| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 8.13 | 8.12 | -0.01 | -0.12% | 8.11 | 8.21 | 125750 | 10250.53 | 1.00% |
| 2025-03-31 | 8.16 | 8.13 | -0.08 | -0.97% | 8.00 | 8.17 | 194803 | 15737.26 | 1.54% |
| 2025-03-28 | 8.30 | 8.21 | -0.10 | -1.20% | 8.19 | 8.35 | 152143 | 12552.63 | 1.20% |
| 2025-03-27 | 8.29 | 8.31 | -0.01 | -0.12% | 8.17 | 8.40 | 170993 | 14182.97 | 1.35% |
| 2025-03-26 | 8.32 | 8.32 | 0.01 | 0.12% | 8.30 | 8.41 | 174446 | 14577.98 | 1.38% |
| 2025-03-25 | 8.43 | 8.31 | -0.16 | -1.89% | 8.26 | 8.44 | 223002 | 18554.79 | 1.76% |
| 2025-03-24 | 8.67 | 8.47 | -0.25 | -2.87% | 8.25 | 8.74 | 375734 | 31788.63 | 2.97% |
| 2025-03-21 | 8.94 | 8.72 | -0.31 | -3.43% | 8.70 | 8.94 | 379840 | 33406.45 | 3.01% |
| 2025-03-20 | 9.19 | 9.03 | -0.17 | -1.85% | 9.02 | 9.26 | 375874 | 34263.14 | 2.97% |
| 2025-03-19 | 9.29 | 9.20 | -0.08 | -0.86% | 9.06 | 9.31 | 568274 | 51910.39 | 4.50% |
| 2025-03-18 | 8.96 | 9.28 | 0.34 | 3.80% | 8.94 | 9.36 | 896926 | 82599.90 | 7.10% |
| 2025-03-17 | 8.98 | 8.94 | 0.02 | 0.22% | 8.91 | 9.08 | 321306 | 28906.78 | 2.54% |
| 2025-03-14 | 8.68 | 8.92 | 0.19 | 2.18% | 8.63 | 8.95 | 319043 | 28200.82 | 2.52% |
| 2025-03-13 | 8.90 | 8.73 | -0.20 | -2.24% | 8.61 | 8.93 | 331099 | 28869.42 | 2.62% |
| 2025-03-12 | 8.86 | 8.93 | 0.12 | 1.36% | 8.83 | 9.11 | 399943 | 35902.14 | 3.16% |
| 2025-03-11 | 8.64 | 8.81 | 0.04 | 0.46% | 8.59 | 8.82 | 228803 | 19957.36 | 1.81% |
| 2025-03-10 | 8.84 | 8.77 | -0.13 | -1.46% | 8.67 | 8.86 | 292139 | 25534.50 | 2.31% |
| 2025-03-07 | 9.08 | 8.90 | -0.22 | -2.41% | 8.84 | 9.12 | 433690 | 38917.21 | 3.43% |
| 2025-03-06 | 8.84 | 9.12 | 0.34 | 3.87% | 8.83 | 9.18 | 605282 | 54768.51 | 4.79% |
| 2025-03-05 | 8.72 | 8.78 | 0.03 | 0.34% | 8.65 | 8.83 | 254734 | 22240.73 | 2.02% |
| 2025-03-04 | 8.50 | 8.75 | 0.17 | 1.98% | 8.48 | 8.86 | 333192 | 29012.47 | 2.64% |
| 2025-03-03 | 8.61 | 8.58 | 0.07 | 0.82% | 8.48 | 8.75 | 306210 | 26436.39 | 2.42% |
| 2025-02-28 | 9.01 | 8.51 | -0.59 | -6.48% | 8.48 | 9.05 | 546102 | 47767.13 | 4.32% |
| 2025-02-27 | 9.28 | 9.10 | -0.23 | -2.47% | 8.97 | 9.42 | 606638 | 55457.52 | 4.80% |
| 2025-02-26 | 9.34 | 9.33 | 0.05 | 0.54% | 9.18 | 9.42 | 615575 | 57122.31 | 4.87% |
| 2025-02-25 | 9.00 | 9.28 | 0.12 | 1.31% | 8.93 | 9.48 | 805986 | 74788.81 | 6.38% |
| 2025-02-24 | 9.24 | 9.16 | -0.13 | -1.40% | 9.01 | 9.28 | 510561 | 46650.73 | 4.04% |
