| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 8.61 | 8.66 | 0.10 | 1.17% | 8.60 | 8.84 | 61211 | 5327.89 | 2.02% |
| 2025-06-16 | 8.48 | 8.56 | 0.05 | 0.59% | 8.48 | 8.67 | 47067 | 4052.90 | 1.55% |
| 2025-06-13 | 8.63 | 8.51 | -0.23 | -2.63% | 8.49 | 8.70 | 92034 | 7899.37 | 3.04% |
| 2025-06-12 | 8.52 | 8.74 | 0.20 | 2.34% | 8.42 | 8.90 | 115541 | 10004.65 | 3.81% |
| 2025-06-11 | 8.43 | 8.54 | 0.06 | 0.71% | 8.42 | 8.58 | 33730 | 2876.76 | 1.11% |
| 2025-06-10 | 8.57 | 8.48 | -0.08 | -0.93% | 8.31 | 8.61 | 47579 | 4025.85 | 1.57% |
| 2025-06-09 | 8.48 | 8.56 | 0.07 | 0.82% | 8.45 | 8.57 | 38807 | 3310.53 | 1.28% |
| 2025-06-06 | 8.34 | 8.49 | 0.16 | 1.92% | 8.34 | 8.53 | 47710 | 4035.41 | 1.57% |
| 2025-06-05 | 8.44 | 8.33 | -0.11 | -1.30% | 8.29 | 8.47 | 40960 | 3422.98 | 1.35% |
| 2025-06-04 | 8.43 | 8.44 | 0.02 | 0.24% | 8.37 | 8.55 | 38724 | 3268.26 | 1.28% |
| 2025-06-03 | 8.25 | 8.42 | 0.04 | 0.48% | 8.25 | 8.52 | 43940 | 3709.39 | 1.45% |
| 2025-05-30 | 8.55 | 8.38 | -0.17 | -1.99% | 8.33 | 8.60 | 48808 | 4107.88 | 1.61% |
| 2025-05-29 | 8.52 | 8.55 | 0.02 | 0.23% | 8.41 | 8.61 | 47019 | 4013.52 | 1.55% |
| 2025-05-28 | 8.70 | 8.53 | -0.16 | -1.84% | 8.46 | 8.71 | 64631 | 5522.45 | 2.13% |
| 2025-05-27 | 8.64 | 8.69 | 0.05 | 0.58% | 8.53 | 8.70 | 58271 | 5022.09 | 1.92% |
| 2025-05-26 | 8.47 | 8.64 | 0.13 | 1.53% | 8.47 | 8.78 | 74313 | 6427.68 | 2.45% |
| 2025-05-23 | 8.73 | 8.51 | -0.18 | -2.07% | 8.50 | 8.73 | 78845 | 6784.06 | 2.60% |
| 2025-05-22 | 9.04 | 8.69 | -0.37 | -4.08% | 8.64 | 9.04 | 132603 | 11641.53 | 4.38% |
| 2025-05-21 | 8.79 | 9.06 | 0.26 | 2.95% | 8.65 | 9.32 | 181007 | 16306.38 | 5.97% |
| 2025-05-20 | 8.76 | 8.80 | 0.00 | 0.00% | 8.69 | 8.99 | 135792 | 11967.93 | 4.48% |
| 2025-05-19 | 8.53 | 8.80 | 0.41 | 4.89% | 8.45 | 9.05 | 200052 | 17505.52 | 6.60% |
| 2025-05-16 | 8.52 | 8.39 | -0.19 | -2.21% | 8.30 | 8.57 | 154567 | 13033.51 | 5.10% |
| 2025-05-15 | 8.21 | 8.58 | 0.34 | 4.13% | 8.20 | 9.06 | 276623 | 24210.67 | 9.13% |
| 2025-05-14 | 8.14 | 8.24 | 0.08 | 0.98% | 8.10 | 8.24 | 37688 | 3085.10 | 1.24% |
| 2025-05-13 | 8.28 | 8.16 | -0.03 | -0.37% | 8.08 | 8.29 | 37462 | 3060.21 | 1.24% |
| 2025-05-12 | 8.22 | 8.19 | 0.03 | 0.37% | 8.08 | 8.22 | 34462 | 2811.39 | 1.14% |
