| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.61 | 9.69 | 0.18 | 1.89% | 9.51 | 9.73 | 582079 | 56166.14 | 4.62% |
| 2026-02-02 | 9.43 | 9.51 | 0.10 | 1.06% | 9.38 | 9.77 | 741293 | 71122.70 | 5.89% |
| 2026-01-30 | 9.55 | 9.41 | -0.23 | -2.39% | 9.23 | 9.57 | 543030 | 51017.72 | 4.31% |
| 2026-01-29 | 9.26 | 9.64 | 0.27 | 2.88% | 9.14 | 9.89 | 976899 | 94534.64 | 7.76% |
| 2026-01-28 | 9.37 | 9.37 | -0.04 | -0.43% | 9.33 | 9.62 | 482191 | 45556.38 | 3.83% |
| 2026-01-27 | 9.45 | 9.41 | 0.02 | 0.21% | 9.10 | 9.60 | 500219 | 46652.30 | 3.97% |
| 2026-01-26 | 9.75 | 9.39 | -0.32 | -3.30% | 9.24 | 9.77 | 592584 | 55877.83 | 4.71% |
| 2026-01-23 | 9.54 | 9.71 | 0.22 | 2.32% | 9.47 | 9.78 | 558171 | 53966.93 | 4.43% |
| 2026-01-22 | 9.37 | 9.49 | 0.12 | 1.28% | 9.33 | 9.61 | 464847 | 44108.04 | 3.69% |
| 2026-01-21 | 9.28 | 9.37 | -0.02 | -0.21% | 9.25 | 9.55 | 463984 | 43624.36 | 3.69% |
| 2026-01-20 | 9.52 | 9.39 | -0.03 | -0.32% | 9.26 | 9.61 | 652734 | 61529.98 | 5.18% |
| 2026-01-19 | 9.55 | 9.42 | -0.22 | -2.28% | 9.35 | 9.57 | 529751 | 49967.90 | 4.21% |
| 2026-01-16 | 10.12 | 9.64 | -0.66 | -6.41% | 9.61 | 10.21 | 1103892 | 108160.24 | 8.77% |
| 2026-01-15 | 10.33 | 10.30 | -0.24 | -2.28% | 10.13 | 10.55 | 1062360 | 109280.83 | 8.44% |
| 2026-01-14 | 10.01 | 10.54 | 0.37 | 3.64% | 10.00 | 11.00 | 1744267 | 184325.62 | 13.85% |
| 2026-01-13 | 10.23 | 10.17 | -0.05 | -0.49% | 9.90 | 10.50 | 1718093 | 176028.84 | 13.65% |
| 2026-01-12 | 9.72 | 10.22 | 0.76 | 8.03% | 9.55 | 10.35 | 1674026 | 167180.61 | 13.30% |
| 2026-01-09 | 8.85 | 9.46 | 0.55 | 6.17% | 8.85 | 9.52 | 1111318 | 102947.56 | 8.83% |
| 2026-01-08 | 8.73 | 8.91 | 0.13 | 1.48% | 8.70 | 9.03 | 481911 | 42851.36 | 3.83% |
| 2026-01-07 | 8.89 | 8.78 | -0.10 | -1.13% | 8.67 | 8.96 | 424767 | 37447.55 | 3.37% |
| 2026-01-06 | 8.78 | 8.88 | 0.03 | 0.34% | 8.74 | 8.91 | 432264 | 38122.19 | 3.43% |
| 2026-01-05 | 8.64 | 8.85 | 0.22 | 2.55% | 8.54 | 8.86 | 502039 | 43834.77 | 3.99% |
| 2025-12-31 | 8.50 | 8.63 | 0.08 | 0.94% | 8.45 | 8.70 | 408174 | 35139.76 | 3.24% |
| 2025-12-30 | 8.36 | 8.55 | 0.19 | 2.27% | 8.34 | 8.67 | 487546 | 41689.89 | 3.87% |
| 2025-12-29 | 8.31 | 8.36 | 0.03 | 0.36% | 8.29 | 8.40 | 194603 | 16248.78 | 1.55% |
| 2025-12-26 | 8.35 | 8.33 | -0.05 | -0.60% | 8.30 | 8.41 | 198592 | 16587.77 | 1.58% |