| 2025-02-21 | 9.11 | 9.29 | 0.15 | 1.64% | 8.98 | 9.39 | 582395 | 53579.27 | 4.61% |
| 2025-02-20 | 9.12 | 9.14 | 0.01 | 0.11% | 9.04 | 9.18 | 404094 | 36829.59 | 3.20% |
| 2025-02-19 | 8.94 | 9.13 | 0.15 | 1.67% | 8.89 | 9.14 | 447950 | 40637.31 | 3.54% |
| 2025-02-18 | 9.39 | 8.98 | -0.52 | -5.47% | 8.94 | 9.53 | 782302 | 71986.30 | 6.19% |
| 2025-02-17 | 9.68 | 9.50 | -0.08 | -0.84% | 9.42 | 9.74 | 855753 | 81990.70 | 6.77% |
| 2025-02-14 | 9.44 | 9.58 | 0.09 | 0.95% | 9.12 | 9.65 | 995533 | 93639.48 | 7.88% |
| 2025-02-13 | 9.46 | 9.49 | 0.20 | 2.15% | 9.15 | 9.73 | 1115509 | 105545.85 | 8.83% |
| 2025-02-12 | 9.18 | 9.29 | 0.07 | 0.76% | 9.16 | 9.37 | 562504 | 52260.73 | 4.45% |
| 2025-02-11 | 9.39 | 9.22 | -0.19 | -2.02% | 9.18 | 9.39 | 568559 | 52607.21 | 4.50% |
| 2025-02-10 | 9.19 | 9.41 | 0.24 | 2.62% | 9.09 | 9.45 | 774832 | 71590.55 | 6.13% |
| 2025-02-07 | 9.03 | 9.17 | 0.05 | 0.55% | 8.98 | 9.38 | 940970 | 86280.95 | 7.45% |
| 2025-02-06 | 8.71 | 9.12 | 0.50 | 5.80% | 8.59 | 9.30 | 911798 | 81799.73 | 7.21% |
| 2025-02-05 | 8.50 | 8.62 | 0.24 | 2.86% | 8.49 | 8.75 | 563796 | 48675.76 | 4.46% |
| 2025-01-27 | 8.60 | 8.38 | -0.10 | -1.18% | 8.34 | 8.65 | 379957 | 32161.67 | 3.01% |
| 2025-01-24 | 8.10 | 8.48 | 0.35 | 4.31% | 8.07 | 8.61 | 640211 | 53656.61 | 5.07% |
| 2025-01-23 | 8.30 | 8.13 | 0.00 | 0.00% | 8.13 | 8.43 | 456973 | 37926.06 | 3.62% |
| 2025-01-22 | 8.19 | 8.13 | -0.14 | -1.69% | 8.10 | 8.25 | 294891 | 24035.28 | 2.33% |
| 2025-01-21 | 8.29 | 8.27 | -0.21 | -2.48% | 8.15 | 8.40 | 514512 | 42481.78 | 4.07% |
| 2025-01-20 | 8.46 | 8.48 | 0.15 | 1.80% | 8.33 | 8.70 | 768820 | 65465.44 | 6.08% |
| 2025-01-17 | 8.22 | 8.33 | 0.06 | 0.73% | 8.13 | 8.68 | 641897 | 53631.53 | 5.08% |
| 2025-01-16 | 8.37 | 8.27 | -0.01 | -0.12% | 8.18 | 8.48 | 493879 | 41087.41 | 3.91% |
| 2025-01-15 | 8.25 | 8.28 | 0.08 | 0.98% | 8.22 | 8.49 | 679523 | 56570.39 | 5.38% |
| 2025-01-14 | 7.75 | 8.20 | 0.53 | 6.91% | 7.71 | 8.21 | 502372 | 40321.67 | 3.98% |
| 2025-01-13 | 7.58 | 7.67 | 0.01 | 0.13% | 7.40 | 7.72 | 264952 | 20117.97 | 2.10% |
| 2025-01-10 | 7.95 | 7.66 | -0.34 | -4.25% | 7.65 | 8.06 | 328558 | 25836.82 | 2.60% |
| 2025-01-09 | 7.95 | 8.00 | 0.06 | 0.76% | 7.88 | 8.10 | 334822 | 26828.64 | 2.65% |
| 2025-01-08 | 7.94 | 7.94 | -0.06 | -0.75% | 7.65 | 8.02 | 426602 | 33514.52 | 3.38% |
