| 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 | 50.51 | 49.66 | -0.74 | -1.47% | 49.16 | 53.70 | 10121 | 5114.91 | 2.53% | 0.00 |
| 2025-12-19 | 47.67 | 50.40 | 3.20 | 6.78% | 46.75 | 52.50 | 16901 | 8522.77 | 4.22% | 0.00 |
| 2025-12-18 | 43.76 | 47.20 | 3.02 | 6.84% | 43.76 | 48.49 | 9363 | 4387.50 | 2.34% | 0.00 |
| 2025-12-17 | 44.48 | 44.18 | -0.30 | -0.67% | 43.28 | 44.48 | 3671 | 1607.60 | 0.92% | 0.00 |
| 2025-12-16 | 44.48 | 44.48 | 0.18 | 0.41% | 43.80 | 45.23 | 3540 | 1570.56 | 0.88% | 0.00 |
| 2025-12-15 | 44.28 | 44.30 | 0.02 | 0.05% | 43.76 | 44.77 | 4209 | 1863.48 | 1.05% | 0.00 |
| 2025-12-12 | 44.73 | 44.28 | -0.55 | -1.23% | 44.00 | 45.23 | 4417 | 1968.85 | 1.10% | 0.00 |
| 2025-12-11 | 46.49 | 44.83 | -1.27 | -2.75% | 44.82 | 46.59 | 3988 | 1807.05 | 1.00% | 0.00 |
| 2025-12-10 | 47.01 | 46.10 | -1.15 | -2.43% | 46.06 | 47.46 | 3194 | 1493.32 | 0.80% | 0.00 |
| 2025-12-09 | 47.72 | 47.25 | -0.50 | -1.05% | 47.23 | 47.99 | 2337 | 1113.06 | 0.58% | 0.00 |
| 2025-12-08 | 47.09 | 47.75 | 0.50 | 1.06% | 46.80 | 48.29 | 3788 | 1806.29 | 0.95% | 0.00 |
| 2025-12-05 | 46.70 | 47.25 | 0.58 | 1.24% | 45.88 | 47.31 | 2491 | 1160.95 | 0.62% | 0.00 |
| 2025-12-04 | 47.84 | 46.67 | -1.14 | -2.38% | 46.59 | 47.99 | 3546 | 1663.93 | 0.88% | 0.00 |
| 2025-12-03 | 47.33 | 47.81 | 0.41 | 0.86% | 46.73 | 48.25 | 3980 | 1896.72 | 0.99% | 0.00 |
| 2025-12-02 | 48.51 | 47.40 | -1.14 | -2.35% | 47.09 | 48.63 | 5112 | 2425.63 | 1.28% | 0.00 |
| 2025-12-01 | 48.35 | 48.54 | 0.26 | 0.54% | 48.13 | 49.09 | 5080 | 2474.11 | 1.27% | 0.00 |
| 2025-11-28 | 47.71 | 48.28 | 0.38 | 0.79% | 47.51 | 48.52 | 3170 | 1523.30 | 0.79% | 0.00 |
| 2025-11-27 | 47.47 | 47.90 | 0.66 | 1.40% | 46.53 | 48.00 | 4008 | 1908.49 | 1.00% | 0.00 |
| 2025-11-26 | 48.10 | 47.24 | -0.05 | -0.11% | 47.20 | 48.65 | 5620 | 2690.22 | 1.40% | 0.00 |
| 2025-11-25 | 46.39 | 47.44 | 1.08 | 2.33% | 46.36 | 48.27 | 5893 | 2798.98 | 1.47% | 0.00 |
| 2025-11-24 | 45.70 | 46.36 | 0.57 | 1.24% | 44.74 | 46.48 | 6023 | 2750.63 | 1.50% | 0.00 |
| 2025-11-21 | 48.03 | 45.79 | -2.67 | -5.51% | 45.51 | 49.40 | 7692 | 3589.80 | 1.92% | 0.00 |
| 2025-11-20 | 49.28 | 48.46 | -0.81 | -1.64% | 48.02 | 50.01 | 4620 | 2251.38 | 1.15% | 0.00 |
| 2025-11-19 | 51.34 | 49.27 | -2.07 | -4.03% | 49.04 | 51.38 | 4486 | 2238.56 | 1.12% | 0.00 |
| 2025-11-18 | 51.60 | 51.34 | 0.81 | 1.60% | 50.20 | 51.67 | 7048 | 3595.19 | 1.76% | 0.00 |
| 2025-11-17 | 52.75 | 50.53 | -1.47 | -2.83% | 50.46 | 52.78 | 7210 | 3700.81 | 1.80% | 0.00 |
| 2025-11-14 | 51.51 | 52.00 | -0.25 | -0.48% | 51.51 | 52.64 | 4977 | 2600.31 | 1.24% | 0.00 |
