| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 35.28 | 35.75 | 0.77 | 2.20% | 35.00 | 36.10 | 36838 | 13152.31 | 3.04% | 3.00 |
| 2026-03-24 | 34.62 | 34.98 | 0.96 | 2.82% | 33.98 | 35.07 | 32536 | 11227.03 | 2.69% | 0.00 |
| 2026-03-23 | 35.75 | 34.02 | -2.37 | -6.51% | 33.70 | 36.35 | 42492 | 14829.68 | 3.51% | 6.00 |
| 2026-03-20 | 37.82 | 36.39 | -1.20 | -3.19% | 36.36 | 38.07 | 36777 | 13615.27 | 3.04% | 0.00 |
| 2026-03-19 | 37.74 | 37.59 | -0.67 | -1.75% | 37.36 | 38.10 | 29845 | 11255.47 | 2.46% | 0.00 |
| 2026-03-18 | 37.43 | 38.26 | 0.84 | 2.24% | 37.43 | 38.30 | 33203 | 12602.51 | 2.74% | 0.00 |
| 2026-03-17 | 38.18 | 37.42 | -0.57 | -1.50% | 37.31 | 38.60 | 32551 | 12372.74 | 2.69% | 0.00 |
| 2026-03-16 | 36.90 | 37.99 | 0.81 | 2.18% | 36.90 | 38.00 | 39539 | 14876.44 | 3.26% | 0.00 |
| 2026-03-13 | 38.06 | 37.18 | -1.11 | -2.90% | 37.10 | 38.24 | 43520 | 16383.93 | 3.59% | 0.00 |
| 2026-03-12 | 38.69 | 38.29 | -0.60 | -1.54% | 38.10 | 39.18 | 43315 | 16688.68 | 3.57% | 3.00 |
| 2026-03-11 | 39.56 | 38.89 | -1.03 | -2.58% | 38.87 | 39.88 | 62447 | 24471.39 | 5.15% | 0.00 |
| 2026-03-10 | 40.80 | 39.92 | -0.27 | -0.67% | 39.58 | 41.08 | 88686 | 35657.88 | 7.32% | 2.00 |
| 2026-03-09 | 39.00 | 40.19 | 0.77 | 1.95% | 38.60 | 40.96 | 113535 | 45310.00 | 9.37% | 5.00 |
| 2026-03-06 | 38.59 | 39.42 | 0.74 | 1.91% | 38.40 | 39.59 | 52084 | 20356.20 | 4.30% | 0.00 |
| 2026-03-05 | 39.67 | 38.68 | 0.22 | 0.57% | 38.52 | 39.90 | 45122 | 17587.70 | 3.72% | 6.00 |
| 2026-03-04 | 38.06 | 38.46 | -0.01 | -0.03% | 37.90 | 39.05 | 46972 | 18079.16 | 3.88% | 0.00 |
| 2026-03-03 | 41.68 | 38.47 | -3.19 | -7.66% | 38.34 | 42.06 | 90852 | 35980.89 | 7.50% | 0.00 |
| 2026-03-02 | 41.71 | 41.66 | -1.48 | -3.43% | 41.14 | 42.88 | 76404 | 31983.44 | 6.31% | 2.00 |
| 2026-02-27 | 42.60 | 43.14 | 0.54 | 1.27% | 42.48 | 43.83 | 87873 | 38037.71 | 7.25% | 6.00 |
| 2026-02-26 | 43.03 | 42.60 | -0.42 | -0.98% | 42.50 | 43.31 | 62321 | 26610.42 | 5.14% | 9.00 |
| 2026-02-25 | 44.01 | 43.02 | -0.99 | -2.25% | 42.70 | 44.04 | 86570 | 37300.46 | 7.14% | 4.00 |
| 2026-02-24 | 46.88 | 44.01 | -2.38 | -5.13% | 43.89 | 46.99 | 109263 | 48617.05 | 9.02% | 2.00 |
| 2026-02-13 | 48.15 | 46.39 | -1.43 | -2.99% | 46.28 | 49.15 | 110625 | 52493.52 | 9.13% | 29.00 |
| 2026-02-12 | 48.00 | 47.82 | -0.69 | -1.42% | 47.00 | 49.75 | 155247 | 74887.77 | 12.81% | 20.00 |
| 2026-02-11 | 49.01 | 48.51 | -1.58 | -3.15% | 47.90 | 50.14 | 171229 | 83642.20 | 14.13% | 6.00 |
| 2026-02-10 | 49.35 | 50.09 | 0.78 | 1.58% | 47.54 | 53.22 | 276999 | 139693.22 | 22.86% | 34.00 |
| 2026-02-09 | 48.17 | 49.31 | 3.19 | 6.92% | 47.41 | 49.99 | 210796 | 103071.57 | 17.40% | 1.00 |
