| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 64.64 | 61.31 | -2.75 | -4.29% | 61.11 | 64.64 | 50923 | 31745.60 | 4.27% |
| 2026-03-25 | 63.32 | 64.06 | 1.50 | 2.40% | 63.29 | 65.56 | 57264 | 36785.07 | 4.80% |
| 2026-03-24 | 63.01 | 62.56 | 0.68 | 1.10% | 59.85 | 63.27 | 63856 | 39293.17 | 5.35% |
| 2026-03-23 | 64.85 | 61.88 | -4.14 | -6.27% | 61.17 | 65.88 | 89799 | 56876.19 | 7.52% |
| 2026-03-20 | 70.60 | 66.02 | -5.21 | -7.31% | 65.99 | 72.50 | 111337 | 76149.54 | 9.33% |
| 2026-03-19 | 69.10 | 71.23 | 0.73 | 1.04% | 67.90 | 73.63 | 118936 | 84844.70 | 9.96% |
| 2026-03-18 | 70.01 | 70.50 | 1.98 | 2.89% | 68.00 | 71.48 | 97727 | 68271.84 | 8.19% |
| 2026-03-17 | 71.09 | 68.52 | -3.04 | -4.25% | 64.90 | 71.80 | 154633 | 105788.73 | 12.95% |
| 2026-03-16 | 71.94 | 71.56 | -1.68 | -2.29% | 67.39 | 73.24 | 119498 | 82916.04 | 10.01% |
| 2026-03-13 | 71.15 | 73.24 | 0.64 | 0.88% | 70.78 | 76.65 | 146515 | 107921.61 | 12.27% |
| 2026-03-12 | 75.49 | 72.60 | -2.94 | -3.89% | 71.85 | 76.35 | 121359 | 89139.58 | 10.16% |
| 2026-03-11 | 77.82 | 75.54 | -2.36 | -3.03% | 74.82 | 78.84 | 187879 | 144124.42 | 15.74% |
| 2026-03-10 | 77.00 | 77.90 | 4.94 | 6.77% | 74.00 | 80.00 | 258843 | 199535.81 | 21.68% |
| 2026-03-09 | 64.50 | 72.96 | 6.63 | 10.00% | 64.01 | 72.96 | 213048 | 146226.64 | 17.84% |
| 2026-03-06 | 65.58 | 66.33 | 0.72 | 1.10% | 62.43 | 67.67 | 133994 | 88394.64 | 11.22% |
| 2026-03-05 | 67.11 | 65.61 | 0.34 | 0.52% | 64.60 | 67.28 | 166858 | 109579.91 | 13.98% |
| 2026-03-04 | 63.63 | 65.27 | 0.34 | 0.52% | 61.57 | 65.66 | 168861 | 107552.34 | 14.14% |
| 2026-03-03 | 63.50 | 64.93 | 1.57 | 2.48% | 62.58 | 68.43 | 226366 | 149962.94 | 18.96% |
| 2026-03-02 | 59.97 | 63.36 | 2.30 | 3.77% | 59.52 | 64.94 | 209987 | 130949.53 | 17.59% |
| 2026-02-27 | 60.00 | 61.06 | 1.92 | 3.25% | 58.48 | 62.88 | 285009 | 173465.20 | 23.87% |
| 2026-02-26 | 56.90 | 59.14 | 5.38 | 10.01% | 55.40 | 59.14 | 111608 | 65032.80 | 9.35% |
| 2026-02-25 | 54.59 | 53.76 | -0.83 | -1.52% | 53.33 | 54.91 | 44997 | 24247.81 | 3.77% |
| 2026-02-24 | 55.23 | 54.59 | -0.26 | -0.47% | 53.73 | 55.80 | 36364 | 19894.68 | 3.05% |
| 2026-02-13 | 54.85 | 54.85 | -0.51 | -0.92% | 54.71 | 56.12 | 34642 | 19192.71 | 2.90% |
| 2026-02-12 | 53.58 | 55.36 | 1.96 | 3.67% | 53.02 | 55.74 | 62061 | 34098.66 | 5.20% |
| 2026-02-11 | 53.71 | 53.40 | -0.59 | -1.09% | 53.00 | 54.19 | 27636 | 14772.18 | 2.31% |
| 2026-02-10 | 54.46 | 53.99 | -0.43 | -0.79% | 53.80 | 54.61 | 25437 | 13774.39 | 2.13% |
| 2026-02-09 | 53.68 | 54.42 | 1.61 | 3.05% | 53.46 | 54.61 | 36074 | 19549.18 | 3.02% |
| 2026-02-06 | 52.80 | 52.81 | -0.49 | -0.92% | 52.00 | 53.80 | 30554 | 16165.73 | 2.56% |
| 2026-02-05 | 53.25 | 53.30 | -1.01 | -1.86% | 53.02 | 54.43 | 27440 | 14671.38 | 2.30% |
