| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 16.13 | 15.37 | -0.81 | -5.01% | 15.25 | 16.32 | 45279 | 7082.10 | 3.29% | 0.00 |
| 2026-03-25 | 15.68 | 16.18 | 0.50 | 3.19% | 15.61 | 16.29 | 51937 | 8316.47 | 3.78% | 0.00 |
| 2026-03-24 | 15.14 | 15.68 | 0.96 | 6.52% | 15.01 | 15.72 | 48717 | 7489.84 | 3.54% | 0.00 |
| 2026-03-23 | 14.71 | 14.72 | -0.29 | -1.93% | 14.50 | 15.26 | 55869 | 8308.08 | 4.07% | 0.00 |
| 2026-03-20 | 15.33 | 15.01 | -0.31 | -2.02% | 14.91 | 15.68 | 45692 | 6969.52 | 3.32% | 0.00 |
| 2026-03-19 | 16.02 | 15.32 | -0.76 | -4.73% | 15.24 | 16.29 | 46289 | 7263.46 | 3.37% | 0.00 |
| 2026-03-18 | 16.12 | 16.08 | 0.02 | 0.12% | 15.92 | 16.33 | 39857 | 6397.88 | 2.90% | 0.00 |
| 2026-03-17 | 16.13 | 16.06 | -0.32 | -1.95% | 15.95 | 16.89 | 70579 | 11489.29 | 5.14% | 0.00 |
| 2026-03-16 | 16.41 | 16.38 | -0.05 | -0.30% | 15.95 | 16.41 | 51655 | 8356.98 | 3.76% | 0.00 |
| 2026-03-13 | 16.08 | 16.43 | 0.29 | 1.80% | 15.90 | 17.02 | 91599 | 15025.88 | 6.67% | 5.00 |
| 2026-03-12 | 15.67 | 16.14 | 0.43 | 2.74% | 15.47 | 16.20 | 87504 | 14001.56 | 6.37% | 0.00 |
| 2026-03-11 | 15.35 | 15.71 | 0.40 | 2.61% | 15.21 | 15.90 | 70878 | 11087.42 | 5.16% | 0.00 |
| 2026-03-10 | 15.00 | 15.31 | 0.40 | 2.68% | 15.00 | 15.60 | 28447 | 4360.69 | 2.07% | 0.00 |
| 2026-03-09 | 15.07 | 14.91 | -0.09 | -0.60% | 14.62 | 15.15 | 31866 | 4730.81 | 2.32% | 0.00 |
| 2026-03-06 | 14.96 | 15.00 | 0.12 | 0.81% | 14.80 | 15.25 | 26129 | 3927.49 | 1.90% | 0.00 |
| 2026-03-05 | 15.15 | 14.88 | -0.12 | -0.80% | 14.83 | 15.26 | 24917 | 3734.84 | 1.81% | 0.00 |
| 2026-03-04 | 15.12 | 15.00 | -0.10 | -0.66% | 14.68 | 15.18 | 46093 | 6893.43 | 3.35% | 0.00 |
| 2026-03-03 | 16.01 | 15.10 | -0.93 | -5.80% | 15.02 | 16.10 | 51491 | 7987.52 | 3.75% | 0.00 |
| 2026-03-02 | 15.91 | 16.03 | -0.23 | -1.41% | 15.80 | 16.27 | 54851 | 8777.22 | 3.99% | 0.00 |
| 2026-02-27 | 15.48 | 16.26 | 0.77 | 4.97% | 15.36 | 16.58 | 65870 | 10634.01 | 4.79% | 0.00 |
| 2026-02-26 | 14.99 | 15.49 | 0.49 | 3.27% | 14.86 | 15.51 | 34629 | 5280.94 | 2.52% | 0.00 |
| 2026-02-25 | 14.86 | 15.00 | 0.20 | 1.35% | 14.76 | 15.02 | 20177 | 3007.37 | 1.47% | 0.00 |
| 2026-02-24 | 14.82 | 14.80 | 0.35 | 2.42% | 14.67 | 15.11 | 25923 | 3849.82 | 1.89% | 0.00 |
| 2026-02-13 | 14.43 | 14.45 | 0.03 | 0.21% | 14.39 | 14.74 | 20854 | 3034.50 | 1.52% | 0.00 |
| 2026-02-12 | 14.65 | 14.42 | -0.22 | -1.50% | 14.36 | 14.81 | 27430 | 3972.06 | 2.00% | 0.00 |
| 2026-02-11 | 14.60 | 14.64 | 0.04 | 0.27% | 14.55 | 14.89 | 20032 | 2936.02 | 1.46% | 0.00 |
| 2026-02-10 | 14.87 | 14.60 | -0.27 | -1.82% | 14.52 | 14.94 | 27840 | 4072.68 | 2.03% | 0.00 |
