| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 11.38 | 11.39 | 0.10 | 0.89% | 11.27 | 11.44 | 17909 | 2037.12 | 1.30% | 0.00 |
| 2025-10-27 | 11.35 | 11.29 | 0.00 | 0.00% | 11.17 | 11.38 | 16783 | 1894.09 | 1.22% | 0.00 |
| 2025-10-24 | 11.31 | 11.29 | 0.00 | 0.00% | 11.22 | 11.38 | 15320 | 1730.30 | 1.11% | 0.00 |
| 2025-10-23 | 11.21 | 11.29 | 0.08 | 0.71% | 11.06 | 11.29 | 23523 | 2631.54 | 1.71% | 0.00 |
| 2025-10-22 | 11.08 | 11.21 | 0.07 | 0.63% | 11.08 | 11.24 | 19771 | 2209.99 | 1.44% | 0.00 |
| 2025-10-21 | 10.98 | 11.14 | 0.22 | 2.01% | 10.88 | 11.14 | 18115 | 1999.25 | 1.32% | 2.00 |
| 2025-10-20 | 10.77 | 10.92 | 0.21 | 1.96% | 10.77 | 10.93 | 15191 | 1650.55 | 1.11% | 0.00 |
| 2025-10-17 | 10.91 | 10.71 | -0.21 | -1.92% | 10.71 | 10.97 | 19198 | 2078.97 | 1.40% | 0.00 |
| 2025-10-16 | 11.12 | 10.92 | -0.15 | -1.36% | 10.87 | 11.12 | 15353 | 1685.39 | 1.12% | 0.00 |
| 2025-10-15 | 11.01 | 11.07 | 0.15 | 1.37% | 10.95 | 11.14 | 23319 | 2578.89 | 1.70% | 0.00 |
| 2025-10-14 | 11.01 | 10.92 | -0.09 | -0.82% | 10.88 | 11.09 | 23293 | 2560.61 | 1.69% | 0.00 |
| 2025-10-13 | 11.03 | 11.01 | -0.14 | -1.26% | 10.62 | 11.08 | 39820 | 4341.13 | 2.90% | 0.00 |
| 2025-10-10 | 11.18 | 11.15 | -0.01 | -0.09% | 11.09 | 11.23 | 15881 | 1774.18 | 1.16% | 0.00 |
| 2025-10-09 | 11.06 | 11.16 | 0.12 | 1.09% | 11.00 | 11.20 | 15915 | 1766.34 | 1.16% | 0.00 |
| 2025-09-30 | 11.13 | 11.04 | -0.08 | -0.72% | 11.04 | 11.20 | 12219 | 1355.74 | 0.89% | 0.00 |
| 2025-09-29 | 10.96 | 11.12 | 0.16 | 1.46% | 10.85 | 11.18 | 20085 | 2226.98 | 1.46% | 0.00 |
| 2025-09-26 | 11.00 | 10.96 | -0.04 | -0.36% | 10.93 | 11.12 | 15593 | 1721.05 | 1.13% | 0.00 |
| 2025-09-25 | 11.07 | 11.00 | -0.09 | -0.81% | 10.97 | 11.18 | 19522 | 2162.96 | 1.42% | 0.00 |
| 2025-09-24 | 10.83 | 11.09 | 0.21 | 1.93% | 10.83 | 11.13 | 28981 | 3201.71 | 2.11% | 0.00 |
| 2025-09-23 | 11.03 | 10.88 | -0.08 | -0.73% | 10.52 | 11.06 | 30580 | 3288.78 | 2.23% | 0.00 |
| 2025-09-22 | 11.06 | 10.96 | -0.10 | -0.90% | 10.90 | 11.14 | 20354 | 2233.88 | 1.48% | 0.00 |
| 2025-09-19 | 11.22 | 11.06 | -0.14 | -1.25% | 11.01 | 11.25 | 25329 | 2812.14 | 1.84% | 0.00 |
| 2025-09-18 | 11.40 | 11.20 | -0.19 | -1.67% | 11.11 | 11.46 | 34273 | 3870.86 | 2.49% | 0.00 |
| 2025-09-17 | 11.58 | 11.39 | -0.18 | -1.56% | 11.37 | 11.58 | 31183 | 3573.17 | 2.27% | 0.00 |
| 2025-09-16 | 11.48 | 11.57 | 0.10 | 0.87% | 11.36 | 11.67 | 47123 | 5455.79 | 3.43% | 0.00 |
| 2025-09-15 | 11.15 | 11.47 | 0.30 | 2.69% | 11.09 | 11.64 | 58687 | 6676.19 | 4.27% | 0.00 |
| 2025-09-12 | 11.26 | 11.17 | -0.16 | -1.41% | 11.11 | 11.32 | 39346 | 4403.54 | 2.86% | 0.00 |
