| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 60.99 | 60.75 | -1.79 | -2.86% | 60.52 | 63.87 | 6810 | 4215.08 | 0.75% | 0.00 |
| 2026-02-04 | 60.90 | 62.54 | 1.47 | 2.41% | 60.01 | 62.79 | 11228 | 6900.44 | 1.24% | 0.00 |
| 2026-02-03 | 57.13 | 61.07 | 4.27 | 7.52% | 56.81 | 61.88 | 17412 | 10443.72 | 1.92% | 0.00 |
| 2026-02-02 | 58.22 | 56.80 | -1.80 | -3.07% | 56.61 | 58.79 | 11041 | 6355.13 | 1.22% | 0.00 |
| 2026-01-30 | 58.05 | 58.60 | 0.53 | 0.91% | 56.12 | 60.00 | 16857 | 9747.16 | 1.86% | 0.00 |
| 2026-01-29 | 58.90 | 58.07 | -0.93 | -1.58% | 57.52 | 59.97 | 13594 | 8029.57 | 1.50% | 0.00 |
| 2026-01-28 | 63.43 | 59.00 | -4.75 | -7.45% | 58.51 | 63.90 | 17643 | 10653.27 | 1.95% | 0.00 |
| 2026-01-27 | 62.42 | 63.75 | -0.59 | -0.92% | 62.42 | 64.53 | 10233 | 6510.83 | 1.13% | 0.00 |
| 2026-01-26 | 66.81 | 64.34 | -2.06 | -3.10% | 62.19 | 67.80 | 14671 | 9448.50 | 1.62% | 0.00 |
| 2026-01-23 | 67.00 | 66.40 | 0.05 | 0.08% | 64.69 | 68.63 | 12148 | 8089.01 | 1.34% | 0.00 |
| 2026-01-22 | 62.90 | 66.35 | 3.73 | 5.96% | 62.16 | 66.35 | 14394 | 9269.41 | 1.59% | 0.00 |
| 2026-01-21 | 62.50 | 62.62 | 0.12 | 0.19% | 61.67 | 65.14 | 10706 | 6731.26 | 1.18% | 0.00 |
| 2026-01-20 | 63.58 | 62.50 | -1.72 | -2.68% | 60.39 | 64.50 | 15735 | 9783.47 | 1.73% | 0.00 |
| 2026-01-19 | 63.00 | 64.22 | 1.06 | 1.68% | 61.66 | 65.26 | 15174 | 9656.70 | 1.67% | 0.00 |
| 2026-01-16 | 64.40 | 63.16 | -0.40 | -0.63% | 62.15 | 64.99 | 15365 | 9791.41 | 1.69% | 0.00 |
| 2026-01-15 | 59.72 | 63.56 | -1.44 | -2.22% | 59.72 | 65.20 | 24585 | 15557.44 | 2.71% | 0.00 |
| 2026-01-14 | 67.45 | 65.00 | -4.48 | -6.45% | 64.88 | 71.68 | 32117 | 22041.93 | 3.54% | 0.00 |
| 2026-01-13 | 63.38 | 69.48 | 6.20 | 9.80% | 61.20 | 72.00 | 40019 | 26434.82 | 4.41% | 0.00 |
| 2026-01-12 | 65.00 | 63.28 | -0.31 | -0.49% | 59.56 | 68.35 | 45771 | 28198.50 | 5.05% | 0.00 |
| 2026-01-09 | 56.99 | 63.59 | 6.56 | 11.50% | 54.70 | 65.65 | 46740 | 27566.41 | 5.15% | 0.00 |
| 2026-01-08 | 54.69 | 57.03 | 1.72 | 3.11% | 54.03 | 60.77 | 47059 | 26647.63 | 5.19% | 0.00 |
| 2026-01-07 | 46.10 | 55.31 | 9.22 | 20.00% | 46.10 | 55.31 | 59677 | 31700.10 | 6.58% | 0.00 |
| 2026-01-06 | 47.00 | 46.09 | -0.90 | -1.92% | 45.52 | 47.48 | 17618 | 8113.31 | 1.94% | 2.00 |
| 2026-01-05 | 44.26 | 46.99 | 2.84 | 6.43% | 44.26 | 47.91 | 23417 | 10860.56 | 2.58% | 0.00 |
| 2025-12-31 | 43.36 | 44.15 | 0.47 | 1.08% | 43.36 | 45.35 | 13493 | 6019.78 | 1.49% | 0.00 |
| 2025-12-30 | 43.98 | 43.68 | -0.78 | -1.75% | 43.60 | 44.66 | 11216 | 4926.65 | 1.24% | 0.00 |
| 2025-12-29 | 44.63 | 44.46 | 0.21 | 0.47% | 43.51 | 44.94 | 12052 | 5320.71 | 1.33% | 0.10 |