| 2025-01-07 | 7.85 | 8.00 | 0.18 | 2.30% | 7.78 | 8.04 | 407712 | 32167.62 | 3.23% |
| 2025-01-06 | 7.77 | 7.82 | 0.05 | 0.64% | 7.55 | 7.88 | 335494 | 26097.30 | 2.65% |
| 2025-01-03 | 8.27 | 7.77 | -0.46 | -5.59% | 7.75 | 8.32 | 443704 | 35240.74 | 3.51% |
| 2025-01-02 | 8.46 | 8.23 | -0.23 | -2.72% | 8.13 | 8.56 | 384757 | 32154.64 | 3.04% |
| 2024-12-31 | 8.87 | 8.46 | -0.37 | -4.19% | 8.46 | 8.92 | 364823 | 31505.69 | 2.89% |
| 2024-12-30 | 8.90 | 8.83 | -0.12 | -1.34% | 8.73 | 8.99 | 260644 | 23096.99 | 2.06% |
| 2024-12-27 | 8.86 | 8.95 | 0.08 | 0.90% | 8.80 | 9.08 | 308592 | 27730.90 | 2.44% |
| 2024-12-26 | 8.86 | 8.87 | 0.04 | 0.45% | 8.85 | 9.03 | 298212 | 26633.90 | 2.36% |
| 2024-12-25 | 9.18 | 8.83 | -0.35 | -3.81% | 8.68 | 9.18 | 447267 | 39622.35 | 3.54% |
| 2024-12-24 | 9.20 | 9.18 | -0.02 | -0.22% | 8.98 | 9.27 | 445081 | 40540.26 | 3.52% |
| 2024-12-23 | 9.70 | 9.20 | -0.56 | -5.74% | 9.17 | 9.71 | 523565 | 49034.26 | 4.14% |
| 2024-12-20 | 9.68 | 9.76 | 0.09 | 0.93% | 9.59 | 9.92 | 464518 | 45378.58 | 3.68% |
| 2024-12-19 | 9.42 | 9.67 | 0.09 | 0.94% | 9.39 | 9.73 | 461391 | 44101.27 | 3.65% |
| 2024-12-18 | 9.63 | 9.58 | -0.06 | -0.62% | 9.45 | 9.73 | 482439 | 46358.15 | 3.82% |
| 2024-12-17 | 9.92 | 9.64 | -0.36 | -3.60% | 9.60 | 9.93 | 623059 | 60604.36 | 4.93% |
| 2024-12-16 | 10.84 | 10.00 | -0.63 | -5.93% | 9.86 | 10.86 | 1165464 | 119254.42 | 9.22% |
| 2024-12-13 | 10.41 | 10.63 | 0.05 | 0.47% | 10.35 | 11.00 | 1463008 | 157596.97 | 11.58% |
| 2024-12-12 | 10.59 | 10.58 | 0.05 | 0.47% | 10.30 | 10.76 | 782740 | 82561.17 | 6.19% |
| 2024-12-11 | 10.35 | 10.53 | 0.06 | 0.57% | 10.30 | 10.55 | 626742 | 65499.48 | 4.96% |
| 2024-12-10 | 10.84 | 10.47 | -0.02 | -0.19% | 10.44 | 10.84 | 974621 | 103370.26 | 7.71% |
| 2024-12-09 | 10.45 | 10.49 | 0.17 | 1.65% | 10.31 | 10.88 | 1296413 | 137183.72 | 10.26% |
| 2024-12-06 | 10.40 | 10.32 | -0.10 | -0.96% | 10.02 | 10.46 | 1340968 | 137550.48 | 10.61% |
| 2024-12-05 | 9.74 | 10.42 | 0.68 | 6.98% | 9.74 | 10.71 | 1881742 | 195657.12 | 14.89% |
| 2024-12-04 | 9.93 | 9.74 | -0.29 | -2.89% | 9.70 | 10.05 | 477475 | 46970.64 | 3.78% |
| 2024-12-03 | 10.10 | 10.03 | -0.11 | -1.08% | 9.87 | 10.27 | 636570 | 63769.54 | 5.04% |
| 2024-12-02 | 9.70 | 10.14 | 0.43 | 4.43% | 9.63 | 10.48 | 870221 | 88133.36 | 6.89% |
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。
