| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 8.31 | 8.42 | 0.11 | 1.32% | 8.27 | 8.46 | 35913 | 3021.35 | 1.18% |
| 2025-10-09 | 8.40 | 8.31 | -0.03 | -0.36% | 8.21 | 8.40 | 31130 | 2578.43 | 1.03% |
| 2025-09-30 | 8.39 | 8.34 | -0.02 | -0.24% | 8.31 | 8.40 | 24598 | 2053.49 | 0.81% |
| 2025-09-29 | 8.27 | 8.36 | 0.10 | 1.21% | 8.12 | 8.36 | 25758 | 2136.05 | 0.85% |
| 2025-09-26 | 8.11 | 8.26 | 0.10 | 1.23% | 8.10 | 8.32 | 30361 | 2503.30 | 1.00% |
| 2025-09-25 | 8.26 | 8.16 | -0.16 | -1.92% | 8.16 | 8.35 | 23604 | 1943.04 | 0.78% |
| 2025-09-24 | 8.14 | 8.32 | 0.19 | 2.34% | 8.14 | 8.35 | 29776 | 2461.45 | 0.98% |
| 2025-09-23 | 8.29 | 8.13 | -0.12 | -1.45% | 7.91 | 8.29 | 44336 | 3570.92 | 1.46% |
| 2025-09-22 | 8.38 | 8.25 | -0.13 | -1.55% | 8.20 | 8.42 | 33423 | 2758.97 | 1.10% |
| 2025-09-19 | 8.37 | 8.38 | 0.02 | 0.24% | 8.28 | 8.44 | 34750 | 2907.55 | 1.15% |
| 2025-09-18 | 8.63 | 8.36 | -0.23 | -2.68% | 8.33 | 8.63 | 58222 | 4917.01 | 1.92% |
| 2025-09-17 | 8.63 | 8.59 | -0.04 | -0.46% | 8.56 | 8.67 | 30925 | 2659.55 | 1.02% |
| 2025-09-16 | 8.70 | 8.63 | 0.03 | 0.35% | 8.56 | 8.71 | 34132 | 2942.22 | 1.13% |
| 2025-09-15 | 8.64 | 8.60 | -0.10 | -1.15% | 8.50 | 8.71 | 39790 | 3410.03 | 1.31% |
| 2025-09-12 | 8.71 | 8.70 | -0.02 | -0.23% | 8.66 | 8.75 | 28763 | 2501.22 | 0.95% |
| 2025-09-11 | 8.72 | 8.72 | -0.02 | -0.23% | 8.61 | 8.75 | 30471 | 2648.25 | 1.01% |
| 2025-09-10 | 8.70 | 8.74 | 0.02 | 0.23% | 8.64 | 8.76 | 21992 | 1913.54 | 0.73% |
| 2025-09-09 | 8.71 | 8.72 | 0.01 | 0.11% | 8.64 | 8.78 | 34429 | 3002.46 | 1.14% |
| 2025-09-08 | 8.60 | 8.71 | 0.14 | 1.63% | 8.57 | 8.80 | 41444 | 3598.92 | 1.37% |
| 2025-09-05 | 8.46 | 8.57 | 0.11 | 1.30% | 8.44 | 8.62 | 39860 | 3405.70 | 1.32% |
| 2025-09-04 | 8.42 | 8.46 | 0.06 | 0.71% | 8.37 | 8.67 | 50300 | 4288.67 | 1.66% |
| 2025-09-03 | 8.69 | 8.40 | -0.29 | -3.34% | 8.38 | 8.74 | 53013 | 4521.85 | 1.75% |
| 2025-09-02 | 8.79 | 8.69 | -0.06 | -0.69% | 8.59 | 8.79 | 47122 | 4087.00 | 1.55% |
| 2025-09-01 | 8.69 | 8.75 | 0.04 | 0.46% | 8.61 | 8.84 | 45037 | 3937.50 | 1.49% |
| 2025-08-29 | 8.76 | 8.71 | -0.08 | -0.91% | 8.69 | 8.82 | 49280 | 4305.23 | 1.63% |
| 2025-08-28 | 8.80 | 8.79 | -0.03 | -0.34% | 8.44 | 8.96 | 93468 | 8106.94 | 3.08% |
| 2025-08-27 | 9.25 | 8.82 | -0.32 | -3.50% | 8.82 | 9.25 | 110815 | 9967.42 | 3.66% |
| 2025-08-26 | 9.08 | 9.14 | 0.06 | 0.66% | 9.04 | 9.22 | 66441 | 6082.10 | 2.19% |
| 2025-08-25 | 9.19 | 9.08 | -0.11 | -1.20% | 9.04 | 9.24 | 82737 | 7532.99 | 2.73% |
| 2025-08-22 | 9.25 | 9.19 | -0.12 | -1.29% | 9.10 | 9.34 | 73178 | 6720.42 | 2.41% |
| 2025-08-21 | 9.19 | 9.31 | 0.11 | 1.20% | 9.17 | 9.33 | 79020 | 7313.40 | 2.61% |
| 2025-08-20 | 9.12 | 9.20 | 0.08 | 0.88% | 9.10 | 9.29 | 72480 | 6674.48 | 2.39% |
| 2025-08-19 | 9.00 | 9.12 | 0.12 | 1.33% | 8.96 | 9.19 | 66602 | 6058.00 | 2.20% |
| 2025-08-18 | 8.96 | 9.00 | 0.04 | 0.45% | 8.95 | 9.10 | 59199 | 5346.37 | 1.95% |
| 2025-08-15 | 8.99 | 8.96 | 0.02 | 0.22% | 8.93 | 9.07 | 51914 | 4661.51 | 1.71% |
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。
