| 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 | 9.86 | 9.90 | 0.21 | 2.17% | 9.59 | 9.94 | 68640 | 6750.40 | 2.26% |
| 2026-02-02 | 10.22 | 9.69 | -0.52 | -5.09% | 9.68 | 10.22 | 79545 | 7883.39 | 2.62% |
| 2026-01-30 | 10.06 | 10.21 | 0.10 | 0.99% | 9.81 | 10.25 | 98413 | 9870.83 | 3.25% |
| 2026-01-29 | 10.26 | 10.11 | -0.18 | -1.75% | 10.02 | 10.35 | 94575 | 9616.83 | 3.12% |
| 2026-01-28 | 10.17 | 10.29 | 0.17 | 1.68% | 10.08 | 10.46 | 101624 | 10444.13 | 3.35% |
| 2026-01-27 | 10.08 | 10.12 | -0.06 | -0.59% | 9.91 | 10.23 | 78925 | 7934.47 | 2.60% |
| 2026-01-26 | 10.16 | 10.18 | 0.02 | 0.20% | 10.09 | 10.49 | 91571 | 9387.53 | 3.02% |
| 2026-01-23 | 10.24 | 10.16 | -0.06 | -0.59% | 10.01 | 10.24 | 74867 | 7562.06 | 2.47% |
| 2026-01-22 | 9.94 | 10.22 | 0.23 | 2.30% | 9.94 | 10.28 | 84953 | 8632.46 | 2.80% |
| 2026-01-21 | 9.98 | 9.99 | -0.06 | -0.60% | 9.82 | 10.08 | 62939 | 6246.60 | 2.08% |
| 2026-01-20 | 10.00 | 10.05 | -0.08 | -0.79% | 9.85 | 10.06 | 94432 | 9395.25 | 3.12% |
| 2026-01-19 | 9.66 | 10.13 | 0.37 | 3.79% | 9.64 | 10.20 | 116274 | 11625.31 | 3.84% |
| 2026-01-16 | 9.95 | 9.76 | -0.19 | -1.91% | 9.63 | 10.07 | 90197 | 8817.80 | 2.98% |
| 2026-01-15 | 9.84 | 9.95 | 0.08 | 0.81% | 9.72 | 10.01 | 110585 | 10977.39 | 3.65% |
| 2026-01-14 | 9.70 | 9.87 | 0.17 | 1.75% | 9.66 | 9.96 | 129958 | 12708.91 | 4.29% |
| 2026-01-13 | 9.73 | 9.70 | -0.03 | -0.31% | 9.63 | 9.98 | 128101 | 12560.13 | 4.23% |
| 2026-01-12 | 9.66 | 9.73 | 0.04 | 0.41% | 9.60 | 9.80 | 110608 | 10729.40 | 3.65% |
| 2026-01-09 | 9.71 | 9.69 | -0.14 | -1.42% | 9.55 | 9.88 | 182364 | 17719.71 | 6.02% |
| 2026-01-08 | 9.88 | 9.83 | -0.08 | -0.81% | 9.64 | 10.39 | 345244 | 34216.16 | 11.39% |
| 2026-01-07 | 9.00 | 9.91 | 0.90 | 9.99% | 8.99 | 9.91 | 157808 | 15328.20 | 5.21% |
| 2026-01-06 | 8.78 | 9.01 | 0.24 | 2.74% | 8.78 | 9.09 | 67844 | 6077.05 | 2.24% |
| 2026-01-05 | 8.89 | 8.77 | -0.12 | -1.35% | 8.74 | 8.93 | 56168 | 4929.65 | 1.85% |
| 2025-12-31 | 8.97 | 8.89 | -0.08 | -0.89% | 8.83 | 9.02 | 45439 | 4044.01 | 1.50% |
| 2025-12-30 | 9.20 | 8.97 | -0.23 | -2.50% | 8.93 | 9.21 | 55716 | 5036.60 | 1.84% |
| 2025-12-29 | 9.10 | 9.20 | 0.19 | 2.11% | 8.97 | 9.34 | 78614 | 7190.62 | 2.59% |
| 2025-12-26 | 9.20 | 9.01 | -0.13 | -1.42% | 8.98 | 9.22 | 58455 | 5295.02 | 1.93% |
