| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 32.39 | 31.92 | -0.35 | -1.08% | 31.66 | 32.43 | 21377 | 6833.53 | 1.15% | 0.00 |
| 2025-12-19 | 32.50 | 32.27 | -0.15 | -0.46% | 32.14 | 32.95 | 20757 | 6740.24 | 1.11% | 0.00 |
| 2025-12-18 | 32.40 | 32.42 | 0.30 | 0.93% | 31.71 | 32.92 | 27534 | 8885.62 | 1.48% | 2.00 |
| 2025-12-17 | 31.00 | 32.12 | 1.19 | 3.85% | 30.92 | 32.22 | 34124 | 10817.75 | 1.83% | 0.00 |
| 2025-12-16 | 30.90 | 30.93 | 0.03 | 0.10% | 30.63 | 31.66 | 22722 | 7088.32 | 1.22% | 0.00 |
| 2025-12-15 | 30.96 | 30.90 | 0.09 | 0.29% | 30.49 | 31.33 | 22831 | 7053.45 | 1.23% | 0.00 |
| 2025-12-12 | 29.31 | 30.81 | 1.41 | 4.80% | 29.31 | 31.19 | 38223 | 11704.71 | 2.05% | 0.00 |
| 2025-12-11 | 29.78 | 29.40 | -0.09 | -0.31% | 29.35 | 29.94 | 10688 | 3167.91 | 0.57% | 0.00 |
| 2025-12-10 | 28.71 | 29.49 | 0.63 | 2.18% | 28.62 | 29.85 | 14546 | 4258.06 | 0.78% | 0.00 |
| 2025-12-09 | 29.90 | 28.86 | -0.68 | -2.30% | 28.82 | 29.90 | 8224 | 2397.37 | 0.44% | 0.00 |
| 2025-12-08 | 29.98 | 29.54 | -0.44 | -1.47% | 29.40 | 30.08 | 11090 | 3284.16 | 0.60% | 0.00 |
| 2025-12-05 | 29.78 | 29.98 | 0.20 | 0.67% | 29.55 | 30.18 | 7152 | 2133.25 | 0.38% | 0.00 |
| 2025-12-04 | 29.66 | 29.78 | 0.11 | 0.37% | 29.39 | 30.14 | 10459 | 3119.17 | 0.56% | 0.00 |
| 2025-12-03 | 29.64 | 29.67 | 0.17 | 0.58% | 29.34 | 30.10 | 13209 | 3926.62 | 0.71% | 0.00 |
| 2025-12-02 | 30.22 | 29.50 | -0.50 | -1.67% | 29.41 | 30.22 | 6902 | 2049.79 | 0.37% | 0.00 |
| 2025-12-01 | 30.09 | 30.00 | 0.23 | 0.77% | 29.62 | 30.41 | 9564 | 2867.47 | 0.51% | 0.00 |
| 2025-11-28 | 29.38 | 29.77 | 0.57 | 1.95% | 28.88 | 29.88 | 10266 | 3022.66 | 0.55% | 0.00 |
| 2025-11-27 | 29.19 | 29.20 | 0.14 | 0.48% | 28.89 | 29.76 | 10302 | 3018.70 | 0.55% | 0.00 |
| 2025-11-26 | 28.90 | 29.06 | 0.15 | 0.52% | 28.80 | 29.50 | 13562 | 3951.79 | 0.73% | 0.00 |
| 2025-11-25 | 28.72 | 28.91 | 0.36 | 1.26% | 28.40 | 29.11 | 10466 | 3027.38 | 0.56% | 0.00 |
| 2025-11-24 | 28.16 | 28.55 | 0.39 | 1.38% | 27.93 | 28.96 | 12318 | 3503.22 | 0.66% | 0.00 |
| 2025-11-21 | 29.04 | 28.16 | -0.93 | -3.20% | 27.94 | 29.39 | 17322 | 4938.89 | 0.93% | 0.00 |
| 2025-11-20 | 29.40 | 29.09 | -0.24 | -0.82% | 29.01 | 29.75 | 8261 | 2421.94 | 0.44% | 0.00 |
| 2025-11-19 | 29.98 | 29.33 | -0.50 | -1.68% | 29.18 | 30.20 | 10532 | 3105.63 | 0.57% | 0.00 |
| 2025-11-18 | 30.52 | 29.83 | -0.76 | -2.48% | 29.62 | 30.60 | 18178 | 5451.19 | 0.98% | 0.00 |
| 2025-11-17 | 31.39 | 30.59 | -0.53 | -1.70% | 30.37 | 31.52 | 19020 | 5831.61 | 1.02% | 0.00 |
| 2025-11-14 | 30.94 | 31.12 | 0.16 | 0.52% | 30.94 | 32.75 | 47487 | 15157.65 | 2.55% | 10.00 |