| 2025-11-13 | 51.80 | 52.25 | 0.56 | 1.08% | 51.29 | 52.40 | 4659 | 2422.96 | 1.16% | 0.00 |
| 2025-11-12 | 53.06 | 51.69 | -1.10 | -2.08% | 51.02 | 53.50 | 5750 | 2982.20 | 1.43% | 0.00 |
| 2025-11-11 | 52.90 | 52.79 | 0.22 | 0.42% | 52.28 | 53.27 | 5058 | 2674.22 | 1.26% | 0.00 |
| 2025-11-10 | 52.77 | 52.57 | -0.22 | -0.42% | 51.80 | 53.37 | 4262 | 2240.81 | 1.06% | 0.00 |
| 2025-11-07 | 53.27 | 52.79 | -0.50 | -0.94% | 52.30 | 53.38 | 3843 | 2030.29 | 0.96% | 0.00 |
| 2025-11-06 | 54.17 | 53.29 | -0.96 | -1.77% | 52.95 | 54.33 | 7952 | 4251.12 | 1.98% | 0.00 |
| 2025-11-05 | 52.89 | 54.25 | 1.35 | 2.55% | 52.02 | 55.34 | 11138 | 6027.22 | 2.78% | 0.00 |
| 2025-11-04 | 52.09 | 52.90 | 0.55 | 1.05% | 51.36 | 52.99 | 7076 | 3699.09 | 1.77% | 0.00 |
| 2025-11-03 | 52.00 | 52.35 | 0.20 | 0.38% | 50.83 | 52.43 | 6778 | 3510.05 | 1.69% | 0.00 |
| 2025-10-31 | 49.78 | 52.15 | 2.60 | 5.25% | 49.51 | 52.77 | 8303 | 4301.02 | 2.07% | 0.00 |
| 2025-10-30 | 50.50 | 49.55 | -1.29 | -2.54% | 49.51 | 51.48 | 4516 | 2269.14 | 1.13% | 0.00 |
| 2025-10-29 | 53.08 | 50.84 | -2.24 | -4.22% | 50.60 | 53.12 | 8770 | 4506.17 | 2.19% | 0.00 |
| 2025-10-28 | 49.59 | 53.08 | 3.55 | 7.17% | 49.19 | 53.88 | 12124 | 6357.94 | 3.03% | 0.00 |
| 2025-10-27 | 48.00 | 49.53 | 1.76 | 3.68% | 47.89 | 50.57 | 8703 | 4305.27 | 2.17% | 0.00 |
| 2025-10-24 | 46.83 | 47.77 | 0.94 | 2.01% | 46.39 | 47.77 | 3730 | 1767.73 | 0.93% | 0.00 |
| 2025-10-23 | 47.25 | 46.83 | -0.42 | -0.89% | 46.23 | 47.49 | 3750 | 1747.34 | 0.94% | 0.00 |
| 2025-10-22 | 47.72 | 47.25 | -0.47 | -0.98% | 46.85 | 47.77 | 3979 | 1879.03 | 0.99% | 0.00 |
| 2025-10-21 | 46.78 | 47.72 | 1.17 | 2.51% | 46.78 | 47.72 | 5527 | 2611.60 | 1.38% | 0.00 |
| 2025-10-20 | 47.04 | 46.55 | 0.02 | 0.04% | 46.02 | 47.47 | 4044 | 1889.00 | 1.01% | 0.00 |
| 2025-10-17 | 47.15 | 46.53 | -0.84 | -1.77% | 46.53 | 47.96 | 3844 | 1813.11 | 0.96% | 0.00 |
| 2025-10-16 | 47.94 | 47.37 | -0.57 | -1.19% | 47.07 | 49.49 | 5086 | 2452.51 | 1.27% | 0.00 |
| 2025-10-15 | 46.75 | 47.94 | 1.42 | 3.05% | 46.53 | 49.44 | 5598 | 2694.69 | 1.40% | 0.00 |
| 2025-10-14 | 47.38 | 46.52 | -0.50 | -1.06% | 46.48 | 48.00 | 4105 | 1940.54 | 1.02% | 0.00 |
| 2025-10-13 | 45.70 | 47.02 | 0.12 | 0.26% | 44.61 | 47.74 | 5333 | 2478.90 | 1.33% | 0.00 |
| 2025-10-10 | 47.27 | 46.90 | -0.58 | -1.22% | 46.59 | 47.90 | 5017 | 2362.86 | 1.25% | 0.00 |
| 2025-10-09 | 47.01 | 47.48 | 0.29 | 0.61% | 47.01 | 48.15 | 5554 | 2643.63 | 1.39% | 0.00 |
| 2025-09-30 | 47.49 | 47.19 | -0.09 | -0.19% | 46.70 | 48.00 | 4799 | 2278.17 | 1.20% | 0.00 |
