| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 9.75 | 9.80 | 0.10 | 1.03% | 9.59 | 9.90 | 53033 | 5171.10 | 1.64% |
| 2025-04-07 | 10.30 | 9.70 | -1.08 | -10.02% | 9.70 | 10.40 | 74850 | 7433.77 | 2.32% |
| 2025-04-03 | 10.70 | 10.78 | 0.03 | 0.28% | 10.63 | 10.84 | 31556 | 3396.83 | 0.98% |
| 2025-04-02 | 10.77 | 10.75 | -0.07 | -0.65% | 10.71 | 10.88 | 34631 | 3731.39 | 1.07% |
| 2025-04-01 | 10.47 | 10.82 | 0.38 | 3.64% | 10.47 | 10.85 | 62657 | 6739.62 | 1.94% |
| 2025-03-31 | 10.60 | 10.44 | -0.25 | -2.34% | 10.32 | 10.67 | 43007 | 4505.01 | 1.33% |
| 2025-03-28 | 10.75 | 10.69 | -0.08 | -0.74% | 10.66 | 10.86 | 24742 | 2661.23 | 0.77% |
| 2025-03-27 | 10.71 | 10.77 | 0.06 | 0.56% | 10.54 | 10.81 | 33593 | 3597.69 | 1.04% |
| 2025-03-26 | 10.62 | 10.71 | 0.08 | 0.75% | 10.59 | 10.76 | 29670 | 3174.14 | 0.92% |
| 2025-03-25 | 10.58 | 10.63 | 0.04 | 0.38% | 10.51 | 10.65 | 29803 | 3152.86 | 0.92% |
| 2025-03-24 | 10.69 | 10.59 | -0.16 | -1.49% | 10.44 | 10.78 | 41888 | 4445.77 | 1.30% |
| 2025-03-21 | 10.93 | 10.75 | -0.17 | -1.56% | 10.67 | 10.97 | 40602 | 4389.82 | 1.26% |
| 2025-03-20 | 10.91 | 10.92 | 0.01 | 0.09% | 10.81 | 10.95 | 35445 | 3859.07 | 1.10% |
| 2025-03-19 | 11.00 | 10.91 | -0.11 | -1.00% | 10.87 | 11.03 | 45018 | 4919.80 | 1.40% |
| 2025-03-18 | 11.04 | 11.02 | 0.01 | 0.09% | 10.95 | 11.09 | 37316 | 4105.33 | 1.16% |
| 2025-03-17 | 11.20 | 11.01 | -0.06 | -0.54% | 10.98 | 11.22 | 51177 | 5657.07 | 1.59% |
| 2025-03-14 | 10.88 | 11.07 | 0.21 | 1.93% | 10.82 | 11.08 | 73534 | 8076.87 | 2.28% |
| 2025-03-13 | 10.82 | 10.86 | 0.03 | 0.28% | 10.74 | 10.93 | 54696 | 5923.00 | 1.70% |
| 2025-03-12 | 10.80 | 10.83 | 0.04 | 0.37% | 10.73 | 10.87 | 45386 | 4900.73 | 1.41% |
| 2025-03-11 | 10.75 | 10.79 | -0.03 | -0.28% | 10.66 | 10.82 | 46491 | 4995.52 | 1.44% |
| 2025-03-10 | 10.70 | 10.82 | 0.19 | 1.79% | 10.67 | 10.84 | 53463 | 5750.07 | 1.66% |
| 2025-03-07 | 10.62 | 10.63 | -0.05 | -0.47% | 10.56 | 10.77 | 33923 | 3626.50 | 1.05% |
| 2025-03-06 | 10.61 | 10.68 | 0.07 | 0.66% | 10.52 | 10.70 | 30779 | 3272.70 | 0.95% |
| 2025-03-05 | 10.78 | 10.61 | -0.12 | -1.12% | 10.52 | 10.78 | 32521 | 3444.64 | 1.01% |
| 2025-03-04 | 10.56 | 10.73 | 0.12 | 1.13% | 10.55 | 10.76 | 26842 | 2868.04 | 0.83% |
| 2025-03-03 | 10.61 | 10.61 | 0.00 | 0.00% | 10.59 | 10.73 | 30652 | 3271.83 | 0.95% |
| 2025-02-28 | 10.71 | 10.61 | -0.13 | -1.21% | 10.61 | 10.85 | 46113 | 4946.21 | 1.43% |