| 2025-09-11 | 11.23 | 11.33 | 0.10 | 0.89% | 11.08 | 11.34 | 34859 | 3911.98 | 2.54% | 0.00 |
| 2025-09-10 | 11.27 | 11.23 | 0.02 | 0.18% | 11.17 | 11.33 | 20975 | 2358.97 | 1.53% | 0.00 |
| 2025-09-09 | 11.35 | 11.21 | -0.21 | -1.84% | 11.17 | 11.43 | 33337 | 3759.30 | 2.43% | 0.00 |
| 2025-09-08 | 11.34 | 11.42 | 0.21 | 1.87% | 11.20 | 11.43 | 31819 | 3601.06 | 2.32% | 0.00 |
| 2025-09-05 | 11.09 | 11.21 | 0.13 | 1.17% | 11.07 | 11.30 | 32371 | 3626.70 | 2.36% | 0.00 |
| 2025-09-04 | 11.14 | 11.08 | -0.01 | -0.09% | 10.96 | 11.29 | 38146 | 4258.58 | 2.78% | 0.00 |
| 2025-09-03 | 11.43 | 11.09 | -0.30 | -2.63% | 11.06 | 11.45 | 29562 | 3311.72 | 2.15% | 0.00 |
| 2025-09-02 | 11.68 | 11.39 | -0.11 | -0.96% | 11.15 | 11.69 | 43890 | 4959.19 | 3.19% | 0.00 |
| 2025-09-01 | 11.69 | 11.50 | -0.13 | -1.12% | 11.44 | 11.73 | 54280 | 6252.81 | 3.95% | 0.00 |
| 2025-08-29 | 11.87 | 11.63 | -0.36 | -3.00% | 11.62 | 11.98 | 61012 | 7145.78 | 4.44% | 0.00 |
| 2025-08-28 | 12.14 | 11.99 | 0.01 | 0.08% | 11.50 | 12.23 | 56033 | 6645.65 | 4.08% | 0.00 |
| 2025-08-27 | 12.50 | 11.98 | -0.51 | -4.08% | 11.93 | 12.55 | 60458 | 7421.95 | 4.40% | 0.00 |
| 2025-08-26 | 12.47 | 12.49 | 0.04 | 0.32% | 12.33 | 12.59 | 30003 | 3747.45 | 2.18% | 0.00 |
| 2025-08-25 | 12.67 | 12.45 | -0.09 | -0.72% | 12.42 | 12.67 | 49615 | 6211.93 | 3.61% | 0.00 |
| 2025-08-22 | 12.64 | 12.54 | -0.10 | -0.79% | 12.48 | 12.66 | 43611 | 5474.32 | 3.17% | 0.00 |
| 2025-08-21 | 12.57 | 12.64 | 0.08 | 0.64% | 12.50 | 12.76 | 51776 | 6543.74 | 3.77% | 0.00 |
| 2025-08-20 | 12.65 | 12.56 | -0.15 | -1.18% | 12.39 | 12.68 | 55357 | 6920.84 | 4.03% | 10.00 |
| 2025-08-19 | 12.28 | 12.71 | 0.37 | 3.00% | 12.22 | 12.89 | 89362 | 11270.93 | 6.50% | 0.00 |
| 2025-08-18 | 12.21 | 12.34 | 0.13 | 1.06% | 12.21 | 12.40 | 47217 | 5822.20 | 3.44% | 0.00 |
| 2025-08-15 | 12.08 | 12.21 | 0.06 | 0.49% | 12.06 | 12.29 | 44423 | 5423.88 | 3.23% | 0.00 |
| 2025-08-14 | 12.38 | 12.15 | -0.23 | -1.86% | 12.12 | 12.44 | 58994 | 7232.54 | 4.29% | 7.00 |
| 2025-08-13 | 12.56 | 12.38 | -0.16 | -1.28% | 12.32 | 12.60 | 52051 | 6451.55 | 3.79% | 0.00 |
| 2025-08-12 | 12.80 | 12.54 | -0.14 | -1.10% | 12.40 | 12.80 | 59527 | 7458.12 | 4.33% | 0.00 |
| 2025-08-11 | 13.00 | 12.68 | -0.17 | -1.32% | 12.67 | 13.06 | 89576 | 11465.60 | 6.52% | 0.00 |
| 2025-08-08 | 12.26 | 12.85 | 0.54 | 4.39% | 12.16 | 12.86 | 92689 | 11680.45 | 6.74% | 0.00 |
| 2025-08-07 | 12.47 | 12.31 | -0.12 | -0.97% | 12.22 | 12.58 | 52157 | 6423.66 | 3.80% | 0.00 |
| 2025-08-06 | 12.20 | 12.43 | 0.27 | 2.22% | 12.16 | 12.48 | 71844 | 8849.79 | 5.23% | 0.00 |
