| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.11 | 12.25 | 0.27 | 2.25% | 12.07 | 12.27 | 77980 | 9494.68 | 2.12% |
| 2026-02-02 | 12.39 | 11.98 | -0.51 | -4.08% | 11.98 | 12.48 | 123031 | 15018.33 | 3.35% |
| 2026-01-30 | 12.78 | 12.49 | -0.33 | -2.57% | 12.42 | 12.80 | 109199 | 13735.62 | 2.97% |
| 2026-01-29 | 12.70 | 12.82 | -0.01 | -0.08% | 12.49 | 13.05 | 117756 | 15088.00 | 3.20% |
| 2026-01-28 | 12.77 | 12.83 | 0.00 | 0.00% | 12.65 | 12.89 | 100554 | 12839.64 | 2.73% |
| 2026-01-27 | 12.97 | 12.83 | -0.23 | -1.76% | 12.40 | 12.97 | 134627 | 17099.66 | 3.66% |
| 2026-01-26 | 13.31 | 13.06 | -0.42 | -3.12% | 12.75 | 13.38 | 240764 | 31238.52 | 6.55% |
| 2026-01-23 | 13.78 | 13.48 | -0.14 | -1.03% | 13.48 | 14.08 | 237515 | 32672.96 | 6.63% |
| 2026-01-22 | 13.63 | 13.62 | -0.10 | -0.73% | 13.58 | 13.84 | 132473 | 18092.19 | 3.70% |
| 2026-01-21 | 13.66 | 13.72 | -0.12 | -0.87% | 13.52 | 13.88 | 154621 | 21139.45 | 4.31% |
| 2026-01-20 | 13.97 | 13.84 | -0.34 | -2.40% | 13.53 | 14.10 | 230318 | 31641.95 | 6.42% |
| 2026-01-19 | 13.60 | 14.18 | 0.42 | 3.05% | 13.31 | 14.36 | 340598 | 47371.43 | 9.50% |
| 2026-01-16 | 13.60 | 13.76 | 0.31 | 2.30% | 13.35 | 13.93 | 285367 | 39072.67 | 7.96% |
| 2026-01-15 | 13.50 | 13.45 | -0.33 | -2.39% | 13.26 | 13.99 | 320953 | 43339.64 | 9.02% |
| 2026-01-14 | 13.11 | 13.78 | 0.72 | 5.51% | 13.01 | 14.28 | 539167 | 73745.86 | 15.16% |
| 2026-01-13 | 12.76 | 13.06 | 0.25 | 1.95% | 12.74 | 13.68 | 408156 | 53694.62 | 11.88% |
| 2026-01-12 | 12.96 | 12.81 | -0.14 | -1.08% | 12.66 | 12.96 | 187000 | 23851.40 | 5.44% |
| 2026-01-09 | 12.88 | 12.95 | -0.05 | -0.38% | 12.71 | 13.00 | 231215 | 29785.61 | 6.73% |
| 2026-01-08 | 12.86 | 13.00 | 0.23 | 1.80% | 12.86 | 13.49 | 338919 | 44360.50 | 9.87% |
| 2026-01-07 | 12.90 | 12.77 | -0.15 | -1.16% | 12.70 | 13.10 | 183515 | 23568.75 | 5.34% |
| 2026-01-06 | 12.84 | 12.92 | 0.05 | 0.39% | 12.79 | 13.20 | 274460 | 35639.85 | 7.99% |
| 2026-01-05 | 12.76 | 12.87 | 0.12 | 0.94% | 12.73 | 13.05 | 284800 | 36670.39 | 8.77% |
| 2025-12-31 | 13.16 | 12.75 | -0.48 | -3.63% | 12.65 | 13.22 | 419630 | 53899.16 | 12.92% |
| 2025-12-30 | 12.10 | 13.23 | 1.20 | 9.98% | 11.92 | 13.23 | 419829 | 54675.35 | 12.92% |
| 2025-12-29 | 12.61 | 12.03 | -0.83 | -6.45% | 12.01 | 12.68 | 264876 | 32357.02 | 8.20% |
| 2025-12-26 | 12.46 | 12.86 | 0.47 | 3.79% | 12.43 | 13.16 | 356742 | 45683.23 | 11.04% |