| 2025-09-29 | 46.97 | 47.28 | 0.51 | 1.09% | 46.10 | 47.43 | 3677 | 1724.36 | 1.16% | 0.00 |
| 2025-09-26 | 48.50 | 46.77 | -1.19 | -2.48% | 46.36 | 48.50 | 5315 | 2503.73 | 1.68% | 0.00 |
| 2025-09-25 | 47.35 | 47.96 | 0.86 | 1.83% | 46.63 | 50.29 | 9993 | 4879.44 | 3.16% | 0.00 |
| 2025-09-24 | 46.45 | 47.10 | 0.66 | 1.42% | 46.02 | 47.40 | 3959 | 1862.66 | 1.25% | 0.00 |
| 2025-09-23 | 46.18 | 46.44 | 0.36 | 0.78% | 44.55 | 46.72 | 5513 | 2519.31 | 1.74% | 0.00 |
| 2025-09-22 | 46.44 | 46.08 | -0.13 | -0.28% | 45.51 | 46.90 | 3086 | 1418.72 | 0.98% | 0.00 |
| 2025-09-19 | 46.51 | 46.21 | -0.41 | -0.88% | 45.51 | 46.89 | 5634 | 2596.82 | 1.78% | 0.10 |
| 2025-09-18 | 47.74 | 46.62 | -0.87 | -1.83% | 46.39 | 47.91 | 4887 | 2305.76 | 1.54% | 0.00 |
| 2025-09-17 | 48.17 | 47.49 | -0.49 | -1.02% | 47.47 | 48.25 | 4040 | 1930.89 | 1.28% | 0.00 |
| 2025-09-16 | 47.99 | 47.98 | -0.01 | -0.02% | 47.62 | 48.47 | 4087 | 1960.61 | 1.29% | 0.00 |
| 2025-09-15 | 48.96 | 47.99 | -0.74 | -1.52% | 47.85 | 48.99 | 4102 | 1975.30 | 1.30% | 0.00 |
| 2025-09-12 | 49.20 | 48.73 | -0.36 | -0.73% | 48.01 | 49.56 | 4335 | 2114.12 | 1.37% | 0.00 |
| 2025-09-11 | 48.44 | 49.09 | 0.33 | 0.68% | 47.88 | 49.74 | 4682 | 2291.46 | 1.48% | 0.00 |
| 2025-09-10 | 49.50 | 48.76 | -0.70 | -1.42% | 48.42 | 50.00 | 5439 | 2660.66 | 1.72% | 0.00 |
| 2025-09-09 | 50.50 | 49.46 | -1.25 | -2.46% | 49.30 | 50.75 | 7836 | 3921.38 | 2.48% | 0.00 |
| 2025-09-08 | 50.10 | 50.71 | 0.86 | 1.73% | 49.96 | 51.36 | 8232 | 4178.33 | 2.60% | 0.00 |
| 2025-09-05 | 49.99 | 49.85 | 0.34 | 0.69% | 49.52 | 50.48 | 7693 | 3843.17 | 2.43% | 0.00 |
| 2025-09-04 | 51.50 | 49.51 | -1.77 | -3.45% | 48.98 | 51.88 | 7611 | 3844.04 | 2.41% | 0.00 |
| 2025-09-03 | 52.80 | 51.28 | -1.29 | -2.45% | 50.61 | 53.89 | 8687 | 4539.32 | 2.75% | 0.00 |
| 2025-09-02 | 53.53 | 52.57 | -0.96 | -1.79% | 51.40 | 54.00 | 11020 | 5805.02 | 3.48% | 0.00 |
| 2025-09-01 | 54.40 | 53.53 | -1.03 | -1.89% | 52.96 | 54.80 | 8275 | 4446.53 | 2.62% | 0.00 |
| 2025-08-29 | 53.93 | 54.56 | 1.06 | 1.98% | 52.57 | 56.00 | 13376 | 7310.32 | 4.23% | 0.00 |
| 2025-08-28 | 53.41 | 53.50 | -0.07 | -0.13% | 51.69 | 55.05 | 10864 | 5816.43 | 3.43% | 0.00 |
| 2025-08-27 | 55.49 | 53.57 | -1.91 | -3.44% | 53.16 | 55.55 | 13409 | 7323.68 | 4.24% | 0.00 |
| 2025-08-26 | 55.45 | 55.48 | -0.02 | -0.04% | 54.19 | 56.34 | 14306 | 7906.94 | 4.52% | 0.00 |
| 2025-08-25 | 52.86 | 55.50 | 2.67 | 5.05% | 52.00 | 57.20 | 15411 | 8383.99 | 4.87% | 0.00 |
仁度生物(688193)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。