| 2026-02-09 | 14.56 | 14.87 | 0.38 | 2.62% | 14.49 | 15.03 | 46572 | 6874.11 | 3.39% | 0.00 |
| 2026-02-06 | 14.10 | 14.49 | 0.38 | 2.69% | 13.98 | 14.78 | 60076 | 8663.95 | 4.37% | 0.00 |
| 2026-02-05 | 13.78 | 14.11 | 0.29 | 2.10% | 13.77 | 14.25 | 44031 | 6197.68 | 3.20% | 0.00 |
| 2026-02-04 | 13.66 | 13.82 | 0.22 | 1.62% | 13.61 | 14.24 | 51860 | 7202.78 | 3.77% | 0.00 |
| 2026-02-03 | 13.86 | 13.60 | 0.05 | 0.37% | 13.49 | 13.86 | 33493 | 4582.82 | 2.44% | 0.00 |
| 2026-02-02 | 13.90 | 13.55 | -0.39 | -2.80% | 13.53 | 14.03 | 32682 | 4501.63 | 2.38% | 0.00 |
| 2026-01-30 | 13.97 | 13.94 | -0.02 | -0.14% | 13.65 | 14.16 | 31071 | 4319.95 | 2.26% | 0.00 |
| 2026-01-29 | 13.88 | 13.96 | 0.00 | 0.00% | 13.81 | 14.26 | 35159 | 4927.37 | 2.56% | 0.00 |
| 2026-01-28 | 14.14 | 13.96 | -0.12 | -0.85% | 13.90 | 14.35 | 40390 | 5680.62 | 2.94% | 0.00 |
| 2026-01-27 | 14.25 | 14.08 | -0.24 | -1.68% | 13.81 | 14.27 | 43599 | 6125.95 | 3.17% | 0.00 |
| 2026-01-26 | 14.07 | 14.32 | 0.27 | 1.92% | 13.99 | 14.58 | 72310 | 10306.25 | 5.26% | 0.00 |
| 2026-01-23 | 13.87 | 14.05 | 0.26 | 1.89% | 13.81 | 14.30 | 59835 | 8427.69 | 4.35% | 0.00 |
| 2026-01-22 | 13.76 | 13.79 | 0.03 | 0.22% | 13.62 | 13.93 | 38239 | 5259.05 | 2.78% | 0.00 |
| 2026-01-21 | 13.50 | 13.76 | 0.23 | 1.70% | 13.32 | 13.84 | 45008 | 6153.59 | 3.27% | 0.00 |
| 2026-01-20 | 13.45 | 13.53 | 0.05 | 0.37% | 13.31 | 14.00 | 47867 | 6505.76 | 3.48% | 0.00 |
| 2026-01-19 | 13.14 | 13.48 | 0.39 | 2.98% | 13.10 | 13.87 | 78805 | 10655.37 | 5.73% | 0.00 |
| 2026-01-16 | 13.26 | 13.09 | -0.14 | -1.06% | 12.96 | 13.37 | 44892 | 5887.05 | 3.27% | 0.00 |
| 2026-01-15 | 13.32 | 13.23 | -0.12 | -0.90% | 13.13 | 13.36 | 27935 | 3695.92 | 2.03% | 0.00 |
| 2026-01-14 | 13.45 | 13.35 | 0.08 | 0.60% | 13.13 | 13.58 | 58006 | 7714.62 | 4.22% | 0.00 |
| 2026-01-13 | 13.51 | 13.27 | -0.19 | -1.41% | 13.19 | 13.52 | 46721 | 6227.72 | 3.40% | 0.00 |
| 2026-01-12 | 13.90 | 13.46 | -0.44 | -3.17% | 13.11 | 14.00 | 77681 | 10436.94 | 5.65% | 0.00 |
| 2026-01-09 | 14.22 | 13.90 | 0.09 | 0.65% | 13.63 | 14.63 | 81940 | 11475.72 | 5.96% | 1.00 |
| 2026-01-08 | 13.45 | 13.81 | 0.36 | 2.68% | 13.13 | 14.09 | 77279 | 10553.13 | 5.62% | 0.00 |
| 2026-01-07 | 13.33 | 13.45 | -0.01 | -0.07% | 12.88 | 13.66 | 78775 | 10500.70 | 5.73% | 0.00 |
| 2026-01-06 | 13.25 | 13.46 | 0.18 | 1.36% | 13.11 | 14.68 | 109712 | 14747.10 | 7.98% | 0.00 |
| 2026-01-05 | 12.26 | 13.28 | 1.02 | 8.32% | 12.24 | 13.42 | 147061 | 19232.75 | 10.70% | 4.00 |
| 2025-12-31 | 12.12 | 12.26 | 0.14 | 1.16% | 11.99 | 12.34 | 57224 | 6978.23 | 4.16% | 0.00 |
