| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 10.07 | 10.88 | 0.99 | 10.01% | 10.07 | 10.88 | 1286406 | 136799.47 | 10.17% |
| 2025-08-21 | 9.71 | 9.89 | 0.27 | 2.81% | 9.68 | 10.10 | 1269794 | 125631.26 | 10.04% |
| 2025-08-20 | 9.53 | 9.62 | 0.00 | 0.00% | 9.42 | 9.69 | 925178 | 88470.72 | 7.32% |
| 2025-08-19 | 9.12 | 9.62 | 0.48 | 5.25% | 9.05 | 9.98 | 1568778 | 150015.11 | 12.41% |
| 2025-08-18 | 9.06 | 9.14 | 0.11 | 1.22% | 9.03 | 9.20 | 590193 | 53841.38 | 4.67% |
| 2025-08-15 | 8.76 | 9.03 | 0.22 | 2.50% | 8.72 | 9.05 | 449232 | 40175.43 | 3.55% |
| 2025-08-14 | 8.97 | 8.81 | -0.15 | -1.67% | 8.79 | 9.04 | 346887 | 30905.31 | 2.74% |
| 2025-08-13 | 8.85 | 8.96 | 0.13 | 1.47% | 8.83 | 9.17 | 665946 | 60118.85 | 5.27% |
| 2025-08-12 | 8.71 | 8.83 | 0.08 | 0.91% | 8.68 | 8.84 | 277902 | 24315.67 | 2.20% |
| 2025-08-11 | 8.63 | 8.75 | 0.09 | 1.04% | 8.56 | 8.78 | 204510 | 17856.55 | 1.62% |
| 2025-08-08 | 8.80 | 8.66 | -0.14 | -1.59% | 8.66 | 8.82 | 263012 | 22906.77 | 2.08% |
| 2025-08-07 | 8.87 | 8.80 | -0.06 | -0.68% | 8.80 | 8.93 | 198629 | 17549.47 | 1.57% |
| 2025-08-06 | 8.79 | 8.86 | 0.05 | 0.57% | 8.75 | 8.87 | 213136 | 18829.25 | 1.69% |
| 2025-08-05 | 8.80 | 8.81 | -0.01 | -0.11% | 8.77 | 8.86 | 183549 | 16158.23 | 1.45% |
| 2025-08-04 | 8.81 | 8.82 | -0.07 | -0.79% | 8.73 | 8.86 | 225125 | 19763.18 | 1.78% |
| 2025-08-01 | 8.86 | 8.89 | 0.04 | 0.45% | 8.76 | 8.91 | 278251 | 24617.02 | 2.20% |
| 2025-07-31 | 8.72 | 8.85 | 0.13 | 1.49% | 8.71 | 8.88 | 305278 | 26909.34 | 2.41% |
| 2025-07-30 | 8.84 | 8.72 | -0.14 | -1.58% | 8.70 | 8.84 | 229545 | 20117.43 | 1.82% |
| 2025-07-29 | 8.87 | 8.86 | -0.02 | -0.23% | 8.71 | 8.88 | 294378 | 25874.03 | 2.33% |
| 2025-07-28 | 8.93 | 8.88 | -0.03 | -0.34% | 8.83 | 8.94 | 209034 | 18579.17 | 1.65% |
| 2025-07-25 | 8.91 | 8.91 | 0.01 | 0.11% | 8.86 | 8.94 | 223509 | 19888.80 | 1.77% |
| 2025-07-24 | 8.86 | 8.90 | 0.02 | 0.23% | 8.85 | 8.94 | 259043 | 23042.45 | 2.05% |
| 2025-07-23 | 8.92 | 8.88 | -0.06 | -0.67% | 8.85 | 8.98 | 287339 | 25566.78 | 2.27% |
| 2025-07-22 | 9.09 | 8.94 | -0.14 | -1.54% | 8.88 | 9.09 | 447994 | 40102.22 | 3.54% |
| 2025-07-21 | 9.08 | 9.08 | -0.02 | -0.22% | 9.03 | 9.15 | 419030 | 38064.98 | 3.31% |
| 2025-07-18 | 9.24 | 9.10 | -0.23 | -2.47% | 9.07 | 9.30 | 670936 | 61339.28 | 5.31% |