| 2025-05-09 | 8.23 | 8.16 | -0.03 | -0.37% | 8.12 | 8.30 | 45726 | 3743.78 | 1.51% |
| 2025-05-08 | 8.33 | 8.19 | -0.11 | -1.33% | 8.17 | 8.38 | 55630 | 4606.96 | 1.84% |
| 2025-05-07 | 8.18 | 8.30 | 0.19 | 2.34% | 8.12 | 8.32 | 49850 | 4101.45 | 1.64% |
| 2025-05-06 | 8.00 | 8.11 | 0.11 | 1.38% | 8.00 | 8.11 | 38396 | 3099.90 | 1.27% |
| 2025-04-30 | 8.13 | 8.00 | -0.03 | -0.37% | 7.91 | 8.13 | 36521 | 2920.70 | 1.20% |
| 2025-04-29 | 7.81 | 8.03 | 0.23 | 2.95% | 7.77 | 8.08 | 44649 | 3564.87 | 1.47% |
| 2025-04-28 | 7.87 | 7.80 | -0.14 | -1.76% | 7.68 | 7.95 | 34574 | 2697.56 | 1.14% |
| 2025-04-25 | 7.88 | 7.94 | 0.01 | 0.13% | 7.88 | 8.07 | 32832 | 2618.04 | 1.08% |
| 2025-04-24 | 8.00 | 7.93 | -0.08 | -1.00% | 7.91 | 8.10 | 30447 | 2433.77 | 1.00% |
| 2025-04-23 | 7.95 | 8.01 | 0.04 | 0.50% | 7.90 | 8.08 | 25274 | 2018.21 | 0.83% |
| 2025-04-22 | 7.94 | 7.97 | -0.02 | -0.25% | 7.88 | 8.03 | 23272 | 1846.58 | 0.77% |
| 2025-04-21 | 7.85 | 7.99 | 0.11 | 1.40% | 7.85 | 8.06 | 30548 | 2435.85 | 1.01% |
| 2025-04-18 | 7.88 | 7.88 | -0.07 | -0.88% | 7.81 | 7.95 | 23198 | 1828.04 | 0.77% |
| 2025-04-17 | 7.79 | 7.95 | 0.15 | 1.92% | 7.72 | 8.00 | 35470 | 2806.56 | 1.17% |
| 2025-04-16 | 7.95 | 7.80 | -0.19 | -2.38% | 7.60 | 7.97 | 43961 | 3421.71 | 1.45% |
| 2025-04-15 | 7.92 | 7.99 | 0.07 | 0.88% | 7.85 | 8.14 | 32550 | 2588.42 | 1.07% |
| 2025-04-14 | 7.75 | 7.92 | 0.20 | 2.59% | 7.75 | 7.93 | 29499 | 2319.41 | 0.97% |
| 2025-04-11 | 7.42 | 7.72 | 0.21 | 2.80% | 7.42 | 7.72 | 33148 | 2534.73 | 1.09% |
| 2025-04-10 | 7.43 | 7.51 | 0.14 | 1.90% | 7.40 | 7.62 | 38922 | 2936.58 | 1.28% |
| 2025-04-09 | 7.11 | 7.37 | 0.17 | 2.36% | 6.75 | 7.42 | 52086 | 3699.29 | 1.72% |
| 2025-04-08 | 7.18 | 7.20 | -0.17 | -2.31% | 7.03 | 7.52 | 70199 | 5063.66 | 2.32% |
| 2025-04-07 | 7.91 | 7.37 | -0.82 | -10.01% | 7.37 | 7.91 | 78746 | 5915.21 | 2.60% |
| 2025-04-03 | 7.97 | 8.19 | 0.20 | 2.50% | 7.91 | 8.20 | 49287 | 3986.03 | 1.63% |
| 2025-04-02 | 8.01 | 7.99 | -0.05 | -0.62% | 7.97 | 8.18 | 35826 | 2883.61 | 1.18% |
| 2025-04-01 | 7.88 | 8.04 | 0.16 | 2.03% | 7.88 | 8.11 | 41415 | 3323.27 | 1.37% |
| 2025-03-31 | 8.04 | 7.88 | -0.20 | -2.48% | 7.74 | 8.08 | 49712 | 3910.12 | 1.64% |
| 2025-03-28 | 8.31 | 8.08 | -0.26 | -3.12% | 8.05 | 8.34 | 57410 | 4686.54 | 1.89% |
| 2025-03-27 | 8.27 | 8.34 | 0.08 | 0.97% | 8.13 | 8.47 | 94118 | 7816.64 | 3.11% |
