| 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 | 8.24 | 8.53 | 0.28 | 3.39% | 8.20 | 8.64 | 84154 | 7156.27 | 2.29% |
| 2026-03-24 | 8.10 | 8.25 | 0.38 | 4.83% | 7.83 | 8.26 | 102914 | 8308.05 | 2.81% |
| 2026-03-23 | 8.19 | 7.87 | -0.47 | -5.64% | 7.84 | 8.41 | 128050 | 10363.52 | 3.49% |
| 2026-03-20 | 8.71 | 8.34 | -0.37 | -4.25% | 8.32 | 8.76 | 91280 | 7715.85 | 2.49% |
| 2026-03-19 | 8.98 | 8.71 | -0.29 | -3.22% | 8.67 | 9.00 | 75891 | 6670.24 | 2.07% |
| 2026-03-18 | 9.07 | 9.00 | -0.07 | -0.77% | 8.87 | 9.16 | 73749 | 6611.83 | 2.01% |
| 2026-03-17 | 9.26 | 9.07 | -0.17 | -1.84% | 9.06 | 9.36 | 90484 | 8312.32 | 2.47% |
| 2026-03-16 | 9.25 | 9.24 | 0.01 | 0.11% | 9.07 | 9.49 | 110992 | 10253.70 | 3.03% |
| 2026-03-13 | 9.26 | 9.23 | -0.05 | -0.54% | 9.21 | 9.49 | 118362 | 11076.37 | 3.23% |
| 2026-03-12 | 9.48 | 9.28 | -0.05 | -0.54% | 9.27 | 9.69 | 151215 | 14342.12 | 4.12% |
| 2026-03-11 | 9.26 | 9.33 | 0.09 | 0.97% | 9.05 | 9.38 | 129430 | 11933.96 | 3.53% |
| 2026-03-10 | 9.30 | 9.24 | -0.13 | -1.39% | 9.16 | 9.39 | 122301 | 11317.65 | 3.33% |
| 2026-03-09 | 9.70 | 9.37 | -0.14 | -1.47% | 9.33 | 9.99 | 201364 | 19305.78 | 5.49% |
| 2026-03-06 | 8.91 | 9.51 | 0.52 | 5.78% | 8.91 | 9.72 | 229680 | 21529.75 | 6.26% |
| 2026-03-05 | 9.14 | 8.99 | 0.04 | 0.45% | 8.80 | 9.17 | 114731 | 10288.65 | 3.13% |
| 2026-03-04 | 8.84 | 8.95 | -0.04 | -0.44% | 8.09 | 9.05 | 145202 | 12954.98 | 3.96% |
| 2026-03-03 | 10.18 | 8.99 | -1.00 | -10.01% | 8.99 | 10.18 | 329582 | 30739.31 | 8.98% |
| 2026-03-02 | 10.13 | 9.99 | 0.03 | 0.30% | 9.82 | 10.70 | 336066 | 33883.64 | 9.16% |
| 2026-02-27 | 10.66 | 9.96 | -0.62 | -5.86% | 9.74 | 10.66 | 325588 | 32517.65 | 8.88% |
| 2026-02-26 | 10.69 | 10.58 | -0.12 | -1.12% | 10.45 | 10.93 | 142323 | 15093.94 | 4.70% |
| 2026-02-25 | 10.70 | 10.70 | 0.01 | 0.09% | 10.40 | 10.87 | 247554 | 26409.07 | 8.17% |
| 2026-02-24 | 9.84 | 10.69 | 0.97 | 9.98% | 9.84 | 10.69 | 137292 | 14266.22 | 4.53% |
| 2026-02-13 | 9.72 | 9.72 | 0.01 | 0.10% | 9.59 | 9.84 | 80986 | 7857.73 | 2.67% |
| 2026-02-12 | 10.21 | 9.71 | -0.43 | -4.24% | 9.69 | 10.28 | 117474 | 11616.59 | 3.88% |
| 2026-02-11 | 10.30 | 10.14 | -0.10 | -0.98% | 10.10 | 10.39 | 70878 | 7261.48 | 2.34% |
| 2026-02-10 | 10.23 | 10.24 | 0.02 | 0.20% | 10.08 | 10.35 | 52168 | 5336.70 | 1.72% |
| 2026-02-09 | 10.22 | 10.22 | 0.05 | 0.49% | 10.11 | 10.30 | 50859 | 5192.00 | 1.68% |
| 2026-02-06 | 9.92 | 10.17 | 0.15 | 1.50% | 9.82 | 10.30 | 61490 | 6244.80 | 2.03% |
| 2026-02-05 | 10.16 | 10.02 | -0.24 | -2.34% | 9.97 | 10.26 | 51622 | 5218.55 | 1.70% |
| 2026-02-04 | 9.95 | 10.26 | 0.36 | 3.64% | 9.87 | 10.26 | 69525 | 7060.60 | 2.29% |
| 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% |
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。