| 2025-07-17 | 9.01 | 9.33 | 0.30 | 3.32% | 8.92 | 9.58 | 1189575 | 110832.60 | 9.41% |
| 2025-07-16 | 8.91 | 9.03 | 0.11 | 1.23% | 8.87 | 9.13 | 449738 | 40458.63 | 3.56% |
| 2025-07-15 | 9.00 | 8.92 | -0.11 | -1.22% | 8.80 | 9.06 | 395031 | 35109.45 | 3.12% |
| 2025-07-14 | 9.14 | 9.03 | -0.14 | -1.53% | 8.97 | 9.26 | 574087 | 51922.88 | 4.54% |
| 2025-07-11 | 9.13 | 9.17 | 0.05 | 0.55% | 8.98 | 9.25 | 614444 | 56199.29 | 4.86% |
| 2025-07-10 | 8.95 | 9.12 | 0.15 | 1.67% | 8.88 | 9.28 | 738578 | 67640.33 | 5.84% |
| 2025-07-09 | 9.03 | 8.97 | -0.11 | -1.21% | 8.94 | 9.07 | 313811 | 28198.48 | 2.48% |
| 2025-07-08 | 8.95 | 9.08 | 0.10 | 1.11% | 8.87 | 9.09 | 411013 | 37078.61 | 3.25% |
| 2025-07-07 | 8.90 | 8.98 | 0.06 | 0.67% | 8.83 | 9.11 | 354360 | 31838.53 | 2.80% |
| 2025-07-04 | 8.93 | 8.92 | 0.09 | 1.02% | 8.72 | 9.25 | 704815 | 63281.82 | 5.57% |
| 2025-07-03 | 8.88 | 8.83 | -0.05 | -0.56% | 8.77 | 8.98 | 261221 | 23082.14 | 2.07% |
| 2025-07-02 | 9.04 | 8.88 | -0.21 | -2.31% | 8.81 | 9.11 | 394162 | 35224.33 | 3.12% |
| 2025-07-01 | 9.24 | 9.09 | -0.03 | -0.33% | 8.98 | 9.38 | 534304 | 48763.59 | 4.23% |
| 2025-06-30 | 9.05 | 9.12 | 0.07 | 0.77% | 9.00 | 9.34 | 522594 | 47730.07 | 4.13% |
| 2025-06-27 | 9.12 | 9.05 | -0.17 | -1.84% | 9.03 | 9.27 | 743138 | 67808.27 | 5.88% |
| 2025-06-26 | 9.17 | 9.22 | 0.14 | 1.54% | 9.03 | 9.44 | 1251314 | 115815.84 | 9.90% |
| 2025-06-25 | 8.74 | 9.08 | 0.30 | 3.42% | 8.65 | 9.30 | 860644 | 77376.50 | 6.81% |
| 2025-06-24 | 8.59 | 8.78 | 0.21 | 2.45% | 8.57 | 8.80 | 376991 | 32855.56 | 2.98% |
| 2025-06-23 | 8.21 | 8.57 | 0.29 | 3.50% | 8.18 | 8.62 | 419177 | 35614.85 | 3.31% |
| 2025-06-20 | 8.37 | 8.28 | -0.12 | -1.43% | 8.21 | 8.45 | 341407 | 28365.35 | 2.70% |
| 2025-06-19 | 8.60 | 8.40 | -0.25 | -2.89% | 8.30 | 8.74 | 376877 | 31977.85 | 2.98% |
| 2025-06-18 | 8.65 | 8.65 | 0.00 | 0.00% | 8.57 | 8.78 | 429136 | 37258.70 | 3.39% |
| 2025-06-17 | 8.59 | 8.65 | 0.07 | 0.82% | 8.47 | 8.68 | 328805 | 28271.77 | 2.60% |
| 2025-06-16 | 8.30 | 8.58 | 0.25 | 3.00% | 8.25 | 8.64 | 450528 | 38570.19 | 3.56% |
| 2025-06-13 | 8.67 | 8.33 | -0.34 | -3.92% | 8.30 | 8.68 | 464388 | 39064.40 | 3.67% |
| 2025-06-12 | 8.69 | 8.67 | -0.10 | -1.14% | 8.62 | 8.85 | 370883 | 32381.58 | 2.93% |
| 2025-06-11 | 8.69 | 8.77 | 0.09 | 1.04% | 8.60 | 8.95 | 452829 | 39659.02 | 3.58% |
| 2025-06-10 | 8.90 | 8.68 | -0.32 | -3.56% | 8.57 | 8.96 | 589297 | 51485.36 | 4.66% |
