| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 39.00 | 40.30 | 1.72 | 4.46% | 39.00 | 41.39 | 180776 | 72731.23 | 14.92% | 12.00 |
| 2025-11-20 | 39.15 | 38.58 | -1.32 | -3.31% | 38.51 | 39.90 | 92513 | 36104.05 | 7.64% | 2.00 |
| 2025-11-19 | 39.57 | 39.90 | 0.62 | 1.58% | 38.35 | 41.20 | 178333 | 71585.02 | 14.72% | 2.00 |
| 2025-11-18 | 38.00 | 39.28 | 1.57 | 4.16% | 37.53 | 40.70 | 184508 | 72579.30 | 15.23% | 2.00 |
| 2025-11-17 | 36.00 | 37.71 | 1.35 | 3.71% | 35.78 | 38.16 | 75904 | 28431.02 | 6.26% | 0.00 |
| 2025-11-14 | 37.40 | 36.36 | -2.33 | -6.02% | 36.36 | 37.86 | 67184 | 24977.93 | 5.54% | 3.00 |
| 2025-11-13 | 35.63 | 38.69 | 2.87 | 8.01% | 35.17 | 38.84 | 70206 | 25944.21 | 5.79% | 19.00 |
| 2025-11-12 | 35.88 | 35.82 | -0.06 | -0.17% | 35.50 | 36.75 | 25023 | 8995.78 | 2.07% | 0.00 |
| 2025-11-11 | 36.56 | 35.88 | -0.67 | -1.83% | 35.72 | 36.57 | 27662 | 9958.67 | 2.28% | 2.00 |
| 2025-11-10 | 35.68 | 36.55 | 0.87 | 2.44% | 35.68 | 37.00 | 39648 | 14500.90 | 3.27% | 0.00 |
| 2025-11-07 | 36.30 | 35.68 | -0.81 | -2.22% | 35.68 | 36.48 | 29262 | 10522.70 | 2.42% | 5.00 |
| 2025-11-06 | 36.98 | 36.49 | -0.36 | -0.98% | 36.23 | 37.06 | 26152 | 9542.63 | 2.16% | 3.00 |
| 2025-11-05 | 36.25 | 36.85 | 0.07 | 0.19% | 35.74 | 37.21 | 51112 | 18681.86 | 4.22% | 0.00 |
| 2025-11-04 | 36.96 | 36.78 | -0.41 | -1.10% | 36.26 | 37.12 | 35950 | 13152.88 | 2.97% | 0.00 |
| 2025-11-03 | 36.99 | 37.19 | 0.12 | 0.32% | 36.62 | 37.57 | 56032 | 20779.70 | 4.62% | 0.00 |
| 2025-10-31 | 35.08 | 37.07 | 1.84 | 5.22% | 34.80 | 37.30 | 74205 | 27127.83 | 6.12% | 0.00 |
| 2025-10-30 | 36.75 | 35.23 | -1.47 | -4.01% | 35.23 | 36.77 | 50896 | 18262.93 | 4.20% | 0.00 |
| 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 |
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。
