| 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 | 49.89 | 49.55 | -0.58 | -1.16% | 48.92 | 50.89 | 3944 | 1956.65 | 0.98% | 0.00 |
| 2026-03-25 | 49.88 | 50.13 | 0.87 | 1.77% | 48.45 | 50.68 | 3709 | 1861.39 | 0.93% | 0.00 |
| 2026-03-24 | 46.50 | 49.26 | 3.37 | 7.34% | 46.27 | 49.26 | 4985 | 2368.40 | 1.24% | 0.00 |
| 2026-03-23 | 47.44 | 45.89 | -3.01 | -6.16% | 45.58 | 48.90 | 7605 | 3551.51 | 1.90% | 0.00 |
| 2026-03-20 | 51.27 | 48.90 | -2.45 | -4.77% | 48.53 | 52.12 | 7852 | 3894.21 | 1.96% | 0.00 |
| 2026-03-19 | 51.99 | 51.35 | -1.35 | -2.56% | 51.35 | 52.89 | 3816 | 1989.23 | 0.95% | 0.00 |
| 2026-03-18 | 51.17 | 52.70 | 1.53 | 2.99% | 51.06 | 52.75 | 4870 | 2528.01 | 1.22% | 0.00 |
| 2026-03-17 | 52.52 | 51.17 | -1.48 | -2.81% | 51.15 | 52.90 | 3161 | 1645.20 | 0.79% | 0.00 |
| 2026-03-16 | 52.51 | 52.65 | -0.23 | -0.43% | 52.22 | 53.52 | 3943 | 2079.30 | 0.98% | 0.00 |
| 2026-03-13 | 52.81 | 52.88 | -0.12 | -0.23% | 52.30 | 54.00 | 3691 | 1964.23 | 0.92% | 0.00 |
| 2026-03-12 | 53.13 | 53.00 | -0.30 | -0.56% | 52.44 | 54.19 | 3469 | 1844.83 | 0.87% | 0.00 |
| 2026-03-11 | 53.49 | 53.30 | -0.17 | -0.32% | 52.94 | 54.20 | 3627 | 1945.13 | 0.91% | 0.00 |
| 2026-03-10 | 51.54 | 53.47 | 2.19 | 4.27% | 51.54 | 53.47 | 4497 | 2380.49 | 1.12% | 0.00 |
| 2026-03-09 | 51.82 | 51.28 | -1.53 | -2.90% | 50.02 | 52.32 | 5100 | 2597.28 | 1.27% | 0.00 |
| 2026-03-06 | 50.00 | 52.81 | 2.38 | 4.72% | 49.90 | 52.87 | 4776 | 2474.52 | 1.19% | 0.00 |
| 2026-03-05 | 51.10 | 50.43 | 0.06 | 0.12% | 50.01 | 52.02 | 3568 | 1822.10 | 0.89% | 0.00 |
| 2026-03-04 | 50.56 | 50.37 | -0.45 | -0.89% | 50.20 | 51.55 | 4420 | 2246.94 | 1.10% | 0.00 |
| 2026-03-03 | 52.66 | 50.82 | -2.01 | -3.80% | 50.50 | 53.18 | 6622 | 3437.15 | 1.65% | 0.00 |
| 2026-03-02 | 53.77 | 52.83 | -1.40 | -2.58% | 52.00 | 54.98 | 6913 | 3687.32 | 1.73% | 0.00 |
| 2026-02-27 | 53.10 | 54.23 | 1.00 | 1.88% | 52.70 | 54.37 | 3761 | 2010.20 | 0.94% | 0.00 |
| 2026-02-26 | 54.29 | 53.23 | -0.71 | -1.32% | 53.01 | 54.29 | 4025 | 2156.16 | 1.00% | 0.00 |
| 2026-02-25 | 54.51 | 53.94 | -0.59 | -1.08% | 53.72 | 54.84 | 3254 | 1763.96 | 0.81% | 0.00 |
| 2026-02-24 | 53.92 | 54.53 | 1.05 | 1.96% | 53.77 | 55.13 | 5989 | 3273.76 | 1.49% | 0.00 |
| 2026-02-13 | 54.00 | 53.48 | -0.62 | -1.15% | 53.21 | 54.60 | 3513 | 1897.87 | 0.88% | 0.00 |
| 2026-02-12 | 54.08 | 54.10 | 0.25 | 0.46% | 52.88 | 54.53 | 4323 | 2333.92 | 1.08% | 0.00 |
| 2026-02-11 | 53.22 | 53.85 | 0.46 | 0.86% | 53.22 | 54.13 | 4169 | 2238.51 | 1.04% | 0.00 |
| 2026-02-10 | 54.21 | 53.39 | -0.91 | -1.68% | 53.39 | 54.44 | 4389 | 2360.17 | 1.10% | 0.00 |
| 2026-02-09 | 53.59 | 54.30 | 1.49 | 2.82% | 52.81 | 54.88 | 6471 | 3492.59 | 1.62% | 0.00 |
| 2026-02-06 | 52.12 | 52.81 | 0.63 | 1.21% | 51.49 | 53.53 | 4781 | 2519.86 | 1.19% | 0.00 |
| 2026-02-05 | 52.10 | 52.18 | 0.35 | 0.68% | 51.57 | 52.89 | 4504 | 2354.08 | 1.12% | 0.00 |