| 2025-02-27 | 10.65 | 10.74 | 0.07 | 0.66% | 10.52 | 10.78 | 46395 | 4935.69 | 1.44% |
| 2025-02-26 | 10.51 | 10.67 | 0.16 | 1.52% | 10.51 | 10.69 | 30012 | 3193.05 | 0.93% |
| 2025-02-25 | 10.66 | 10.51 | -0.23 | -2.14% | 10.46 | 10.68 | 39119 | 4133.48 | 1.21% |
| 2025-02-24 | 10.66 | 10.74 | 0.01 | 0.09% | 10.62 | 10.75 | 27142 | 2898.31 | 0.84% |
| 2025-02-21 | 10.75 | 10.73 | -0.03 | -0.28% | 10.66 | 10.86 | 40449 | 4339.08 | 1.25% |
| 2025-02-20 | 10.60 | 10.76 | 0.14 | 1.32% | 10.60 | 10.84 | 39233 | 4218.28 | 1.22% |
| 2025-02-19 | 10.63 | 10.62 | 0.06 | 0.57% | 10.53 | 10.66 | 27262 | 2888.85 | 0.84% |
| 2025-02-18 | 10.77 | 10.56 | -0.23 | -2.13% | 10.52 | 10.79 | 31872 | 3396.54 | 0.99% |
| 2025-02-17 | 10.78 | 10.79 | 0.03 | 0.28% | 10.70 | 10.86 | 44078 | 4759.41 | 1.37% |
| 2025-02-14 | 10.67 | 10.76 | 0.12 | 1.13% | 10.63 | 10.79 | 39943 | 4291.52 | 1.24% |
| 2025-02-13 | 10.75 | 10.64 | -0.12 | -1.12% | 10.64 | 10.80 | 29776 | 3187.05 | 0.92% |
| 2025-02-12 | 10.75 | 10.76 | 0.02 | 0.19% | 10.70 | 10.85 | 31154 | 3352.28 | 0.97% |
| 2025-02-11 | 10.68 | 10.74 | 0.02 | 0.19% | 10.57 | 10.78 | 32749 | 3501.38 | 1.01% |
| 2025-02-10 | 10.58 | 10.72 | 0.13 | 1.23% | 10.57 | 10.74 | 31552 | 3365.68 | 0.98% |
| 2025-02-07 | 10.41 | 10.59 | 0.15 | 1.44% | 10.41 | 10.64 | 42187 | 4453.85 | 1.31% |
| 2025-02-06 | 10.34 | 10.44 | 0.10 | 0.97% | 10.26 | 10.45 | 27472 | 2850.97 | 0.85% |
| 2025-02-05 | 10.43 | 10.34 | -0.09 | -0.86% | 10.28 | 10.47 | 30169 | 3129.32 | 0.93% |
| 2025-01-27 | 10.30 | 10.43 | 0.13 | 1.26% | 10.30 | 10.59 | 29732 | 3116.69 | 0.92% |
| 2025-01-24 | 10.30 | 10.30 | 0.00 | 0.00% | 10.19 | 10.35 | 20675 | 2125.43 | 0.64% |
| 2025-01-23 | 10.32 | 10.30 | 0.06 | 0.59% | 10.30 | 10.47 | 27375 | 2843.69 | 0.85% |
| 2025-01-22 | 10.35 | 10.24 | -0.20 | -1.92% | 10.19 | 10.43 | 27748 | 2846.16 | 0.86% |
| 2025-01-21 | 10.50 | 10.44 | -0.05 | -0.48% | 10.31 | 10.55 | 18373 | 1911.40 | 0.57% |
| 2025-01-20 | 10.44 | 10.49 | 0.15 | 1.45% | 10.34 | 10.53 | 25828 | 2698.60 | 0.80% |
| 2025-01-17 | 10.26 | 10.34 | 0.03 | 0.29% | 10.08 | 10.40 | 17501 | 1808.00 | 0.54% |
| 2025-01-16 | 10.29 | 10.31 | 0.01 | 0.10% | 10.25 | 10.45 | 24482 | 2533.56 | 0.76% |
| 2025-01-15 | 10.46 | 10.30 | 0.02 | 0.19% | 10.16 | 10.46 | 30058 | 3094.03 | 0.93% |
| 2025-01-14 | 9.97 | 10.28 | 0.30 | 3.01% | 9.97 | 10.28 | 32870 | 3345.03 | 1.02% |