| 2026-02-06 | 46.60 | 46.12 | -1.88 | -3.92% | 44.94 | 47.67 | 137803 | 63778.26 | 11.37% | 15.00 |
| 2026-02-05 | 46.50 | 48.00 | -0.84 | -1.72% | 46.50 | 48.96 | 132439 | 63699.26 | 10.93% | 41.00 |
| 2026-02-04 | 51.55 | 48.84 | -5.06 | -9.39% | 47.70 | 51.74 | 251911 | 124026.25 | 20.79% | 34.00 |
| 2026-02-03 | 53.32 | 53.90 | 1.88 | 3.61% | 51.51 | 54.55 | 283615 | 150322.36 | 23.41% | 21.00 |
| 2026-02-02 | 52.00 | 52.02 | -2.65 | -4.85% | 51.57 | 56.50 | 311063 | 166824.23 | 25.67% | 22.00 |
| 2026-01-30 | 55.33 | 54.67 | 0.49 | 0.90% | 52.25 | 58.06 | 447788 | 249523.86 | 36.96% | 35.00 |
| 2026-01-29 | 44.05 | 54.18 | 9.03 | 20.00% | 44.03 | 54.18 | 348584 | 182056.39 | 28.77% | 0.00 |
| 2026-01-28 | 45.34 | 45.15 | -1.84 | -3.92% | 45.00 | 47.88 | 220129 | 102272.92 | 18.17% | 10.00 |
| 2026-01-27 | 44.16 | 46.99 | 2.83 | 6.41% | 42.01 | 46.99 | 276858 | 124182.67 | 22.85% | 2.00 |
| 2026-01-26 | 42.98 | 44.16 | 1.38 | 3.23% | 40.56 | 44.32 | 184829 | 78054.99 | 15.25% | 87.00 |
| 2026-01-23 | 41.66 | 42.78 | 1.16 | 2.79% | 41.14 | 43.37 | 175102 | 74372.43 | 14.45% | 3.00 |
| 2026-01-22 | 41.97 | 41.62 | -0.14 | -0.34% | 41.33 | 42.74 | 108845 | 45592.46 | 8.98% | 17.00 |
| 2026-01-21 | 40.94 | 41.76 | 0.36 | 0.87% | 40.80 | 42.49 | 111442 | 46543.98 | 9.20% | 0.00 |
| 2026-01-20 | 42.14 | 41.40 | 0.40 | 0.98% | 40.80 | 42.76 | 145937 | 60874.23 | 12.04% | 36.00 |
| 2026-01-19 | 41.10 | 41.00 | -0.89 | -2.12% | 40.80 | 42.19 | 108269 | 44834.97 | 8.94% | 44.00 |
| 2026-01-16 | 45.29 | 41.89 | -3.01 | -6.70% | 41.42 | 45.50 | 186040 | 79469.50 | 15.35% | 5.00 |
| 2026-01-15 | 47.00 | 44.90 | -5.98 | -11.75% | 44.20 | 47.61 | 253597 | 115861.41 | 20.93% | 34.00 |
| 2026-01-14 | 46.33 | 50.88 | 3.20 | 6.71% | 46.33 | 54.80 | 388452 | 197465.78 | 32.06% | 78.00 |
| 2026-01-13 | 49.00 | 47.68 | 0.58 | 1.23% | 45.82 | 55.00 | 383598 | 190442.47 | 31.66% | 28.00 |
| 2026-01-12 | 43.10 | 47.10 | 5.93 | 14.40% | 42.27 | 49.36 | 336969 | 154117.64 | 27.81% | 25.00 |
| 2026-01-09 | 36.61 | 41.17 | 4.00 | 10.76% | 36.61 | 41.89 | 243096 | 96242.82 | 20.06% | 15.00 |
| 2026-01-08 | 36.70 | 37.17 | 0.66 | 1.81% | 35.60 | 37.69 | 112392 | 41596.63 | 9.28% | 0.00 |
| 2026-01-07 | 36.30 | 36.51 | 0.38 | 1.05% | 35.98 | 37.73 | 102749 | 37903.16 | 8.48% | 9.00 |
| 2026-01-06 | 36.26 | 36.13 | -0.82 | -2.22% | 35.57 | 36.31 | 101911 | 36578.71 | 8.41% | 5.00 |
| 2026-01-05 | 34.78 | 36.95 | 2.17 | 6.24% | 34.50 | 37.91 | 148475 | 53566.19 | 12.25% | 0.00 |
| 2025-12-31 | 33.11 | 34.78 | 1.65 | 4.98% | 33.06 | 36.00 | 112078 | 38940.06 | 9.25% | 3.00 |
