0.07% | 41.18 | 42.00 | 52465 | 21856.07 | 4.34% | 0.00 |
| 2025-09-11 | 41.15 | 41.62 | 0.24 | 0.58% | 40.48 | 41.69 | 58425 | 24005.46 | 4.83% | 0.00 |
| 2025-09-10 | 40.70 | 41.38 | 1.18 | 2.94% | 40.40 | 41.86 | 65275 | 26927.24 | 5.40% | 0.00 |
| 2025-09-09 | 41.46 | 40.20 | -1.02 | -2.47% | 39.91 | 41.69 | 42538 | 17264.67 | 3.52% | 0.00 |
| 2025-09-08 | 40.77 | 41.22 | 0.45 | 1.10% | 40.40 | 41.46 | 40587 | 16642.27 | 3.36% | 0.00 |
| 2025-09-05 | 40.20 | 40.77 | 0.97 | 2.44% | 39.40 | 40.78 | 43794 | 17596.66 | 3.62% | 0.00 |
| 2025-09-04 | 41.50 | 39.80 | -1.98 | -4.74% | 39.18 | 41.85 | 69042 | 28028.68 | 5.71% | 8.00 |
| 2025-09-03 | 44.03 | 41.78 | -2.69 | -6.05% | 41.70 | 44.23 | 88968 | 37884.91 | 7.36% | 4.00 |
| 2025-09-02 | 44.01 | 44.47 | 1.03 | 2.37% | 43.70 | 45.93 | 147684 | 66159.34 | 12.22% | 5.00 |
| 2025-09-01 | 43.30 | 43.44 | 0.69 | 1.61% | 42.82 | 43.71 | 59793 | 25862.20 | 4.95% | 0.00 |
| 2025-08-29 | 43.05 | 42.75 | -0.25 | -0.58% | 42.58 | 43.71 | 64276 | 27710.08 | 5.32% | 4.00 |
| 2025-08-28 | 43.20 | 43.00 | -0.98 | -2.23% | 41.47 | 43.75 | 102752 | 43836.07 | 8.50% | 0.00 |
| 2025-08-27 | 44.99 | 43.98 | -1.54 | -3.38% | 43.95 | 46.13 | 119598 | 53675.21 | 9.90% | 25.00 |
| 2025-08-26 | 45.02 | 45.52 | 0.01 | 0.02% | 44.60 | 46.66 | 164196 | 75192.54 | 13.59% | 0.00 |
| 2025-08-25 | 43.90 | 45.51 | 1.36 | 3.08% | 43.82 | 46.27 | 194522 | 88495.06 | 16.10% | 16.00 |
| 2025-08-22 | 42.94 | 44.15 | 1.43 | 3.35% | 42.78 | 44.78 | 130660 | 57326.12 | 10.81% | 12.41 |
| 2025-08-21 | 43.20 | 42.72 | -0.51 | -1.18% | 42.40 | 43.36 | 61025 | 26176.61 | 5.05% | 0.00 |
| 2025-08-20 | 43.35 | 43.23 | -0.54 | -1.23% | 42.50 | 43.60 | 76757 | 32952.94 | 6.35% | 0.00 |
| 2025-08-19 | 44.44 | 43.77 | -0.88 | -1.97% | 43.31 | 44.50 | 105184 | 46043.17 | 8.70% | 2.00 |
| 2025-08-18 | 42.66 | 44.65 | 2.35 | 5.56% | 42.66 | 44.67 | 169106 | 74749.30 | 13.99% | 10.00 |
| 2025-08-15 | 41.36 | 42.30 | 0.67 | 1.61% | 41.12 | 42.30 | 60124 | 25210.61 | 4.98% | 0.00 |
| 2025-08-14 | 42.40 | 41.63 | -0.52 | -1.23% | 41.58 | 42.75 | 84544 | 35630.73 | 7.00% | 0.00 |
| 2025-08-13 | 42.23 | 42.15 | -0.25 | -0.59% | 41.90 | 42.65 | 85494 | 36122.57 | 7.07% | 9.00 |
| 2025-08-12 | 43.08 | 42.40 | -0.85 | -1.97% | 42.21 | 43.08 | 75442 | 32078.49 | 6.24% | 5.00 |
| 2025-08-11 | 42.40 | 43.25 | 1.00 | 2.37% | 42.16 | 43.26 | 87974 | 37607.03 | 7.28% | 2.49 |
| 2025-08-08 | 44.50 | 42.25 | -3.86 | -8.37% | 42.25 | 44.50 | 183266 | 78914.65 | 15.17% | 15.00 |
| 2025-08-07 | 46.75 | 46.11 | -0.43 | -0.92% | 45.60 | 47.98 | 173125 | 80886.71 | 14.33% | 7.00 |