| 2026-02-04 | 51.84 | 51.83 | -0.10 | -0.19% | 51.52 | 52.81 | 4927 | 2562.23 | 1.23% | 0.00 |
| 2026-02-03 | 51.79 | 51.93 | 0.65 | 1.27% | 51.24 | 52.82 | 5639 | 2930.38 | 1.41% | 0.00 |
| 2026-02-02 | 52.72 | 51.28 | -0.17 | -0.33% | 51.21 | 53.85 | 7883 | 4137.38 | 1.97% | 0.00 |
| 2026-01-30 | 49.20 | 51.45 | 1.52 | 3.04% | 49.20 | 51.50 | 5507 | 2786.13 | 1.37% | 0.00 |
| 2026-01-29 | 50.80 | 49.93 | -0.87 | -1.71% | 49.76 | 51.38 | 4290 | 2170.42 | 1.07% | 0.00 |
| 2026-01-28 | 52.60 | 50.80 | -1.18 | -2.27% | 50.57 | 52.60 | 4776 | 2445.28 | 1.19% | 0.00 |
| 2026-01-27 | 51.85 | 51.98 | 0.06 | 0.12% | 50.10 | 52.27 | 5160 | 2654.66 | 1.29% | 0.00 |
| 2026-01-26 | 53.13 | 51.92 | -0.95 | -1.80% | 51.40 | 53.20 | 6161 | 3214.14 | 1.54% | 0.00 |
| 2026-01-23 | 52.72 | 52.87 | 0.04 | 0.08% | 52.58 | 53.25 | 3435 | 1816.20 | 0.86% | 0.00 |
| 2026-01-22 | 52.88 | 52.83 | 0.20 | 0.38% | 52.35 | 53.30 | 3469 | 1834.57 | 0.87% | 0.00 |
| 2026-01-21 | 51.80 | 52.63 | 0.83 | 1.60% | 51.55 | 52.90 | 4111 | 2157.60 | 1.03% | 0.00 |
| 2026-01-20 | 52.29 | 51.80 | -0.22 | -0.42% | 51.55 | 54.52 | 8262 | 4361.83 | 2.06% | 0.00 |
| 2026-01-19 | 51.60 | 52.02 | 0.42 | 0.81% | 50.48 | 52.79 | 5993 | 3130.65 | 1.50% | 0.00 |
| 2026-01-16 | 51.99 | 51.60 | -0.05 | -0.10% | 51.02 | 52.58 | 6364 | 3284.11 | 1.59% | 0.00 |
| 2026-01-15 | 51.19 | 51.65 | 0.35 | 0.68% | 50.91 | 52.36 | 5552 | 2862.66 | 1.39% | 0.00 |
| 2026-01-14 | 52.12 | 51.30 | -0.84 | -1.61% | 50.25 | 52.98 | 8834 | 4574.63 | 2.20% | 0.00 |
| 2026-01-13 | 50.88 | 52.14 | 1.49 | 2.94% | 50.37 | 53.10 | 10380 | 5415.66 | 2.59% | 0.00 |
| 2026-01-12 | 50.58 | 50.65 | 0.41 | 0.82% | 50.19 | 51.80 | 5886 | 2994.13 | 1.47% | 0.00 |
| 2026-01-09 | 49.40 | 50.24 | 0.55 | 1.11% | 49.40 | 50.65 | 4319 | 2165.16 | 1.08% | 0.00 |
| 2026-01-08 | 48.87 | 49.69 | 0.84 | 1.72% | 48.74 | 50.46 | 5851 | 2917.41 | 1.46% | 0.00 |
| 2026-01-07 | 48.51 | 48.85 | 0.23 | 0.47% | 47.78 | 49.16 | 5186 | 2516.25 | 1.29% | 0.00 |
| 2026-01-06 | 49.18 | 48.62 | -0.43 | -0.88% | 48.56 | 49.29 | 3785 | 1848.11 | 0.94% | 0.00 |
| 2026-01-05 | 48.23 | 49.05 | 0.68 | 1.41% | 48.01 | 49.49 | 4806 | 2352.76 | 1.20% | 0.00 |
| 2025-12-31 | 48.55 | 48.37 | 0.07 | 0.14% | 47.79 | 48.66 | 3207 | 1543.31 | 0.80% | 0.00 |
| 2025-12-30 | 48.32 | 48.30 | 0.22 | 0.46% | 47.50 | 49.29 | 5957 | 2882.41 | 1.49% | 0.00 |
| 2025-12-29 | 48.45 | 48.08 | -0.47 | -0.97% | 47.89 | 48.66 | 3556 | 1713.63 | 0.89% | 0.00 |
| 2025-12-26 | 48.29 | 48.55 | 0.08 | 0.17% | 48.03 | 48.85 | 3627 | 1759.02 | 0.91% | 0.00 |
| 2025-12-25 | 48.58 | 48.47 | -0.01 | -0.02% | 47.83 | 48.89 | 3701 | 1786.06 | 0.92% | 0.00 |
| 2025-12-24 | 48.27 | 48.48 | -0.28 | -0.57% | 48.27 | 49.90 | 4684 | 2291.29 | 1.17% | 0.00 |
| 2025-12-23 | 49.76 | 48.76 | -0.90 | -1.81% | 47.64 | 49.76 | 7340 | 3551.01 | 1.83% | 0.00 |
| 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 |
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。