| 2025-12-25 | 9.30 | 9.14 | -0.12 | -1.30% | 9.07 | 9.33 | 41780 | 3827.22 | 1.38% |
| 2025-12-24 | 9.36 | 9.26 | -0.11 | -1.17% | 9.18 | 9.43 | 57059 | 5293.47 | 1.88% |
| 2025-12-23 | 9.48 | 9.37 | -0.11 | -1.16% | 9.25 | 9.57 | 60026 | 5631.64 | 1.98% |
| 2025-12-22 | 9.61 | 9.48 | -0.14 | -1.46% | 9.39 | 9.68 | 59246 | 5655.01 | 1.95% |
| 2025-12-19 | 9.46 | 9.62 | 0.23 | 2.45% | 9.35 | 9.64 | 52266 | 4980.79 | 1.72% |
| 2025-12-18 | 9.53 | 9.39 | -0.11 | -1.16% | 9.36 | 9.54 | 44421 | 4194.21 | 1.47% |
| 2025-12-17 | 9.41 | 9.50 | 0.07 | 0.74% | 9.25 | 9.59 | 77583 | 7326.22 | 2.56% |
| 2025-12-16 | 9.60 | 9.43 | -0.22 | -2.28% | 9.36 | 9.65 | 68502 | 6506.34 | 2.26% |
| 2025-12-15 | 9.49 | 9.65 | 0.16 | 1.69% | 9.35 | 9.71 | 69478 | 6648.76 | 2.29% |
| 2025-12-12 | 9.83 | 9.49 | -0.29 | -2.97% | 9.46 | 9.85 | 117288 | 11285.74 | 3.87% |
| 2025-12-11 | 9.45 | 9.78 | 0.26 | 2.73% | 9.45 | 9.90 | 157248 | 15354.85 | 5.19% |
| 2025-12-10 | 9.42 | 9.52 | 0.00 | 0.00% | 9.39 | 9.56 | 70024 | 6637.40 | 2.31% |
| 2025-12-09 | 9.45 | 9.52 | 0.05 | 0.53% | 9.30 | 9.66 | 118778 | 11297.45 | 3.92% |
| 2025-12-08 | 9.80 | 9.47 | -0.32 | -3.27% | 9.36 | 9.85 | 142362 | 13529.12 | 4.70% |
| 2025-12-05 | 9.49 | 9.79 | 0.13 | 1.35% | 9.49 | 9.87 | 153426 | 14929.18 | 5.06% |
| 2025-12-04 | 9.37 | 9.66 | 0.39 | 4.21% | 9.23 | 9.73 | 224059 | 21526.45 | 7.39% |
| 2025-12-03 | 9.33 | 9.27 | -0.02 | -0.22% | 9.18 | 9.41 | 94427 | 8769.80 | 3.12% |
| 2025-12-02 | 9.26 | 9.29 | 0.05 | 0.54% | 9.14 | 9.32 | 112273 | 10398.61 | 3.70% |
| 2025-12-01 | 9.40 | 9.24 | 0.03 | 0.33% | 9.22 | 9.58 | 222879 | 20855.84 | 7.35% |
| 2025-11-28 | 8.85 | 9.21 | 0.34 | 3.83% | 8.80 | 9.76 | 256783 | 23947.04 | 8.47% |
| 2025-11-27 | 8.75 | 8.87 | 0.08 | 0.91% | 8.74 | 8.92 | 58508 | 5182.37 | 1.93% |
| 2025-11-26 | 8.83 | 8.79 | -0.04 | -0.45% | 8.79 | 8.93 | 74682 | 6617.20 | 2.46% |
| 2025-11-25 | 8.86 | 8.83 | 0.06 | 0.68% | 8.72 | 8.93 | 96253 | 8510.25 | 3.18% |
| 2025-11-24 | 8.90 | 8.77 | 0.10 | 1.15% | 8.68 | 8.95 | 145873 | 12810.01 | 4.81% |
| 2025-11-21 | 9.27 | 8.67 | -0.83 | -8.74% | 8.64 | 9.30 | 256039 | 22921.72 | 8.45% |
| 2025-11-20 | 10.40 | 9.50 | -0.79 | -7.68% | 9.44 | 10.60 | 416540 | 40404.50 | 13.74% |
| 2025-11-19 | 9.25 | 10.29 | 0.94 | 10.05% | 9.25 | 10.29 | 153679 | 15572.79 | 5.07% |