| 2025-11-13 | 30.70 | 30.96 | 0.06 | 0.19% | 30.38 | 31.15 | 24062 | 7419.10 | 1.29% | 0.00 |
| 2025-11-12 | 30.86 | 30.90 | 0.05 | 0.16% | 30.15 | 31.10 | 19111 | 5841.53 | 1.03% | 0.00 |
| 2025-11-11 | 29.98 | 30.85 | 0.97 | 3.25% | 29.61 | 31.00 | 32891 | 10033.10 | 1.77% | 0.00 |
| 2025-11-10 | 29.88 | 29.88 | 0.31 | 1.05% | 29.52 | 30.26 | 25851 | 7735.59 | 1.39% | 0.00 |
| 2025-11-07 | 29.65 | 29.57 | -0.23 | -0.77% | 29.41 | 30.16 | 15137 | 4490.66 | 0.81% | 0.00 |
| 2025-11-06 | 29.60 | 29.80 | 0.16 | 0.54% | 29.46 | 30.46 | 15199 | 4552.14 | 0.82% | 0.00 |
| 2025-11-05 | 29.51 | 29.64 | 0.05 | 0.17% | 29.06 | 29.81 | 13348 | 3935.79 | 0.72% | 0.00 |
| 2025-11-04 | 30.28 | 29.59 | -0.62 | -2.05% | 29.37 | 30.32 | 16660 | 4952.53 | 0.89% | 0.00 |
| 2025-11-03 | 30.95 | 30.21 | -0.33 | -1.08% | 29.81 | 30.95 | 20505 | 6188.23 | 1.10% | 0.00 |
| 2025-10-31 | 29.39 | 30.54 | 1.41 | 4.84% | 29.13 | 31.25 | 49100 | 15009.87 | 2.64% | 0.00 |
| 2025-10-30 | 29.69 | 29.13 | -0.56 | -1.89% | 28.88 | 29.74 | 18558 | 5443.68 | 1.00% | 0.00 |
| 2025-10-29 | 29.72 | 29.69 | 0.13 | 0.44% | 29.23 | 29.89 | 16024 | 4733.38 | 0.86% | 0.00 |
| 2025-10-28 | 30.13 | 29.56 | -0.42 | -1.40% | 29.55 | 31.37 | 41054 | 12419.81 | 2.20% | 0.00 |
| 2025-10-27 | 29.97 | 29.98 | 0.11 | 0.37% | 29.69 | 30.16 | 20749 | 6208.48 | 1.11% | 0.00 |
| 2025-10-24 | 30.14 | 29.87 | -0.33 | -1.09% | 29.74 | 30.40 | 25001 | 7489.61 | 1.34% | 0.00 |
| 2025-10-23 | 29.20 | 30.20 | 0.98 | 3.35% | 28.81 | 30.64 | 40047 | 12038.71 | 2.15% | 0.00 |
| 2025-10-22 | 29.70 | 29.22 | -0.59 | -1.98% | 28.67 | 29.70 | 31066 | 9052.53 | 1.67% | 0.00 |
| 2025-10-21 | 28.30 | 29.81 | 1.48 | 5.22% | 28.01 | 29.93 | 59154 | 17259.49 | 3.18% | 0.00 |
| 2025-10-20 | 27.07 | 28.33 | 1.49 | 5.55% | 26.86 | 28.58 | 54259 | 15250.99 | 2.91% | 0.00 |
| 2025-10-17 | 26.93 | 26.84 | -0.09 | -0.33% | 26.66 | 27.14 | 17642 | 4746.27 | 0.95% | 0.00 |
| 2025-10-16 | 27.37 | 26.93 | -0.27 | -0.99% | 26.83 | 27.37 | 9560 | 2581.74 | 0.51% | 0.00 |
| 2025-10-15 | 27.46 | 27.20 | -0.27 | -0.98% | 27.00 | 27.50 | 15056 | 4095.85 | 0.81% | 0.00 |
| 2025-10-14 | 27.47 | 27.47 | 0.13 | 0.48% | 27.13 | 27.95 | 18968 | 5236.63 | 1.02% | 0.00 |
| 2025-10-13 | 26.83 | 27.34 | -0.26 | -0.94% | 26.71 | 27.66 | 15079 | 4111.09 | 0.81% | 4.60 |
| 2025-10-10 | 27.28 | 27.60 | 0.29 | 1.06% | 27.04 | 28.22 | 37120 | 10312.44 | 1.99% | 0.00 |
| 2025-10-09 | 26.61 | 27.31 | 0.90 | 3.41% | 26.13 | 27.39 | 25696 | 6910.05 | 1.38% | 0.00 |
| 2025-09-30 | 26.33 | 26.41 | 0.08 | 0.30% | 26.16 | 26.62 | 10362 | 2743.71 | 0.56% | 0.00 |