| 2025-06-09 | 8.79 | 9.00 | 0.23 | 2.62% | 8.79 | 9.27 | 789112 | 71444.35 | 6.24% |
| 2025-06-06 | 8.98 | 8.77 | -0.34 | -3.73% | 8.73 | 9.05 | 564856 | 49949.58 | 4.47% |
| 2025-06-05 | 8.95 | 9.11 | 0.33 | 3.76% | 8.78 | 9.17 | 1217501 | 109539.66 | 9.63% |
| 2025-06-04 | 8.34 | 8.78 | 0.41 | 4.90% | 8.23 | 8.88 | 974876 | 83719.38 | 7.71% |
| 2025-06-03 | 8.44 | 8.37 | 0.11 | 1.33% | 8.35 | 8.59 | 456733 | 38669.38 | 3.61% |
| 2025-05-30 | 8.50 | 8.26 | -0.31 | -3.62% | 8.22 | 8.58 | 476373 | 39754.95 | 3.77% |
| 2025-05-29 | 8.10 | 8.57 | 0.42 | 5.15% | 8.02 | 8.63 | 785805 | 66302.47 | 6.21% |
| 2025-05-28 | 8.04 | 8.15 | 0.10 | 1.24% | 7.96 | 8.29 | 287553 | 23405.37 | 2.27% |
| 2025-05-27 | 8.11 | 8.05 | -0.09 | -1.11% | 8.02 | 8.12 | 131608 | 10612.25 | 1.04% |
| 2025-05-26 | 7.99 | 8.14 | 0.18 | 2.26% | 7.96 | 8.16 | 210804 | 17076.93 | 1.67% |
| 2025-05-23 | 8.28 | 7.96 | -0.29 | -3.52% | 7.95 | 8.28 | 296392 | 24005.44 | 2.34% |
| 2025-05-22 | 8.27 | 8.25 | 0.07 | 0.86% | 8.18 | 8.35 | 318975 | 26379.31 | 2.52% |
| 2025-05-21 | 8.21 | 8.18 | -0.04 | -0.49% | 8.14 | 8.25 | 173207 | 14171.64 | 1.37% |
| 2025-05-20 | 8.18 | 8.22 | 0.06 | 0.74% | 8.10 | 8.26 | 181320 | 14858.99 | 1.43% |
| 2025-05-19 | 8.16 | 8.16 | -0.04 | -0.49% | 8.02 | 8.19 | 192507 | 15606.18 | 1.52% |
| 2025-05-16 | 8.09 | 8.20 | 0.07 | 0.86% | 8.05 | 8.27 | 176175 | 14425.61 | 1.39% |
| 2025-05-15 | 8.31 | 8.13 | -0.22 | -2.63% | 8.12 | 8.32 | 243902 | 19963.74 | 1.93% |
| 2025-05-14 | 8.27 | 8.35 | 0.04 | 0.48% | 8.24 | 8.40 | 234284 | 19467.47 | 1.85% |
| 2025-05-13 | 8.43 | 8.31 | -0.06 | -0.72% | 8.30 | 8.50 | 313587 | 26282.76 | 2.48% |
| 2025-05-12 | 8.43 | 8.37 | 0.02 | 0.24% | 8.32 | 8.46 | 413677 | 34636.40 | 3.27% |
| 2025-05-09 | 8.50 | 8.35 | -0.24 | -2.79% | 8.35 | 8.69 | 789375 | 66894.49 | 6.24% |
| 2025-05-08 | 8.10 | 8.59 | 0.44 | 5.40% | 8.08 | 8.97 | 1095565 | 95063.02 | 8.66% |
| 2025-05-07 | 8.23 | 8.15 | -0.06 | -0.73% | 8.06 | 8.28 | 310321 | 25284.87 | 2.45% |
| 2025-05-06 | 7.87 | 8.21 | 0.39 | 4.99% | 7.87 | 8.41 | 422047 | 34483.19 | 3.34% |
| 2025-04-30 | 7.69 | 7.82 | 0.15 | 1.96% | 7.68 | 7.95 | 238246 | 18720.50 | 1.88% |
| 2025-04-29 | 7.50 | 7.67 | 0.15 | 1.99% | 7.45 | 7.72 | 170813 | 13044.78 | 1.35% |
智度股份(000676)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。
