| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.68 | 10.72 | 0.04 | 0.37% | 10.60 | 10.75 | 34181 | 3658.86 | 0.93% |
| 2026-03-24 | 10.43 | 10.68 | 0.39 | 3.79% | 10.32 | 10.69 | 49861 | 5240.86 | 1.36% |
| 2026-03-23 | 10.72 | 10.29 | -0.68 | -6.20% | 10.22 | 10.85 | 71499 | 7520.04 | 1.94% |
| 2026-03-20 | 11.12 | 10.97 | -0.14 | -1.26% | 10.92 | 11.21 | 38939 | 4300.44 | 1.06% |
| 2026-03-19 | 11.29 | 11.11 | -0.29 | -2.54% | 11.10 | 11.35 | 45116 | 5055.02 | 1.23% |
| 2026-03-18 | 11.34 | 11.40 | 0.05 | 0.44% | 11.18 | 11.41 | 45390 | 5126.74 | 1.23% |
| 2026-03-17 | 11.50 | 11.35 | -0.12 | -1.05% | 11.34 | 11.55 | 35485 | 4063.91 | 0.96% |
| 2026-03-16 | 11.47 | 11.47 | -0.04 | -0.35% | 11.42 | 11.68 | 31669 | 3633.40 | 0.86% |
| 2026-03-13 | 11.52 | 11.51 | -0.01 | -0.09% | 11.47 | 11.61 | 37477 | 4326.41 | 1.02% |
| 2026-03-12 | 11.51 | 11.52 | -0.04 | -0.35% | 11.44 | 11.59 | 31950 | 3678.52 | 0.87% |
| 2026-03-11 | 11.68 | 11.56 | -0.11 | -0.94% | 11.51 | 11.69 | 41389 | 4784.32 | 1.13% |
| 2026-03-10 | 11.68 | 11.67 | 0.09 | 0.78% | 11.64 | 11.73 | 40815 | 4766.21 | 1.11% |
| 2026-03-09 | 11.50 | 11.58 | -0.12 | -1.03% | 11.49 | 11.64 | 41836 | 4838.37 | 1.14% |
| 2026-03-06 | 11.39 | 11.70 | 0.24 | 2.09% | 11.39 | 11.72 | 45417 | 5272.64 | 1.23% |
| 2026-03-05 | 11.54 | 11.46 | 0.01 | 0.09% | 11.33 | 11.63 | 58327 | 6719.54 | 1.59% |
| 2026-03-04 | 11.31 | 11.45 | 0.01 | 0.09% | 11.27 | 11.51 | 46012 | 5252.78 | 1.25% |
| 2026-03-03 | 11.76 | 11.44 | -0.36 | -3.05% | 11.44 | 11.87 | 82846 | 9646.60 | 2.25% |
| 2026-03-02 | 12.10 | 11.80 | -0.46 | -3.75% | 11.78 | 12.11 | 95352 | 11347.74 | 2.59% |
| 2026-02-27 | 12.20 | 12.26 | 0.00 | 0.00% | 12.19 | 12.33 | 40055 | 4906.25 | 1.09% |
| 2026-02-26 | 12.39 | 12.26 | -0.10 | -0.81% | 12.24 | 12.39 | 54786 | 6719.22 | 1.49% |
| 2026-02-25 | 12.30 | 12.36 | 0.04 | 0.32% | 12.23 | 12.39 | 52279 | 6445.84 | 1.42% |
| 2026-02-24 | 12.21 | 12.32 | 0.22 | 1.82% | 12.11 | 12.36 | 54815 | 6686.02 | 1.49% |
| 2026-02-13 | 12.18 | 12.10 | -0.05 | -0.41% | 12.10 | 12.22 | 45721 | 5562.19 | 1.24% |
| 2026-02-12 | 12.12 | 12.15 | 0.01 | 0.08% | 12.03 | 12.18 | 54521 | 6611.42 | 1.48% |
| 2026-02-11 | 12.42 | 12.14 | -0.24 | -1.94% | 12.10 | 12.42 | 78801 | 9628.11 | 2.14% |
| 2026-02-10 | 12.50 | 12.38 | -0.10 | -0.80% | 12.36 | 12.52 | 49117 | 6084.93 | 1.34% |
| 2026-02-09 | 12.33 | 12.48 | 0.21 | 1.71% | 12.30 | 12.49 | 62841 | 7789.06 | 1.71% |
| 2026-02-06 | 12.25 | 12.27 | 0.02 | 0.16% | 12.22 | 12.36 | 62769 | 7727.31 | 1.71% |
| 2026-02-05 | 12.33 | 12.25 | -0.11 | -0.89% | 12.16 | 12.33 | 61266 | 7502.05 | 1.67% |
| 2026-02-04 | 12.25 | 12.36 | 0.11 | 0.90% | 12.15 | 12.39 | 64069 | 7882.03 | 1.74% |
| 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% |
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。