| 2025-11-18 | 9.38 | 9.35 | -0.06 | -0.64% | 9.17 | 9.43 | 56040 | 5188.96 | 1.85% |
| 2025-11-17 | 9.34 | 9.41 | 0.09 | 0.97% | 9.29 | 9.48 | 52459 | 4916.56 | 1.73% |
| 2025-11-14 | 9.32 | 9.32 | -0.01 | -0.11% | 9.25 | 9.45 | 41019 | 3829.76 | 1.35% |
| 2025-11-13 | 9.21 | 9.33 | 0.14 | 1.52% | 9.11 | 9.33 | 60516 | 5598.06 | 2.00% |
| 2025-11-12 | 9.26 | 9.19 | -0.03 | -0.33% | 9.12 | 9.27 | 43125 | 3960.32 | 1.42% |
| 2025-11-11 | 9.06 | 9.22 | 0.15 | 1.65% | 9.05 | 9.25 | 59475 | 5464.13 | 1.96% |
| 2025-11-10 | 9.12 | 9.07 | -0.05 | -0.55% | 9.05 | 9.21 | 52172 | 4752.35 | 1.72% |
| 2025-11-07 | 8.97 | 9.12 | 0.19 | 2.13% | 8.93 | 9.13 | 66428 | 6014.85 | 2.19% |
| 2025-11-06 | 8.95 | 8.93 | 0.01 | 0.11% | 8.84 | 8.98 | 31904 | 2846.78 | 1.05% |
| 2025-11-05 | 8.82 | 8.92 | 0.05 | 0.56% | 8.76 | 8.99 | 40278 | 3597.11 | 1.33% |
| 2025-11-04 | 8.80 | 8.87 | 0.04 | 0.45% | 8.75 | 8.92 | 37420 | 3305.79 | 1.23% |
| 2025-11-03 | 8.67 | 8.83 | 0.17 | 1.96% | 8.64 | 8.84 | 49603 | 4349.36 | 1.64% |
| 2025-10-31 | 8.75 | 8.66 | -0.04 | -0.46% | 8.56 | 8.76 | 51037 | 4432.85 | 1.68% |
| 2025-10-30 | 8.59 | 8.70 | 0.12 | 1.40% | 8.51 | 8.98 | 87086 | 7615.42 | 2.87% |
| 2025-10-29 | 8.62 | 8.58 | -0.07 | -0.81% | 8.48 | 8.68 | 36600 | 3136.55 | 1.21% |
| 2025-10-28 | 8.65 | 8.65 | -0.02 | -0.23% | 8.64 | 8.80 | 29292 | 2546.00 | 0.97% |
| 2025-10-27 | 8.75 | 8.67 | 0.00 | 0.00% | 8.55 | 8.78 | 46077 | 3985.40 | 1.52% |
| 2025-10-24 | 8.76 | 8.67 | -0.13 | -1.48% | 8.66 | 8.85 | 45449 | 3961.35 | 1.50% |
| 2025-10-23 | 8.60 | 8.80 | 0.15 | 1.73% | 8.60 | 8.82 | 56927 | 4981.48 | 1.88% |
| 2025-10-22 | 8.56 | 8.65 | 0.04 | 0.46% | 8.55 | 8.71 | 39735 | 3443.09 | 1.31% |
| 2025-10-21 | 8.48 | 8.61 | 0.16 | 1.89% | 8.41 | 8.63 | 40181 | 3437.63 | 1.33% |
| 2025-10-20 | 8.37 | 8.45 | 0.13 | 1.56% | 8.32 | 8.46 | 22954 | 1927.37 | 0.76% |
| 2025-10-17 | 8.35 | 8.32 | -0.03 | -0.36% | 8.28 | 8.44 | 26819 | 2241.57 | 0.88% |
| 2025-10-16 | 8.52 | 8.35 | -0.12 | -1.42% | 8.35 | 8.52 | 29603 | 2482.34 | 0.98% |
| 2025-10-15 | 8.38 | 8.47 | 0.09 | 1.07% | 8.36 | 8.66 | 51829 | 4433.74 | 1.71% |
| 2025-10-14 | 8.40 | 8.38 | -0.02 | -0.24% | 8.33 | 8.49 | 35980 | 3025.07 | 1.19% |
| 2025-10-13 | 8.30 | 8.40 | -0.02 | -0.24% | 8.00 | 8.41 | 44176 | 3649.62 | 1.46% |
英 力 特(000635)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。