| 2025-12-26 | 44.55 | 44.25 | -0.35 | -0.78% | 44.01 | 45.36 | 10077 | 4498.32 | 1.11% | 0.00 |
| 2025-12-25 | 45.45 | 44.60 | -0.85 | -1.87% | 43.95 | 45.48 | 15968 | 7119.23 | 1.76% | 0.00 |
| 2025-12-24 | 45.74 | 45.45 | -0.68 | -1.47% | 45.00 | 46.40 | 10769 | 4892.93 | 1.19% | 0.00 |
| 2025-12-23 | 45.19 | 46.13 | 1.17 | 2.60% | 44.71 | 46.94 | 18987 | 8739.00 | 2.09% | 0.00 |
| 2025-12-22 | 48.32 | 44.96 | -3.62 | -7.45% | 44.71 | 49.00 | 29063 | 13388.43 | 3.20% | 0.00 |
| 2025-12-19 | 51.60 | 48.58 | -2.11 | -4.16% | 48.51 | 51.60 | 21368 | 10536.42 | 2.36% | 0.00 |
| 2025-12-18 | 49.96 | 50.69 | 0.35 | 0.70% | 49.52 | 51.94 | 24362 | 12379.32 | 2.69% | 0.00 |
| 2025-12-17 | 46.36 | 50.34 | 4.01 | 8.66% | 45.97 | 50.79 | 32075 | 15768.63 | 3.54% | 0.00 |
| 2025-12-16 | 48.66 | 46.33 | -2.57 | -5.26% | 46.21 | 49.27 | 13516 | 6370.33 | 1.49% | 0.00 |
| 2025-12-15 | 48.30 | 48.90 | 0.60 | 1.24% | 47.38 | 49.80 | 21883 | 10749.56 | 2.41% | 2.08 |
| 2025-12-12 | 43.19 | 48.30 | 5.20 | 12.06% | 42.96 | 48.63 | 36415 | 17067.71 | 4.02% | 6.00 |
| 2025-12-11 | 42.34 | 43.10 | 0.36 | 0.84% | 42.34 | 44.45 | 7588 | 3321.22 | 0.84% | 0.00 |
| 2025-12-10 | 42.70 | 42.74 | -0.12 | -0.28% | 42.00 | 43.20 | 8617 | 3667.80 | 0.95% | 0.00 |
| 2025-12-09 | 42.13 | 42.86 | 0.70 | 1.66% | 42.13 | 44.34 | 10595 | 4608.56 | 1.17% | 0.00 |
| 2025-12-08 | 42.15 | 42.16 | 0.17 | 0.40% | 41.86 | 42.81 | 5697 | 2404.76 | 0.63% | 0.00 |
| 2025-12-05 | 40.90 | 41.99 | 1.18 | 2.89% | 40.26 | 42.50 | 13771 | 5757.13 | 1.52% | 0.00 |
| 2025-12-04 | 42.49 | 40.81 | -1.80 | -4.22% | 40.65 | 42.49 | 16415 | 6785.01 | 1.81% | 0.00 |
| 2025-12-03 | 41.65 | 42.61 | 1.03 | 2.48% | 41.55 | 42.98 | 10486 | 4437.16 | 1.16% | 0.00 |
| 2025-12-02 | 44.50 | 41.58 | -3.26 | -7.27% | 41.40 | 44.82 | 19548 | 8248.49 | 2.16% | 0.00 |
| 2025-12-01 | 44.21 | 44.84 | 0.04 | 0.09% | 44.21 | 46.93 | 5595 | 2527.90 | 0.62% | 0.00 |
| 2025-11-28 | 44.58 | 44.80 | -0.09 | -0.20% | 44.58 | 45.70 | 4773 | 2149.10 | 0.53% | 0.00 |
| 2025-11-27 | 44.55 | 44.89 | -0.01 | -0.02% | 44.44 | 45.50 | 3851 | 1734.99 | 0.42% | 0.00 |
| 2025-11-26 | 45.09 | 44.90 | -0.20 | -0.44% | 44.60 | 46.18 | 7607 | 3449.65 | 0.84% | 0.00 |
| 2025-11-25 | 44.00 | 45.10 | 0.90 | 2.04% | 44.00 | 45.46 | 4718 | 2116.40 | 0.52% | 0.00 |
| 2025-11-24 | 44.45 | 44.20 | -0.04 | -0.09% | 43.57 | 44.70 | 4983 | 2206.25 | 0.55% | 0.00 |
| 2025-11-21 | 45.62 | 44.24 | -2.18 | -4.70% | 44.20 | 46.27 | 7908 | 3546.46 | 0.87% | 0.00 |
| 2025-11-20 | 46.03 | 46.42 | 0.32 | 0.69% | 44.60 | 47.40 | 12561 | 5754.78 | 1.39% | 0.00 |
