| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 7.90 | 7.65 | -0.23 | -2.92% | 7.62 | 7.94 | 39924 | 3102.00 | 1.32% |
| 2025-02-17 | 7.75 | 7.88 | 0.18 | 2.34% | 7.71 | 7.95 | 50749 | 3978.32 | 1.67% |
| 2025-02-14 | 7.86 | 7.70 | -0.10 | -1.28% | 7.66 | 7.87 | 42948 | 3329.01 | 1.42% |
| 2025-02-13 | 7.93 | 7.80 | -0.14 | -1.76% | 7.78 | 7.95 | 38465 | 3019.38 | 1.27% |
| 2025-02-12 | 7.88 | 7.94 | 0.10 | 1.28% | 7.83 | 7.98 | 40584 | 3207.24 | 1.34% |
| 2025-02-11 | 8.06 | 7.84 | -0.21 | -2.61% | 7.78 | 8.06 | 44658 | 3500.45 | 1.47% |
| 2025-02-10 | 7.88 | 8.05 | 0.23 | 2.94% | 7.86 | 8.05 | 50783 | 4037.40 | 1.68% |
| 2025-02-07 | 7.78 | 7.82 | 0.04 | 0.51% | 7.74 | 7.90 | 42855 | 3354.68 | 1.41% |
| 2025-02-06 | 7.68 | 7.78 | 0.10 | 1.30% | 7.55 | 7.80 | 37914 | 2916.89 | 1.25% |
| 2025-02-05 | 7.65 | 7.68 | 0.15 | 1.99% | 7.52 | 7.69 | 40267 | 3069.85 | 1.33% |
| 2025-01-27 | 7.61 | 7.53 | 0.04 | 0.53% | 7.49 | 7.77 | 38818 | 2957.98 | 1.28% |
| 2025-01-24 | 7.43 | 7.49 | 0.06 | 0.81% | 7.34 | 7.53 | 30150 | 2242.99 | 0.99% |
| 2025-01-23 | 7.53 | 7.43 | 0.01 | 0.13% | 7.43 | 7.73 | 41637 | 3161.18 | 1.37% |
| 2025-01-22 | 7.54 | 7.42 | -0.12 | -1.59% | 7.40 | 7.57 | 29876 | 2232.30 | 0.99% |
| 2025-01-21 | 7.78 | 7.54 | -0.16 | -2.08% | 7.50 | 7.78 | 39821 | 3018.40 | 1.31% |
| 2025-01-20 | 7.76 | 7.70 | -0.08 | -1.03% | 7.46 | 7.90 | 39948 | 3065.03 | 1.32% |
| 2025-01-17 | 7.75 | 7.78 | 0.04 | 0.52% | 7.61 | 7.87 | 36858 | 2852.64 | 1.22% |
| 2025-01-16 | 7.81 | 7.74 | 0.02 | 0.26% | 7.65 | 7.90 | 57366 | 4449.38 | 1.89% |
| 2025-01-15 | 7.64 | 7.72 | 0.11 | 1.45% | 7.52 | 7.74 | 46392 | 3542.69 | 1.53% |
| 2025-01-14 | 7.28 | 7.61 | 0.34 | 4.68% | 7.28 | 7.64 | 51910 | 3899.04 | 1.71% |
| 2025-01-13 | 6.99 | 7.27 | 0.06 | 0.83% | 6.98 | 7.38 | 40517 | 2918.79 | 1.34% |
| 2025-01-10 | 7.52 | 7.21 | -0.31 | -4.12% | 7.20 | 7.58 | 44652 | 3293.16 | 1.47% |
| 2025-01-09 | 7.56 | 7.52 | -0.04 | -0.53% | 7.50 | 7.76 | 49328 | 3757.74 | 1.63% |
| 2025-01-08 | 7.52 | 7.56 | 0.07 | 0.93% | 7.31 | 7.59 | 49892 | 3732.05 | 1.65% |
| 2025-01-07 | 7.45 | 7.49 | 0.06 | 0.81% | 7.31 | 7.56 | 44487 | 3305.87 | 1.47% |
| 2025-01-06 | 7.19 | 7.43 | 0.21 | 2.91% | 6.85 | 7.45 | 73119 | 5279.52 | 2.41% |
| 2025-01-03 | 7.72 | 7.22 | -0.47 | -6.11% | 7.21 | 7.76 | 70585 | 5206.23 | 2.33% |
| 2025-01-02 | 7.83 | 7.69 | -0.09 | -1.16% | 7.56 | 7.95 | 77185 | 5994.24 | 2.55% |
| 2024-12-31 | 7.88 | 7.78 | -0.09 | -1.14% | 7.74 | 8.01 | 68693 | 5395.62 | 2.27% |
| 2024-12-30 | 8.21 | 7.87 | -0.29 | -3.55% | 7.81 | 8.25 | 97301 | 7779.29 | 3.21% |
| 2024-12-27 | 8.07 | 8.16 | 0.05 | 0.62% | 7.92 | 8.40 | 105244 | 8666.74 | 3.47% |
| 2024-12-26 | 8.10 | 8.11 | -0.20 | -2.41% | 8.01 | 8.49 | 129426 | 10578.35 | 4.27% |
| 2024-12-25 | 9.06 | 8.31 | -0.91 | -9.87% | 8.30 | 9.11 | 184454 | 15808.30 | 6.09% |
| 2024-12-24 | 9.10 | 9.22 | -0.16 | -1.71% | 9.00 | 9.65 | 218842 | 20276.70 | 7.22% |
| 2024-12-23 | 8.81 | 9.38 | 0.51 | 5.75% | 8.43 | 9.48 | 296130 | 26628.50 | 9.77% |
| 2024-12-20 | 9.03 | 8.87 | -0.34 | -3.69% | 8.67 | 9.10 | 206472 | 18359.73 | 6.81% |
| 2024-12-19 | 9.02 | 9.21 | 0.22 | 2.45% | 8.97 | 9.89 | 365545 | 34422.53 | 12.06% |
| 2024-12-18 | 8.44 | 8.99 | 0.82 | 10.04% | 8.40 | 8.99 | 89987 | 7893.94 | 2.97% |
| 2024-12-17 | 8.63 | 8.17 | -0.43 | -5.00% | 8.15 | 8.70 | 68889 | 5738.36 | 2.27% |
| 2024-12-16 | 8.57 | 8.60 | 0.03 | 0.35% | 8.53 | 8.72 | 60290 | 5209.83 | 1.99% |
| 2024-12-13 | 8.88 | 8.57 | -0.31 | -3.49% | 8.55 | 8.90 | 79290 | 6860.29 | 2.62% |
| 2024-12-12 | 8.74 | 8.88 | 0.20 | 2.30% | 8.58 | 9.05 | 103601 | 9144.88 | 3.42% |
| 2024-12-11 | 8.63 | 8.68 | 0.16 | 1.88% | 8.55 | 8.73 | 53215 | 4600.76 | 1.76% |
| 2024-12-10 | 8.77 | 8.52 | -0.06 | -0.70% | 8.51 | 8.85 | 68244 | 5894.37 | 2.25% |
| 2024-12-09 | 8.63 | 8.58 | 0.01 | 0.12% | 8.45 | 8.71 | 46998 | 4034.90 | 1.55% |
| 2024-12-06 | 8.43 | 8.57 | 0.08 | 0.94% | 8.36 | 8.61 | 51642 | 4389.99 | 1.70% |
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。