| 2025-12-25 | 12.39 | 12.39 | 0.00 | 0.00% | 12.16 | 12.50 | 144673 | 17904.88 | 4.48% |
| 2025-12-24 | 12.50 | 12.39 | -0.05 | -0.40% | 12.32 | 12.70 | 158343 | 19692.91 | 4.90% |
| 2025-12-23 | 12.68 | 12.44 | -0.25 | -1.97% | 12.40 | 12.76 | 144891 | 18155.97 | 4.49% |
| 2025-12-22 | 13.06 | 12.69 | -0.38 | -2.91% | 12.67 | 13.12 | 179796 | 22957.00 | 5.57% |
| 2025-12-19 | 13.47 | 13.07 | -0.11 | -0.83% | 12.91 | 13.47 | 326727 | 42919.82 | 10.11% |
| 2025-12-18 | 12.18 | 13.18 | 1.20 | 10.02% | 11.99 | 13.18 | 210946 | 26838.53 | 6.53% |
| 2025-12-17 | 11.73 | 11.98 | 0.25 | 2.13% | 11.62 | 12.31 | 134625 | 16192.53 | 4.17% |
| 2025-12-16 | 11.79 | 11.73 | -0.06 | -0.51% | 11.60 | 11.87 | 75073 | 8800.78 | 2.32% |
| 2025-12-15 | 11.45 | 11.79 | 0.30 | 2.61% | 11.38 | 11.88 | 85701 | 10032.39 | 2.65% |
| 2025-12-12 | 11.67 | 11.49 | -0.23 | -1.96% | 11.48 | 11.71 | 80382 | 9284.87 | 2.49% |
| 2025-12-11 | 12.14 | 11.72 | -0.36 | -2.98% | 11.66 | 12.15 | 92570 | 10938.19 | 2.87% |
| 2025-12-10 | 12.23 | 12.08 | -0.15 | -1.23% | 11.92 | 12.24 | 106645 | 12889.49 | 3.30% |
| 2025-12-09 | 12.89 | 12.23 | -0.38 | -3.01% | 12.18 | 12.93 | 144943 | 17857.79 | 4.49% |
| 2025-12-08 | 12.64 | 12.61 | 0.04 | 0.32% | 12.56 | 13.39 | 207181 | 26587.35 | 6.41% |
| 2025-12-05 | 12.67 | 12.57 | -0.11 | -0.87% | 12.39 | 12.72 | 119666 | 15002.39 | 3.70% |
| 2025-12-04 | 12.88 | 12.68 | -0.25 | -1.93% | 12.59 | 13.05 | 217693 | 27713.63 | 6.74% |
| 2025-12-03 | 12.14 | 12.93 | 0.71 | 5.81% | 12.14 | 13.44 | 370350 | 47852.10 | 11.46% |
| 2025-12-02 | 12.02 | 12.22 | 0.19 | 1.58% | 12.00 | 12.29 | 135956 | 16553.93 | 4.21% |
| 2025-12-01 | 12.04 | 12.03 | -0.01 | -0.08% | 11.98 | 12.18 | 112424 | 13586.72 | 3.48% |
| 2025-11-28 | 11.90 | 12.04 | 0.11 | 0.92% | 11.74 | 12.08 | 139927 | 16760.69 | 4.33% |
| 2025-11-27 | 12.50 | 11.93 | -0.43 | -3.48% | 11.88 | 12.55 | 283128 | 34267.69 | 8.77% |
| 2025-11-26 | 11.21 | 12.36 | 1.12 | 9.96% | 11.20 | 12.36 | 143279 | 17202.38 | 4.44% |
| 2025-11-25 | 11.12 | 11.24 | 0.17 | 1.54% | 11.05 | 11.33 | 40625 | 4560.46 | 1.26% |
| 2025-11-24 | 11.18 | 11.07 | 0.00 | 0.00% | 11.05 | 11.29 | 49892 | 5560.70 | 1.55% |
| 2025-11-21 | 11.42 | 11.07 | -0.44 | -3.82% | 11.05 | 11.52 | 51423 | 5762.59 | 1.59% |
| 2025-11-20 | 11.61 | 11.51 | -0.04 | -0.35% | 11.37 | 11.66 | 42532 | 4893.65 | 1.32% |
| 2025-11-19 | 11.80 | 11.55 | -0.21 | -1.79% | 11.54 | 11.82 | 37395 | 4347.84 | 1.16% |