| 2025-12-25 | 8.37 | 8.38 | 0.03 | 0.36% | 8.31 | 8.43 | 183430 | 15340.61 | 1.46% |
| 2025-12-24 | 8.29 | 8.35 | 0.05 | 0.60% | 8.24 | 8.36 | 156865 | 13054.58 | 1.25% |
| 2025-12-23 | 8.44 | 8.30 | -0.14 | -1.66% | 8.27 | 8.46 | 172988 | 14396.91 | 1.37% |
| 2025-12-22 | 8.37 | 8.44 | 0.07 | 0.84% | 8.34 | 8.47 | 186691 | 15751.46 | 1.48% |
| 2025-12-19 | 8.29 | 8.37 | 0.11 | 1.33% | 8.26 | 8.40 | 201739 | 16850.70 | 1.60% |
| 2025-12-18 | 8.26 | 8.26 | -0.06 | -0.72% | 8.23 | 8.35 | 168326 | 13970.12 | 1.33% |
| 2025-12-17 | 8.26 | 8.32 | 0.02 | 0.24% | 8.10 | 8.33 | 226258 | 18595.73 | 1.79% |
| 2025-12-16 | 8.25 | 8.30 | 0.05 | 0.61% | 8.07 | 8.31 | 252509 | 20694.24 | 2.00% |
| 2025-12-15 | 8.23 | 8.25 | -0.05 | -0.60% | 8.22 | 8.33 | 129229 | 10689.76 | 1.02% |
| 2025-12-12 | 8.23 | 8.30 | 0.06 | 0.73% | 8.22 | 8.36 | 166450 | 13808.25 | 1.32% |
| 2025-12-11 | 8.46 | 8.24 | -0.21 | -2.49% | 8.20 | 8.47 | 240481 | 19997.93 | 1.90% |
| 2025-12-10 | 8.43 | 8.45 | 0.05 | 0.60% | 8.34 | 8.47 | 185886 | 15599.11 | 1.47% |
| 2025-12-09 | 8.53 | 8.40 | -0.17 | -1.98% | 8.39 | 8.56 | 249982 | 21164.10 | 1.98% |
| 2025-12-08 | 8.54 | 8.57 | 0.02 | 0.23% | 8.52 | 8.63 | 269050 | 23069.76 | 2.13% |
| 2025-12-05 | 8.50 | 8.55 | 0.06 | 0.71% | 8.33 | 8.59 | 279260 | 23668.75 | 2.21% |
| 2025-12-04 | 8.75 | 8.49 | -0.28 | -3.19% | 8.40 | 8.77 | 405670 | 34662.61 | 3.21% |
| 2025-12-03 | 9.08 | 8.77 | -0.31 | -3.41% | 8.75 | 9.11 | 511601 | 45249.71 | 4.05% |
| 2025-12-02 | 9.25 | 9.08 | -0.22 | -2.37% | 9.06 | 9.29 | 436486 | 39750.56 | 3.45% |
| 2025-12-01 | 9.18 | 9.30 | 0.06 | 0.65% | 9.06 | 9.46 | 572836 | 52971.62 | 4.53% |
| 2025-11-28 | 9.16 | 9.24 | 0.02 | 0.22% | 9.09 | 9.50 | 588918 | 54455.16 | 4.66% |
| 2025-11-27 | 9.43 | 9.22 | -0.29 | -3.05% | 9.19 | 9.47 | 602673 | 56176.36 | 4.77% |
| 2025-11-26 | 9.60 | 9.51 | 0.00 | 0.00% | 9.45 | 9.85 | 843041 | 81026.07 | 6.67% |
| 2025-11-25 | 9.57 | 9.51 | -0.09 | -0.94% | 9.47 | 9.68 | 1208630 | 115726.63 | 9.56% |
| 2025-11-24 | 9.27 | 9.60 | 0.40 | 4.35% | 9.15 | 9.66 | 1376255 | 129578.42 | 10.88% |
| 2025-11-21 | 8.79 | 9.20 | 0.31 | 3.49% | 8.77 | 9.28 | 975815 | 88536.41 | 7.72% |
| 2025-11-20 | 9.05 | 8.89 | -0.16 | -1.77% | 8.82 | 9.10 | 342077 | 30569.75 | 2.71% |
| 2025-11-19 | 9.19 | 9.05 | -0.13 | -1.42% | 8.97 | 9.22 | 483873 | 43880.93 | 3.83% |
| 2025-11-18 | 8.87 | 9.18 | 0.30 | 3.38% | 8.80 | 9.24 | 800486 | 72902.48 | 6.33% |