| 2025-08-06 | 45.44 | 46.54 | 0.63 | 1.37% | 44.64 | 46.77 | 169982 | 78024.18 | 14.07% | 5.00 |
| 2025-08-05 | 45.42 | 45.91 | -0.42 | -0.91% | 44.22 | 46.20 | 174572 | 78869.22 | 14.45% | 15.00 |
| 2025-08-04 | 46.00 | 46.33 | -0.30 | -0.64% | 45.01 | 47.33 | 153185 | 71053.41 | 12.68% | 16.00 |
| 2025-08-01 | 47.50 | 46.63 | -0.86 | -1.81% | 44.41 | 47.95 | 228950 | 105499.45 | 18.95% | 15.00 |
| 2025-07-31 | 46.18 | 47.49 | 1.69 | 3.69% | 45.05 | 48.87 | 294535 | 138459.78 | 24.37% | 10.00 |
| 2025-07-30 | 45.66 | 45.80 | 0.10 | 0.22% | 44.20 | 49.19 | 278475 | 129093.05 | 23.04% | 15.00 |
| 2025-07-29 | 43.62 | 45.70 | 2.11 | 4.84% | 42.72 | 47.59 | 291194 | 131798.19 | 24.10% | 30.00 |
| 2025-07-28 | 44.88 | 43.59 | -1.36 | -3.03% | 42.34 | 44.88 | 276819 | 119291.27 | 22.91% | 4.49 |
| 2025-07-25 | 37.70 | 44.95 | 7.49 | 19.99% | 37.65 | 44.95 | 309855 | 132382.61 | 25.64% | 0.00 |
| 2025-07-24 | 37.12 | 37.46 | 0.34 | 0.92% | 36.88 | 37.46 | 43969 | 16325.92 | 3.64% | 0.00 |
| 2025-07-23 | 37.05 | 37.12 | -0.24 | -0.64% | 37.05 | 37.65 | 38385 | 14339.69 | 3.18% | 0.00 |
| 2025-07-22 | 37.81 | 37.36 | -0.42 | -1.11% | 37.00 | 37.98 | 58451 | 21864.23 | 4.84% | 0.00 |
| 2025-07-21 | 38.60 | 37.78 | -1.44 | -3.67% | 37.60 | 38.75 | 81542 | 31020.98 | 6.75% | 0.00 |
| 2025-07-18 | 39.45 | 39.22 | 0.32 | 0.82% | 38.40 | 39.96 | 107265 | 42020.76 | 8.88% | 0.00 |
| 2025-07-17 | 37.97 | 38.90 | 1.16 | 3.07% | 37.97 | 39.58 | 104705 | 40790.28 | 8.66% | 0.00 |
| 2025-07-16 | 38.28 | 37.74 | -0.26 | -0.68% | 37.50 | 38.81 | 83743 | 31925.87 | 6.93% | 0.00 |
| 2025-07-15 | 55.04 | 56.62 | 1.17 | 2.11% | 54.40 | 56.70 | 59693 | 33283.37 | 7.36% | 0.00 |
| 2025-07-14 | 54.20 | 55.45 | 0.84 | 1.54% | 53.98 | 56.99 | 50786 | 28218.71 | 6.26% | 0.00 |
| 2025-07-11 | 54.43 | 54.61 | -0.27 | -0.49% | 53.73 | 54.80 | 32616 | 17699.68 | 4.02% | 0.00 |
| 2025-07-10 | 54.18 | 54.88 | 0.70 | 1.29% | 53.91 | 55.25 | 55610 | 30403.00 | 6.86% | 0.00 |
| 2025-07-09 | 52.20 | 54.18 | 1.88 | 3.59% | 52.01 | 56.00 | 80001 | 43463.25 | 9.86% | 2.00 |
| 2025-07-08 | 51.97 | 52.30 | 0.52 | 1.00% | 51.55 | 52.50 | 12420 | 6478.18 | 1.53% | 0.00 |
| 2025-07-07 | 51.62 | 51.78 | -0.02 | -0.04% | 51.41 | 52.34 | 10504 | 5448.79 | 1.30% | 0.00 |
| 2025-07-04 | 52.61 | 51.80 | -0.81 | -1.54% | 51.75 | 52.69 | 17745 | 9239.03 | 2.19% | 0.00 |
| 2025-07-03 | 52.57 | 52.61 | 0.00 | 0.00% | 52.13 | 53.23 | 15768 | 8283.52 | 1.94% | 0.00 |
| 2025-07-02 | 53.46 | 52.61 | -0.90 | -1.68% | 52.37 | 53.89 | 18895 | 9973.16 | 2.33% | 0.00 |
因赛集团(300781)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。