| 2025-09-29 | 26.42 | 26.33 | 0.01 | 0.04% | 26.07 | 26.57 | 11082 | 2915.10 | 0.59% | 0.00 |
| 2025-09-26 | 26.84 | 26.42 | -0.41 | -1.53% | 26.33 | 26.84 | 11822 | 3134.94 | 0.63% | 0.00 |
| 2025-09-25 | 26.35 | 26.83 | 0.48 | 1.82% | 26.06 | 27.06 | 20894 | 5596.35 | 1.12% | 0.00 |
| 2025-09-24 | 26.46 | 26.35 | 0.29 | 1.11% | 26.04 | 26.53 | 13441 | 3532.70 | 0.72% | 0.00 |
| 2025-09-23 | 26.55 | 26.06 | -0.69 | -2.58% | 25.65 | 26.71 | 18355 | 4773.98 | 0.99% | 0.00 |
| 2025-09-22 | 26.35 | 26.75 | 0.44 | 1.67% | 25.75 | 26.75 | 18434 | 4854.85 | 0.99% | 0.00 |
| 2025-09-19 | 25.91 | 26.31 | 0.33 | 1.27% | 25.91 | 26.56 | 15051 | 3950.73 | 0.81% | 0.00 |
| 2025-09-18 | 26.66 | 25.98 | -0.71 | -2.66% | 25.91 | 26.75 | 20895 | 5505.27 | 1.12% | 0.00 |
| 2025-09-17 | 26.70 | 26.69 | -0.01 | -0.04% | 26.32 | 27.08 | 12004 | 3217.53 | 0.64% | 0.00 |
| 2025-09-16 | 26.89 | 26.70 | -0.10 | -0.37% | 26.34 | 26.89 | 12778 | 3396.54 | 0.69% | 0.00 |
| 2025-09-15 | 26.75 | 26.80 | -0.10 | -0.37% | 26.61 | 27.02 | 11114 | 2982.77 | 0.60% | 0.00 |
| 2025-09-12 | 27.16 | 26.90 | -0.26 | -0.96% | 26.90 | 27.36 | 14610 | 3955.71 | 0.78% | 0.00 |
| 2025-09-11 | 26.66 | 27.16 | 0.45 | 1.68% | 26.40 | 27.19 | 17083 | 4598.49 | 0.92% | 0.00 |
| 2025-09-10 | 26.85 | 26.71 | -0.14 | -0.52% | 26.47 | 27.08 | 14078 | 3759.49 | 0.76% | 0.00 |
| 2025-09-09 | 26.92 | 26.85 | -0.11 | -0.41% | 26.71 | 27.20 | 17074 | 4597.36 | 0.92% | 0.00 |
| 2025-09-08 | 26.70 | 26.96 | 0.26 | 0.97% | 26.53 | 27.28 | 17577 | 4733.11 | 0.94% | 0.00 |
| 2025-09-05 | 26.38 | 26.70 | 0.34 | 1.29% | 26.38 | 26.82 | 15399 | 4105.12 | 0.83% | 0.00 |
| 2025-09-04 | 26.66 | 26.36 | -0.36 | -1.35% | 25.90 | 26.96 | 22550 | 5978.83 | 1.21% | 0.00 |
| 2025-09-03 | 27.15 | 26.72 | -0.19 | -0.71% | 26.63 | 27.15 | 17104 | 4591.66 | 0.92% | 0.00 |
| 2025-09-02 | 27.27 | 26.91 | -0.37 | -1.36% | 26.51 | 27.32 | 28450 | 7642.53 | 1.53% | 0.00 |
| 2025-09-01 | 27.70 | 27.28 | -0.41 | -1.48% | 27.11 | 28.07 | 35459 | 9767.73 | 1.90% | 0.00 |
| 2025-08-29 | 27.77 | 27.69 | -0.15 | -0.54% | 27.51 | 27.98 | 20496 | 5680.41 | 1.10% | 0.00 |
| 2025-08-28 | 28.40 | 27.84 | -0.45 | -1.59% | 27.07 | 28.54 | 50761 | 14058.30 | 2.73% | 4.29 |
| 2025-08-27 | 28.50 | 28.29 | -0.61 | -2.11% | 28.20 | 29.88 | 59462 | 17288.42 | 3.19% | 0.00 |
| 2025-08-26 | 28.28 | 28.90 | 0.77 | 2.74% | 28.28 | 29.30 | 47664 | 13697.00 | 2.56% | 0.00 |
| 2025-08-25 | 27.99 | 28.13 | 0.25 | 0.90% | 27.70 | 28.33 | 39136 | 10947.39 | 2.10% | 0.00 |
英科再生(688087)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。