| 2025-01-13 | 9.83 | 9.98 | 0.10 | 1.01% | 9.72 | 10.09 | 27535 | 2732.00 | 0.85% |
| 2025-01-10 | 10.13 | 9.88 | -0.24 | -2.37% | 9.87 | 10.14 | 34631 | 3462.61 | 1.07% |
| 2025-01-09 | 10.21 | 10.12 | -0.14 | -1.36% | 10.08 | 10.27 | 27544 | 2799.27 | 0.85% |
| 2025-01-08 | 10.24 | 10.26 | -0.03 | -0.29% | 10.05 | 10.35 | 35089 | 3584.94 | 1.09% |
| 2025-01-07 | 10.44 | 10.29 | -0.19 | -1.81% | 10.07 | 10.44 | 49733 | 5080.65 | 1.54% |
| 2025-01-06 | 10.38 | 10.48 | 0.25 | 2.44% | 10.18 | 10.65 | 42269 | 4413.16 | 1.31% |
| 2025-01-03 | 10.50 | 10.23 | -0.26 | -2.48% | 10.20 | 10.59 | 36371 | 3779.11 | 1.13% |
| 2025-01-02 | 10.65 | 10.49 | -0.16 | -1.50% | 10.40 | 10.81 | 37480 | 3981.37 | 1.17% |
| 2024-12-31 | 10.79 | 10.65 | -0.13 | -1.21% | 10.60 | 10.86 | 32126 | 3446.40 | 1.00% |
| 2024-12-30 | 10.95 | 10.78 | -0.25 | -2.27% | 10.78 | 10.95 | 38221 | 4139.17 | 1.19% |
| 2024-12-27 | 10.75 | 11.03 | 0.26 | 2.41% | 10.66 | 11.25 | 49873 | 5473.35 | 1.56% |
| 2024-12-26 | 10.76 | 10.77 | 0.01 | 0.09% | 10.74 | 10.89 | 27219 | 2941.86 | 0.85% |
| 2024-12-25 | 10.97 | 10.76 | -0.21 | -1.91% | 10.64 | 11.02 | 39145 | 4214.23 | 1.22% |
| 2024-12-24 | 10.75 | 10.97 | 0.20 | 1.86% | 10.75 | 10.99 | 32516 | 3542.94 | 1.01% |
| 2024-12-23 | 11.23 | 10.77 | -0.41 | -3.67% | 10.74 | 11.25 | 59279 | 6496.35 | 1.85% |
| 2024-12-20 | 11.10 | 11.18 | 0.07 | 0.63% | 11.07 | 11.24 | 40444 | 4520.40 | 1.26% |
| 2024-12-19 | 11.02 | 11.11 | -0.04 | -0.36% | 10.91 | 11.15 | 45008 | 4959.50 | 1.40% |
| 2024-12-18 | 11.27 | 11.15 | -0.13 | -1.15% | 11.10 | 11.39 | 57520 | 6463.00 | 1.79% |
| 2024-12-17 | 11.62 | 11.28 | -0.37 | -3.18% | 11.20 | 11.72 | 78294 | 8888.71 | 2.44% |
| 2024-12-16 | 11.81 | 11.65 | -0.10 | -0.85% | 11.57 | 12.00 | 90861 | 10711.23 | 2.83% |
| 2024-12-13 | 12.00 | 11.75 | -0.31 | -2.57% | 11.73 | 12.17 | 119713 | 14213.16 | 3.73% |
| 2024-12-12 | 11.56 | 12.06 | 0.54 | 4.69% | 11.48 | 12.09 | 200515 | 23812.38 | 6.25% |
| 2024-12-11 | 11.45 | 11.52 | 0.05 | 0.44% | 11.41 | 11.55 | 92895 | 10681.12 | 2.90% |
| 2024-12-10 | 11.76 | 11.47 | -0.20 | -1.71% | 11.41 | 11.87 | 189726 | 21949.71 | 5.92% |
| 2024-12-09 | 11.21 | 11.67 | 0.51 | 4.57% | 11.21 | 12.28 | 249029 | 29450.07 | 7.77% |
| 2024-12-06 | 11.10 | 11.16 | 0.04 | 0.36% | 11.03 | 11.19 | 36085 | 4018.15 | 1.13% |
英特集团(000411)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。
