| 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 | 7.58 | 7.65 | 0.11 | 1.46% | 7.55 | 7.67 | 197483 | 15044.00 | 1.57% |
| 2026-03-24 | 7.41 | 7.54 | 0.27 | 3.71% | 7.29 | 7.54 | 234927 | 17445.48 | 1.87% |
| 2026-03-23 | 7.61 | 7.27 | -0.49 | -6.31% | 7.23 | 7.68 | 301140 | 22456.69 | 2.39% |
| 2026-03-20 | 8.08 | 7.76 | -0.30 | -3.72% | 7.76 | 8.14 | 266638 | 20994.81 | 2.12% |
| 2026-03-19 | 8.15 | 8.06 | -0.16 | -1.95% | 8.03 | 8.16 | 192479 | 15557.71 | 1.53% |
| 2026-03-18 | 8.19 | 8.22 | 0.04 | 0.49% | 8.13 | 8.24 | 141673 | 11595.28 | 1.13% |
| 2026-03-17 | 8.27 | 8.18 | -0.06 | -0.73% | 8.16 | 8.35 | 206697 | 17077.89 | 1.64% |
| 2026-03-16 | 8.15 | 8.24 | 0.06 | 0.73% | 8.11 | 8.24 | 140098 | 11470.87 | 1.11% |
| 2026-03-13 | 8.30 | 8.18 | -0.18 | -2.15% | 8.15 | 8.31 | 239650 | 19731.71 | 1.90% |
| 2026-03-12 | 8.25 | 8.36 | 0.08 | 0.97% | 8.23 | 8.44 | 265822 | 22202.10 | 2.11% |
| 2026-03-11 | 8.35 | 8.28 | -0.08 | -0.96% | 8.25 | 8.37 | 230596 | 19139.85 | 1.83% |
| 2026-03-10 | 8.43 | 8.36 | 0.07 | 0.84% | 8.31 | 8.51 | 291551 | 24485.72 | 2.32% |
| 2026-03-09 | 8.22 | 8.29 | 0.02 | 0.24% | 8.10 | 8.32 | 279505 | 22920.19 | 2.22% |
| 2026-03-06 | 8.16 | 8.27 | 0.07 | 0.85% | 8.12 | 8.27 | 196386 | 16182.31 | 1.56% |
| 2026-03-05 | 8.26 | 8.20 | 0.10 | 1.23% | 8.16 | 8.29 | 233157 | 19172.37 | 1.85% |
| 2026-03-04 | 8.10 | 8.10 | -0.08 | -0.98% | 8.03 | 8.23 | 302659 | 24614.92 | 2.40% |
| 2026-03-03 | 8.49 | 8.18 | -0.31 | -3.65% | 8.14 | 8.56 | 400050 | 33213.03 | 3.18% |
| 2026-03-02 | 8.78 | 8.49 | -0.48 | -5.35% | 8.48 | 8.84 | 504260 | 43315.44 | 4.01% |
| 2026-02-27 | 8.93 | 8.97 | 0.01 | 0.11% | 8.90 | 9.00 | 255102 | 22865.50 | 2.03% |
| 2026-02-26 | 8.91 | 8.96 | 0.03 | 0.34% | 8.82 | 8.98 | 373850 | 33265.95 | 2.97% |
| 2026-02-25 | 9.04 | 8.93 | -0.09 | -1.00% | 8.90 | 9.07 | 510020 | 45806.22 | 4.05% |
| 2026-02-24 | 9.44 | 9.02 | -0.26 | -2.80% | 9.01 | 9.45 | 545483 | 49609.96 | 4.33% |
| 2026-02-13 | 9.48 | 9.28 | -0.18 | -1.90% | 9.28 | 9.64 | 410671 | 38716.15 | 3.26% |
| 2026-02-12 | 9.55 | 9.46 | -0.10 | -1.05% | 9.36 | 9.60 | 420389 | 39714.82 | 3.34% |
| 2026-02-11 | 9.75 | 9.56 | -0.29 | -2.94% | 9.52 | 9.81 | 533846 | 51440.47 | 4.24% |
| 2026-02-10 | 9.80 | 9.85 | 0.16 | 1.65% | 9.62 | 9.97 | 795792 | 78166.46 | 6.32% |
| 2026-02-09 | 9.54 | 9.69 | 0.36 | 3.86% | 9.52 | 9.75 | 641569 | 61925.30 | 5.10% |
| 2026-02-06 | 9.43 | 9.33 | -0.20 | -2.10% | 9.16 | 9.55 | 487424 | 45627.25 | 3.87% |
| 2026-02-05 | 9.29 | 9.53 | 0.10 | 1.06% | 9.25 | 9.68 | 575546 | 54800.64 | 4.57% |
| 2026-02-04 | 9.60 | 9.43 | -0.26 | -2.68% | 9.28 | 9.64 | 579596 | 54455.38 | 4.60% |
| 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% |
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。