| 2025-03-26 | 8.09 | 8.26 | 0.18 | 2.23% | 8.01 | 8.32 | 78567 | 6445.50 | 2.59% |
| 2025-03-25 | 7.81 | 8.08 | 0.26 | 3.32% | 7.76 | 8.15 | 75937 | 6073.13 | 2.51% |
| 2025-03-24 | 7.96 | 7.82 | -0.14 | -1.76% | 7.66 | 8.02 | 73361 | 5711.29 | 2.42% |
| 2025-03-21 | 8.04 | 7.96 | -0.08 | -1.00% | 7.91 | 8.10 | 39553 | 3163.15 | 1.30% |
| 2025-03-20 | 7.95 | 8.04 | 0.09 | 1.13% | 7.91 | 8.08 | 37367 | 2995.45 | 1.23% |
| 2025-03-19 | 8.01 | 7.95 | -0.03 | -0.38% | 7.92 | 8.02 | 27779 | 2211.42 | 0.92% |
| 2025-03-18 | 8.08 | 7.98 | -0.07 | -0.87% | 7.94 | 8.10 | 33863 | 2705.51 | 1.12% |
| 2025-03-17 | 8.02 | 8.05 | 0.04 | 0.50% | 7.95 | 8.15 | 44823 | 3615.00 | 1.48% |
| 2025-03-14 | 7.88 | 8.01 | 0.12 | 1.52% | 7.88 | 8.02 | 55536 | 4422.62 | 1.83% |
| 2025-03-13 | 8.02 | 7.89 | -0.14 | -1.74% | 7.74 | 8.05 | 61899 | 4861.81 | 2.04% |
| 2025-03-12 | 7.92 | 8.03 | 0.13 | 1.65% | 7.87 | 8.05 | 59146 | 4723.29 | 1.95% |
| 2025-03-11 | 7.76 | 7.90 | 0.11 | 1.41% | 7.70 | 7.90 | 46931 | 3666.60 | 1.55% |
| 2025-03-10 | 7.71 | 7.79 | 0.09 | 1.17% | 7.71 | 7.88 | 48258 | 3764.51 | 1.59% |
| 2025-03-07 | 7.68 | 7.70 | -0.02 | -0.26% | 7.66 | 7.84 | 47751 | 3697.90 | 1.58% |
| 2025-03-06 | 7.70 | 7.72 | 0.04 | 0.52% | 7.63 | 7.77 | 42631 | 3285.60 | 1.41% |
| 2025-03-05 | 7.77 | 7.68 | -0.08 | -1.03% | 7.55 | 7.79 | 45830 | 3494.33 | 1.51% |
| 2025-03-04 | 7.65 | 7.76 | 0.13 | 1.70% | 7.55 | 7.79 | 43184 | 3336.63 | 1.42% |
| 2025-03-03 | 7.56 | 7.63 | 0.07 | 0.93% | 7.56 | 7.85 | 57176 | 4415.48 | 1.89% |
| 2025-02-28 | 7.65 | 7.56 | -0.11 | -1.43% | 7.53 | 7.72 | 48262 | 3674.16 | 1.59% |
| 2025-02-27 | 7.76 | 7.67 | -0.06 | -0.78% | 7.52 | 7.82 | 52481 | 4015.48 | 1.73% |
| 2025-02-26 | 7.62 | 7.73 | 0.11 | 1.44% | 7.62 | 7.76 | 40623 | 3131.47 | 1.34% |
| 2025-02-25 | 7.68 | 7.62 | -0.09 | -1.17% | 7.61 | 7.74 | 38202 | 2931.84 | 1.26% |
| 2025-02-24 | 7.65 | 7.71 | 0.02 | 0.26% | 7.62 | 7.79 | 55908 | 4309.88 | 1.84% |
| 2025-02-21 | 7.85 | 7.69 | -0.16 | -2.04% | 7.62 | 7.88 | 65714 | 5055.91 | 2.17% |
| 2025-02-20 | 7.86 | 7.85 | 0.07 | 0.90% | 7.73 | 8.18 | 80576 | 6374.23 | 2.66% |
| 2025-02-19 | 7.65 | 7.78 | 0.13 | 1.70% | 7.63 | 7.87 | 43191 | 3354.28 | 1.43% |
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。