| 2025-11-19 | 46.28 | 46.10 | -0.17 | -0.37% | 44.79 | 46.49 | 11100 | 5075.11 | 1.22% | 0.00 |
| 2025-11-18 | 47.15 | 46.27 | -1.31 | -2.75% | 46.01 | 47.90 | 7110 | 3323.62 | 0.78% | 0.00 |
| 2025-11-17 | 48.71 | 47.58 | -1.11 | -2.28% | 47.23 | 48.98 | 8793 | 4191.84 | 0.97% | 0.00 |
| 2025-11-14 | 49.34 | 48.69 | -1.31 | -2.62% | 48.50 | 51.20 | 14308 | 7132.21 | 1.58% | 0.00 |
| 2025-11-13 | 49.80 | 50.00 | 0.00 | 0.00% | 48.57 | 50.27 | 9615 | 4756.86 | 1.06% | 0.00 |
| 2025-11-12 | 50.00 | 50.00 | -0.15 | -0.30% | 49.11 | 51.00 | 12508 | 6242.96 | 1.38% | 0.00 |
| 2025-11-11 | 45.63 | 50.15 | 4.75 | 10.46% | 45.23 | 51.24 | 33423 | 16285.06 | 3.69% | 0.00 |
| 2025-11-10 | 44.48 | 45.40 | 0.89 | 2.00% | 44.04 | 46.25 | 9896 | 4452.92 | 1.09% | 0.00 |
| 2025-11-07 | 46.27 | 44.51 | -1.70 | -3.68% | 44.40 | 46.50 | 11716 | 5305.42 | 1.29% | 0.00 |
| 2025-11-06 | 45.00 | 46.21 | 0.88 | 1.94% | 44.91 | 47.80 | 19226 | 8942.44 | 2.12% | 0.00 |
| 2025-11-05 | 43.04 | 45.33 | 2.13 | 4.93% | 42.87 | 45.47 | 18946 | 8372.51 | 2.09% | 0.00 |
| 2025-11-04 | 44.66 | 43.20 | -1.48 | -3.31% | 43.01 | 44.66 | 9784 | 4256.08 | 1.08% | 24.58 |
| 2025-11-03 | 47.49 | 44.68 | -2.70 | -5.70% | 43.60 | 47.49 | 27443 | 12291.25 | 3.03% | 0.00 |
| 2025-10-31 | 45.78 | 47.38 | 1.14 | 2.47% | 44.66 | 48.36 | 25327 | 11872.26 | 2.79% | 0.00 |
| 2025-10-30 | 44.70 | 46.24 | 1.08 | 2.39% | 44.33 | 47.16 | 21798 | 10021.09 | 2.40% | 0.00 |
| 2025-10-29 | 44.58 | 45.16 | 0.70 | 1.57% | 43.50 | 45.35 | 10673 | 4754.66 | 1.18% | 0.00 |
| 2025-10-28 | 45.50 | 44.46 | -0.99 | -2.18% | 44.45 | 46.16 | 12407 | 5611.66 | 1.37% | 0.00 |
| 2025-10-27 | 43.19 | 45.45 | 2.53 | 5.89% | 42.92 | 45.70 | 23141 | 10313.12 | 2.55% | 0.00 |
| 2025-10-24 | 41.48 | 42.92 | 1.62 | 3.92% | 41.48 | 43.28 | 12530 | 5338.13 | 1.38% | 0.00 |
| 2025-10-23 | 41.50 | 41.30 | -0.19 | -0.46% | 40.51 | 41.53 | 6048 | 2471.76 | 0.67% | 0.00 |
| 2025-10-22 | 41.95 | 41.49 | -0.46 | -1.10% | 41.30 | 42.41 | 5926 | 2467.92 | 0.65% | 0.00 |
| 2025-10-21 | 41.68 | 41.95 | 0.16 | 0.38% | 41.56 | 42.45 | 5739 | 2408.28 | 0.63% | 0.00 |
| 2025-10-20 | 41.95 | 41.79 | 0.44 | 1.06% | 41.03 | 42.90 | 10952 | 4590.17 | 1.21% | 0.00 |
| 2025-10-17 | 41.03 | 41.35 | -0.65 | -1.55% | 41.03 | 43.21 | 10164 | 4263.10 | 1.12% | 0.00 |
| 2025-10-16 | 43.09 | 42.00 | -0.60 | -1.41% | 41.55 | 43.87 | 13156 | 5632.90 | 1.45% | 0.00 |
| 2025-10-15 | 42.34 | 42.60 | 0.47 | 1.12% | 41.15 | 42.83 | 11184 | 4730.08 | 1.23% | 0.00 |
益诺思(688710)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。