| 2025-12-30 | 12.26 | 12.12 | -0.17 | -1.38% | 11.98 | 12.35 | 96954 | 11759.40 | 7.05% | 4.00 |
| 2025-12-29 | 11.63 | 12.29 | 0.74 | 6.41% | 11.57 | 12.69 | 175969 | 21618.90 | 12.80% | 0.00 |
| 2025-12-26 | 10.93 | 11.55 | 0.63 | 5.77% | 10.88 | 11.71 | 99827 | 11391.70 | 7.26% | 0.00 |
| 2025-12-25 | 10.93 | 10.92 | 0.14 | 1.30% | 10.77 | 10.93 | 17650 | 1916.32 | 1.28% | 0.00 |
| 2025-12-24 | 10.68 | 10.78 | 0.10 | 0.94% | 10.64 | 10.89 | 15035 | 1622.22 | 1.09% | 0.00 |
| 2025-12-23 | 10.73 | 10.68 | -0.04 | -0.37% | 10.60 | 10.75 | 16070 | 1715.58 | 1.17% | 0.00 |
| 2025-12-22 | 10.75 | 10.72 | 0.03 | 0.28% | 10.64 | 10.97 | 22950 | 2475.41 | 1.67% | 0.00 |
| 2025-12-19 | 10.68 | 10.69 | 0.11 | 1.04% | 10.57 | 10.71 | 19411 | 2065.38 | 1.41% | 0.00 |
| 2025-12-18 | 10.43 | 10.58 | 0.17 | 1.63% | 10.33 | 10.68 | 19156 | 2025.48 | 1.39% | 0.00 |
| 2025-12-17 | 10.37 | 10.41 | 0.00 | 0.00% | 10.20 | 10.49 | 18707 | 1937.35 | 1.36% | 0.00 |
| 2025-12-16 | 10.56 | 10.41 | -0.21 | -1.98% | 10.33 | 10.58 | 19350 | 2016.95 | 1.41% | 0.00 |
| 2025-12-15 | 10.48 | 10.62 | 0.01 | 0.09% | 10.41 | 10.66 | 18268 | 1928.08 | 1.33% | 0.00 |
| 2025-12-12 | 10.66 | 10.61 | -0.07 | -0.66% | 10.57 | 10.77 | 17905 | 1910.19 | 1.30% | 0.00 |
| 2025-12-11 | 10.94 | 10.68 | -0.26 | -2.38% | 10.63 | 11.03 | 19185 | 2067.75 | 1.40% | 0.00 |
| 2025-12-10 | 11.13 | 10.94 | -0.14 | -1.26% | 10.92 | 11.13 | 15396 | 1694.74 | 1.12% | 0.00 |
| 2025-12-09 | 11.20 | 11.08 | -0.06 | -0.54% | 11.07 | 11.24 | 15262 | 1701.31 | 1.11% | 0.00 |
| 2025-12-08 | 11.15 | 11.14 | -0.01 | -0.09% | 11.11 | 11.23 | 13001 | 1451.71 | 0.95% | 0.00 |
| 2025-12-05 | 10.91 | 11.15 | 0.24 | 2.20% | 10.82 | 11.19 | 19551 | 2161.19 | 1.42% | 0.00 |
| 2025-12-04 | 10.98 | 10.91 | -0.16 | -1.45% | 10.85 | 11.15 | 14778 | 1618.43 | 1.08% | 0.00 |
| 2025-12-03 | 11.10 | 11.07 | -0.07 | -0.63% | 11.01 | 11.23 | 10058 | 1115.58 | 0.73% | 0.00 |
| 2025-12-02 | 11.16 | 11.14 | -0.01 | -0.09% | 11.00 | 11.19 | 15810 | 1754.07 | 1.15% | 0.00 |
| 2025-12-01 | 11.10 | 11.15 | 0.10 | 0.90% | 11.08 | 11.29 | 22123 | 2474.65 | 1.61% | 0.00 |
| 2025-11-28 | 10.92 | 11.05 | 0.14 | 1.28% | 10.80 | 11.08 | 13631 | 1494.74 | 0.99% | 0.00 |
| 2025-11-27 | 10.74 | 10.91 | 0.20 | 1.87% | 10.71 | 10.94 | 15319 | 1666.30 | 1.11% | 0.00 |
| 2025-11-26 | 10.85 | 10.71 | -0.19 | -1.74% | 10.71 | 11.04 | 21316 | 2315.07 | 1.55% | 0.00 |
| 2025-11-25 | 10.87 | 10.90 | 0.07 | 0.65% | 10.76 | 11.06 | 20314 | 2226.48 | 1.48% | 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。