| 2025-11-18 | 11.96 | 11.76 | -0.09 | -0.76% | 11.71 | 12.02 | 47316 | 5579.91 | 1.47% |
| 2025-11-17 | 12.19 | 11.85 | -0.34 | -2.79% | 11.81 | 12.26 | 87328 | 10419.89 | 2.71% |
| 2025-11-14 | 11.97 | 12.19 | 0.19 | 1.58% | 11.93 | 12.51 | 107165 | 13150.18 | 3.32% |
| 2025-11-13 | 12.04 | 12.00 | -0.16 | -1.32% | 11.90 | 12.15 | 80991 | 9706.61 | 2.51% |
| 2025-11-12 | 11.81 | 12.16 | 0.36 | 3.05% | 11.81 | 12.20 | 126241 | 15172.20 | 3.91% |
| 2025-11-11 | 11.65 | 11.80 | 0.14 | 1.20% | 11.59 | 11.81 | 55219 | 6480.87 | 1.71% |
| 2025-11-10 | 11.58 | 11.66 | 0.08 | 0.69% | 11.49 | 11.72 | 53952 | 6287.70 | 1.67% |
| 2025-11-07 | 11.39 | 11.58 | 0.16 | 1.40% | 11.33 | 11.62 | 71635 | 8237.43 | 2.22% |
| 2025-11-06 | 11.25 | 11.42 | 0.18 | 1.60% | 11.21 | 11.49 | 61354 | 6989.33 | 1.90% |
| 2025-11-05 | 11.15 | 11.24 | 0.03 | 0.27% | 11.12 | 11.26 | 32820 | 3680.72 | 1.02% |
| 2025-11-04 | 11.10 | 11.21 | 0.11 | 0.99% | 11.05 | 11.23 | 50186 | 5599.45 | 1.55% |
| 2025-11-03 | 11.11 | 11.10 | 0.03 | 0.27% | 11.02 | 11.14 | 46760 | 5180.15 | 1.45% |
| 2025-10-31 | 11.02 | 11.07 | 0.07 | 0.64% | 11.01 | 11.11 | 45112 | 4985.18 | 1.40% |
| 2025-10-30 | 11.06 | 11.00 | -0.10 | -0.90% | 10.95 | 11.17 | 45362 | 5018.30 | 1.41% |
| 2025-10-29 | 11.19 | 11.10 | -0.19 | -1.68% | 11.00 | 11.20 | 60407 | 6685.76 | 1.87% |
| 2025-10-28 | 11.41 | 11.29 | -0.10 | -0.88% | 11.28 | 11.41 | 31037 | 3521.10 | 0.96% |
| 2025-10-27 | 11.46 | 11.39 | -0.03 | -0.26% | 11.29 | 11.48 | 36851 | 4188.67 | 1.14% |
| 2025-10-24 | 11.60 | 11.42 | -0.19 | -1.64% | 11.40 | 11.60 | 37620 | 4311.80 | 1.17% |
| 2025-10-23 | 11.45 | 11.61 | 0.11 | 0.96% | 11.39 | 11.61 | 47946 | 5524.30 | 1.49% |
| 2025-10-22 | 11.47 | 11.50 | 0.06 | 0.52% | 11.41 | 11.57 | 37987 | 4369.16 | 1.18% |
| 2025-10-21 | 11.44 | 11.44 | 0.15 | 1.33% | 11.33 | 11.46 | 40151 | 4581.64 | 1.24% |
| 2025-10-20 | 11.35 | 11.29 | -0.02 | -0.18% | 11.14 | 11.40 | 34224 | 3848.23 | 1.06% |
| 2025-10-17 | 11.49 | 11.31 | -0.15 | -1.31% | 11.29 | 11.53 | 50140 | 5725.12 | 1.55% |
| 2025-10-16 | 11.45 | 11.46 | 0.01 | 0.09% | 11.39 | 11.50 | 29534 | 3382.70 | 0.91% |
| 2025-10-15 | 11.38 | 11.45 | 0.05 | 0.44% | 11.36 | 11.50 | 38055 | 4355.30 | 1.18% |
| 2025-10-14 | 11.33 | 11.40 | 0.08 | 0.71% | 11.30 | 11.49 | 56560 | 6456.56 | 1.75% |
| 2025-10-13 | 11.20 | 11.32 | -0.17 | -1.48% | 11.10 | 11.35 | 43118 | 4853.16 | 1.34% |
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。