| 2025-11-17 | 8.76 | 8.88 | 0.10 | 1.14% | 8.70 | 8.93 | 315950 | 27899.51 | 2.50% |
| 2025-11-14 | 8.86 | 8.78 | -0.15 | -1.68% | 8.78 | 8.90 | 274662 | 24288.85 | 2.17% |
| 2025-11-13 | 8.88 | 8.93 | 0.04 | 0.45% | 8.82 | 8.94 | 262406 | 23267.26 | 2.08% |
| 2025-11-12 | 9.00 | 8.89 | -0.13 | -1.44% | 8.80 | 9.05 | 318527 | 28414.28 | 2.52% |
| 2025-11-11 | 9.01 | 9.02 | 0.02 | 0.22% | 8.93 | 9.15 | 338451 | 30600.52 | 2.68% |
| 2025-11-10 | 8.95 | 9.00 | 0.06 | 0.67% | 8.94 | 9.03 | 205099 | 18431.75 | 1.62% |
| 2025-11-07 | 9.05 | 8.94 | -0.17 | -1.87% | 8.93 | 9.07 | 330487 | 29692.02 | 2.61% |
| 2025-11-06 | 9.18 | 9.11 | -0.08 | -0.87% | 9.02 | 9.21 | 245950 | 22359.34 | 1.94% |
| 2025-11-05 | 9.13 | 9.19 | -0.05 | -0.54% | 9.07 | 9.29 | 312918 | 28705.28 | 2.47% |
| 2025-11-04 | 9.33 | 9.24 | -0.12 | -1.28% | 9.14 | 9.33 | 311603 | 28708.33 | 2.46% |
| 2025-11-03 | 9.21 | 9.36 | 0.24 | 2.63% | 9.11 | 9.36 | 406969 | 37767.54 | 3.22% |
| 2025-10-31 | 8.96 | 9.12 | 0.19 | 2.13% | 8.95 | 9.22 | 402685 | 36768.38 | 3.18% |
| 2025-10-30 | 9.15 | 8.93 | -0.24 | -2.62% | 8.91 | 9.15 | 350623 | 31514.24 | 2.77% |
| 2025-10-29 | 9.13 | 9.17 | 0.02 | 0.22% | 9.06 | 9.17 | 208259 | 18998.30 | 1.65% |
| 2025-10-28 | 9.20 | 9.15 | -0.06 | -0.65% | 9.10 | 9.23 | 214956 | 19708.14 | 1.70% |
| 2025-10-27 | 9.19 | 9.21 | 0.05 | 0.55% | 9.16 | 9.30 | 273667 | 25253.87 | 2.16% |
| 2025-10-24 | 9.20 | 9.16 | 0.05 | 0.55% | 9.09 | 9.22 | 216373 | 19796.15 | 1.71% |
| 2025-10-23 | 9.08 | 9.11 | -0.02 | -0.22% | 8.94 | 9.15 | 225512 | 20331.31 | 1.78% |
| 2025-10-22 | 9.12 | 9.13 | -0.03 | -0.33% | 9.08 | 9.26 | 178011 | 16313.65 | 1.41% |
| 2025-10-21 | 8.96 | 9.16 | 0.15 | 1.66% | 8.96 | 9.18 | 218389 | 19892.14 | 1.73% |
| 2025-10-20 | 9.00 | 9.01 | 0.10 | 1.12% | 8.95 | 9.09 | 240614 | 21709.98 | 1.90% |
| 2025-10-17 | 9.24 | 8.91 | -0.31 | -3.36% | 8.91 | 9.29 | 328264 | 29765.95 | 2.60% |
| 2025-10-16 | 9.50 | 9.22 | -0.26 | -2.74% | 9.18 | 9.50 | 305429 | 28337.49 | 2.42% |
| 2025-10-15 | 9.20 | 9.48 | 0.32 | 3.49% | 9.20 | 9.49 | 404708 | 38007.48 | 3.20% |
| 2025-10-14 | 9.53 | 9.16 | -0.35 | -3.68% | 9.13 | 9.69 | 436677 | 40883.63 | 3.45% |
| 2025-10-13 | 9.27 | 9.51 | -0.19 | -1.96% | 9.08 | 9.58 | 410985 | 38643.21 | 3.25% |
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。
