| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 43.37 | 42.13 | -1.24 | -2.86% | 41.49 | 44.32 | 15522 | 6645.16 | 1.71% | 0.00 |
| 2025-10-13 | 44.05 | 43.37 | -1.58 | -3.52% | 42.63 | 44.30 | 13507 | 5850.22 | 1.49% | 0.00 |
| 2025-10-10 | 46.31 | 44.95 | -1.60 | -3.44% | 44.80 | 46.94 | 10974 | 4995.70 | 1.21% | 0.00 |
| 2025-10-09 | 47.13 | 46.55 | -0.35 | -0.75% | 45.22 | 47.65 | 14280 | 6631.41 | 1.57% | 0.00 |
| 2025-09-30 | 46.98 | 46.90 | 0.10 | 0.21% | 46.55 | 48.19 | 14135 | 6702.97 | 1.56% | 0.00 |
| 2025-09-29 | 47.50 | 46.80 | -0.59 | -1.24% | 46.50 | 47.84 | 9044 | 4239.32 | 1.00% | 0.00 |
| 2025-09-26 | 49.39 | 47.39 | -2.13 | -4.30% | 47.32 | 49.39 | 14275 | 6849.83 | 1.57% | 0.00 |
| 2025-09-25 | 48.63 | 49.52 | 1.19 | 2.46% | 48.15 | 51.35 | 21463 | 10746.97 | 2.37% | 0.00 |
| 2025-09-24 | 48.69 | 48.33 | -0.23 | -0.47% | 48.00 | 49.10 | 11862 | 5740.93 | 1.31% | 0.00 |
| 2025-09-23 | 49.80 | 48.56 | -1.89 | -3.75% | 47.71 | 50.46 | 21635 | 10523.15 | 2.39% | 3.00 |
| 2025-09-22 | 49.17 | 50.45 | 1.27 | 2.58% | 48.68 | 51.99 | 33523 | 16981.93 | 3.70% | 0.00 |
| 2025-09-19 | 45.90 | 49.18 | 2.94 | 6.36% | 45.90 | 51.95 | 39179 | 19286.21 | 4.32% | 0.00 |
| 2025-09-18 | 47.31 | 46.24 | -0.61 | -1.30% | 45.64 | 49.50 | 39746 | 18904.41 | 4.38% | 0.00 |
| 2025-09-17 | 42.79 | 46.85 | 3.73 | 8.65% | 42.69 | 47.27 | 46228 | 20670.35 | 5.10% | 0.00 |
| 2025-09-16 | 41.70 | 43.12 | 1.42 | 3.41% | 40.51 | 43.88 | 40468 | 17340.62 | 4.46% | 0.00 |
| 2025-09-15 | 39.63 | 41.70 | 1.82 | 4.56% | 39.63 | 42.63 | 38223 | 15933.40 | 4.21% | 0.00 |
| 2025-09-12 | 38.95 | 39.88 | 0.69 | 1.76% | 38.51 | 40.71 | 22297 | 8830.90 | 2.46% | 0.00 |
| 2025-09-11 | 38.44 | 39.19 | 0.29 | 0.75% | 37.00 | 39.31 | 16473 | 6342.07 | 1.82% | 0.00 |
| 2025-09-10 | 37.56 | 38.90 | 1.34 | 3.57% | 37.50 | 39.09 | 20691 | 7945.68 | 2.28% | 0.00 |
| 2025-09-09 | 39.27 | 37.56 | -1.70 | -4.33% | 37.55 | 39.40 | 18147 | 6943.29 | 2.00% | 0.00 |
| 2025-09-08 | 39.97 | 39.26 | -0.76 | -1.90% | 38.95 | 40.23 | 13462 | 5313.06 | 1.48% | 0.00 |
| 2025-09-05 | 38.76 | 40.02 | 0.79 | 2.01% | 38.03 | 40.50 | 24695 | 9706.57 | 2.72% | 0.00 |
| 2025-09-04 | 40.67 | 39.23 | -1.15 | -2.85% | 38.68 | 42.00 | 22237 | 8933.81 | 2.45% | 0.00 |
| 2025-09-03 | 40.01 | 40.38 | 0.15 | 0.37% | 40.00 | 41.92 | 23743 | 9728.47 | 2.62% | 0.00 |
| 2025-09-02 | 41.02 | 40.23 | -0.92 | -2.24% | 39.81 | 41.50 | 14528 | 5863.54 | 5.15% | 10.00 |
| 2025-09-01 | 38.71 | 41.15 | 2.16 | 5.54% | 38.60 | 41.60 | 25853 | 10532.73 | 9.17% | 0.00 |
| 2025-08-29 | 38.98 | 38.99 | -0.61 | -1.54% | 37.59 | 39.48 | 20891 | 8050.05 | 7.41% | 0.00 |
| 2025-08-28 | 39.10 | 39.60 | 0.40 | 1.02% | 38.46 | 39.89 | 13642 | 5344.39 | 4.84% | 0.00 |
| 2025-08-27 | 41.00 | 39.20 | -1.68 | -4.11% | 39.06 | 41.65 | 16876 | 6837.51 | 5.99% | 0.00 |
| 2025-08-26 | 42.00 | 40.88 | -1.29 | -3.06% | 40.77 | 42.25 | 19290 | 7979.04 | 6.84% | 0.00 |
| 2025-08-25 | 42.02 | 42.17 | 0.24 | 0.57% | 41.59 | 42.97 | 16736 | 7065.16 | 5.94% | 0.00 |
| 2025-08-22 | 42.10 | 41.93 | -0.13 | -0.31% | 41.56 | 42.39 | 13230 | 5542.67 | 4.69% | 0.00 |
| 2025-08-21 | 41.97 | 42.06 | 0.19 | 0.45% | 41.59 | 42.40 | 11918 | 4992.54 | 4.23% | 0.00 |
| 2025-08-20 | 42.22 | 41.87 | -0.66 | -1.55% | 41.42 | 42.50 | 15390 | 6440.77 | 5.46% | 0.00 |
| 2025-08-19 | 43.90 | 42.53 | -1.38 | -3.14% | 42.53 | 44.79 | 21758 | 9464.44 | 7.72% | 0.00 |
| 2025-08-18 | 43.88 | 43.91 | 0.03 | 0.07% | 43.38 | 44.30 | 19772 | 8645.79 | 7.01% | 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。