| 2025-08-05 | 12.07 | 12.16 | 0.10 | 0.83% | 11.95 | 12.20 | 56359 | 6812.26 | 4.10% | 0.00 |
| 2025-08-04 | 11.77 | 12.06 | 0.18 | 1.52% | 11.72 | 12.08 | 58182 | 6958.11 | 4.23% | 0.00 |
| 2025-08-01 | 11.99 | 11.88 | 0.13 | 1.11% | 11.76 | 12.09 | 77604 | 9219.70 | 5.65% | 0.00 |
| 2025-07-31 | 11.66 | 11.75 | 0.10 | 0.86% | 11.61 | 12.38 | 104325 | 12446.64 | 7.59% | 0.00 |
| 2025-07-30 | 11.76 | 11.65 | -0.17 | -1.44% | 11.53 | 11.87 | 42048 | 4896.44 | 3.06% | 0.00 |
| 2025-07-29 | 11.85 | 11.82 | 0.02 | 0.17% | 11.71 | 12.09 | 62210 | 7377.02 | 4.53% | 0.00 |
| 2025-07-28 | 11.75 | 11.80 | 0.05 | 0.43% | 11.70 | 11.85 | 28561 | 3365.36 | 2.08% | 0.00 |
| 2025-07-25 | 11.71 | 11.75 | 0.04 | 0.34% | 11.60 | 11.75 | 23391 | 2731.16 | 1.70% | 0.00 |
| 2025-07-24 | 11.78 | 11.71 | -0.03 | -0.26% | 11.62 | 11.84 | 29299 | 3435.21 | 2.13% | 0.00 |
| 2025-07-23 | 11.85 | 11.74 | -0.12 | -1.01% | 11.68 | 11.90 | 32684 | 3843.86 | 2.38% | 0.00 |
| 2025-07-22 | 11.84 | 11.86 | 0.01 | 0.08% | 11.69 | 11.93 | 37022 | 4362.37 | 2.69% | 0.00 |
| 2025-07-21 | 11.69 | 11.85 | 0.23 | 1.98% | 11.61 | 11.86 | 40241 | 4732.14 | 2.93% | 0.00 |
| 2025-07-18 | 11.65 | 11.62 | 0.02 | 0.17% | 11.51 | 11.68 | 19740 | 2286.39 | 1.44% | 0.00 |
| 2025-07-17 | 11.55 | 11.60 | 0.01 | 0.09% | 11.50 | 11.65 | 27740 | 3208.85 | 2.02% | 0.00 |
| 2025-07-16 | 11.48 | 11.59 | 0.11 | 0.96% | 11.40 | 11.72 | 46398 | 5366.47 | 3.38% | 0.00 |
| 2025-07-15 | 11.58 | 11.48 | -0.13 | -1.12% | 11.33 | 11.75 | 38282 | 4395.83 | 2.79% | 0.00 |
| 2025-07-14 | 11.40 | 11.61 | 0.26 | 2.29% | 11.32 | 11.77 | 46257 | 5345.70 | 3.37% | 0.00 |
| 2025-07-11 | 11.46 | 11.35 | -0.13 | -1.13% | 11.20 | 11.50 | 31093 | 3524.63 | 2.26% | 0.00 |
| 2025-07-10 | 11.41 | 11.48 | 0.04 | 0.35% | 11.33 | 11.52 | 30168 | 3444.58 | 2.20% | 0.00 |
| 2025-07-09 | 11.45 | 11.44 | -0.02 | -0.17% | 11.37 | 11.64 | 34290 | 3933.44 | 2.50% | 0.00 |
| 2025-07-08 | 11.31 | 11.46 | 0.16 | 1.42% | 11.24 | 11.52 | 36818 | 4189.66 | 2.68% | 0.00 |
| 2025-07-07 | 11.12 | 11.30 | 0.23 | 2.08% | 11.08 | 11.30 | 40175 | 4502.22 | 2.92% | 1.00 |
| 2025-07-04 | 11.26 | 11.07 | -0.09 | -0.81% | 11.01 | 11.28 | 35980 | 4000.69 | 2.62% | 0.00 |
| 2025-07-03 | 13.45 | 13.46 | 0.01 | 0.07% | 13.31 | 13.57 | 21868 | 2933.57 | 1.90% | 0.00 |
| 2025-07-02 | 13.56 | 13.45 | -0.13 | -0.96% | 13.32 | 13.58 | 26600 | 3562.51 | 2.31% | 0.00 |
| 2025-07-01 | 13.41 | 13.58 | 0.09 | 0.67% | 13.36 | 13.60 | 30769 | 4155.61 | 2.67% | 0.00 |
仁信新材(301395)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。