| 2025-12-30 | 32.90 | 33.13 | 0.30 | 0.91% | 32.90 | 33.80 | 42492 | 14159.05 | 3.51% | 0.00 |
| 2025-12-29 | 33.29 | 32.83 | -0.23 | -0.70% | 32.73 | 33.29 | 26084 | 8586.97 | 2.15% | 0.00 |
| 2025-12-26 | 33.04 | 33.06 | -0.02 | -0.06% | 32.61 | 33.25 | 31127 | 10274.17 | 2.57% | 0.00 |
| 2025-12-25 | 32.73 | 33.08 | 0.52 | 1.60% | 32.73 | 33.33 | 32606 | 10791.32 | 2.69% | 3.00 |
| 2025-12-24 | 32.06 | 32.56 | 0.32 | 0.99% | 32.00 | 32.74 | 22347 | 7260.15 | 1.84% | 2.00 |
| 2025-12-23 | 32.45 | 32.24 | -0.46 | -1.41% | 32.00 | 32.81 | 23319 | 7543.10 | 1.92% | 0.00 |
| 2025-12-22 | 32.60 | 32.70 | 0.07 | 0.21% | 32.40 | 32.89 | 23772 | 7773.47 | 1.96% | 0.00 |
| 2025-12-19 | 32.19 | 32.63 | 0.57 | 1.78% | 32.03 | 33.10 | 31597 | 10279.98 | 2.61% | 0.00 |
| 2025-12-18 | 32.28 | 32.06 | -0.24 | -0.74% | 31.97 | 32.79 | 31446 | 10199.43 | 2.60% | 0.00 |
| 2025-12-17 | 32.10 | 32.30 | 0.34 | 1.06% | 31.34 | 32.33 | 34416 | 10992.14 | 2.84% | 0.00 |
| 2025-12-16 | 32.85 | 31.96 | -0.99 | -3.00% | 31.91 | 32.92 | 34665 | 11160.89 | 2.86% | 0.00 |
| 2025-12-15 | 33.88 | 32.95 | -1.15 | -3.37% | 32.95 | 33.88 | 36836 | 12278.30 | 3.04% | 0.00 |
| 2025-12-12 | 34.08 | 34.10 | 0.10 | 0.29% | 33.67 | 34.26 | 27584 | 9385.30 | 2.28% | 0.00 |
| 2025-12-11 | 35.22 | 34.00 | -1.30 | -3.68% | 34.00 | 35.32 | 46707 | 16129.28 | 3.85% | 0.00 |
| 2025-12-10 | 35.19 | 35.30 | -0.04 | -0.11% | 35.00 | 35.62 | 34701 | 12234.07 | 2.86% | 1.00 |
| 2025-12-09 | 36.00 | 35.34 | -0.75 | -2.08% | 35.33 | 36.36 | 37842 | 13507.34 | 3.12% | 0.00 |
| 2025-12-08 | 35.60 | 36.09 | 0.43 | 1.21% | 35.45 | 36.27 | 40920 | 14764.64 | 3.38% | 0.00 |
| 2025-12-05 | 35.20 | 35.66 | 0.26 | 0.73% | 34.61 | 35.79 | 42018 | 14875.85 | 3.47% | 0.00 |
| 2025-12-04 | 35.81 | 35.40 | -0.96 | -2.64% | 35.22 | 36.31 | 58613 | 20865.40 | 4.84% | 0.00 |
| 2025-12-03 | 38.88 | 36.36 | -2.85 | -7.27% | 36.17 | 38.88 | 105004 | 38968.21 | 8.67% | 0.00 |
| 2025-12-02 | 38.56 | 39.21 | 0.55 | 1.42% | 37.68 | 39.50 | 97683 | 37629.38 | 8.06% | 1.00 |
| 2025-12-01 | 38.71 | 38.66 | -0.16 | -0.41% | 38.10 | 39.10 | 71323 | 27547.47 | 5.89% | 0.00 |
| 2025-11-28 | 39.09 | 38.82 | -0.13 | -0.33% | 38.20 | 39.76 | 87772 | 34116.66 | 7.24% | 6.00 |
| 2025-11-27 | 39.86 | 38.95 | -1.33 | -3.30% | 38.87 | 40.39 | 104246 | 41210.81 | 8.60% | 2.00 |
| 2025-11-26 | 40.55 | 40.28 | -1.17 | -2.82% | 40.01 | 42.19 | 155268 | 63702.96 | 12.81% | 15.00 |
| 2025-11-25 | 41.40 | 41.45 | -0.84 | -1.99% | 41.00 | 43.10 | 247194 | 104044.32 | 20.40% | 28.00 |
| 2025-11-24 | 40.60 | 42.29 | 1.99 | 4.94% | 39.55 | 43.97 | 244485 | 101931.04 | 20.18% | 14.00 |
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。