| 2026-02-04 | 55.31 | 54.31 | -1.54 | -2.76% | 52.87 | 55.50 | 65262 | 35139.32 | 5.47% |
| 2026-02-03 | 55.53 | 55.85 | 0.64 | 1.16% | 54.36 | 56.62 | 52587 | 29178.11 | 4.40% |
| 2026-02-02 | 56.60 | 55.21 | -1.88 | -3.29% | 55.11 | 57.39 | 62893 | 35319.62 | 5.27% |
| 2026-01-30 | 55.80 | 57.09 | 1.29 | 2.31% | 55.08 | 57.70 | 79031 | 44700.70 | 6.62% |
| 2026-01-29 | 56.49 | 55.80 | -1.39 | -2.43% | 55.23 | 57.46 | 71106 | 40087.73 | 5.96% |
| 2026-01-28 | 57.41 | 57.19 | 0.05 | 0.09% | 56.46 | 58.98 | 118594 | 68511.32 | 9.93% |
| 2026-01-27 | 54.19 | 57.14 | 2.72 | 5.00% | 52.71 | 57.60 | 105013 | 58547.53 | 8.80% |
| 2026-01-26 | 55.73 | 54.42 | -1.05 | -1.89% | 53.50 | 56.14 | 50594 | 27649.79 | 4.24% |
| 2026-01-23 | 56.47 | 55.47 | -0.75 | -1.33% | 55.02 | 56.49 | 59609 | 33006.71 | 4.99% |
| 2026-01-22 | 54.47 | 56.22 | 2.32 | 4.30% | 54.01 | 57.75 | 112836 | 63885.05 | 9.45% |
| 2026-01-21 | 52.75 | 53.90 | 0.62 | 1.16% | 52.58 | 54.25 | 35355 | 18995.33 | 2.96% |
| 2026-01-20 | 54.33 | 53.28 | -1.12 | -2.06% | 52.70 | 54.53 | 38555 | 20580.93 | 3.23% |
| 2026-01-19 | 54.69 | 54.40 | -0.29 | -0.53% | 53.86 | 54.90 | 37791 | 20516.31 | 3.17% |
| 2026-01-16 | 54.13 | 54.69 | 0.70 | 1.30% | 53.25 | 55.13 | 50132 | 27186.05 | 4.20% |
| 2026-01-15 | 54.01 | 53.99 | -1.05 | -1.91% | 53.50 | 55.06 | 42191 | 22784.89 | 3.53% |
| 2026-01-14 | 54.70 | 55.04 | 1.33 | 2.48% | 54.08 | 55.79 | 89042 | 48951.83 | 7.46% |
| 2026-01-13 | 55.97 | 53.71 | -2.25 | -4.02% | 53.48 | 55.98 | 70886 | 38567.57 | 5.94% |
| 2026-01-12 | 54.68 | 55.96 | 1.78 | 3.29% | 54.50 | 56.17 | 100783 | 55925.44 | 8.44% |
| 2026-01-09 | 53.04 | 54.18 | 0.79 | 1.48% | 52.74 | 54.62 | 67381 | 36199.48 | 5.64% |
| 2026-01-08 | 53.55 | 53.39 | -0.08 | -0.15% | 52.94 | 54.00 | 41206 | 22039.22 | 3.45% |
| 2026-01-07 | 54.36 | 53.47 | -0.61 | -1.13% | 53.12 | 54.60 | 62195 | 33466.59 | 5.21% |
| 2026-01-06 | 53.78 | 54.08 | 0.95 | 1.79% | 52.80 | 54.68 | 90935 | 49021.91 | 7.62% |
| 2026-01-05 | 53.20 | 53.13 | 2.02 | 3.95% | 52.30 | 53.85 | 87323 | 46217.83 | 7.31% |
| 2025-12-31 | 50.50 | 51.11 | 1.30 | 2.61% | 50.35 | 52.00 | 58713 | 29906.88 | 4.92% |
| 2025-12-30 | 48.83 | 49.81 | 0.64 | 1.30% | 48.83 | 50.17 | 41025 | 20366.23 | 3.44% |
| 2025-12-29 | 48.54 | 49.17 | 0.26 | 0.53% | 48.51 | 49.80 | 23914 | 11770.70 | 2.00% |
| 2025-12-26 | 49.03 | 48.91 | -0.31 | -0.63% | 48.50 | 49.24 | 21966 | 10742.15 | 1.84% |
| 2025-12-25 | 48.97 | 49.22 | 0.65 | 1.34% | 48.62 | 49.45 | 23841 | 11702.73 | 2.00% |
| 2025-12-24 | 47.78 | 48.57 | 0.63 | 1.31% | 47.77 | 48.64 | 23923 | 11592.78 | 2.00% |
| 2025-12-23 | 48.27 | 47.94 | -0.34 | -0.70% | 47.70 | 48.35 | 18517 | 8882.59 | 1.55% |
| 2025-12-22 | 48.60 | 48.28 | 0.27 | 0.56% | 48.10 | 48.73 | 20949 | 10143.72 | 1.75% |
| 2025-12-19 | 47.65 | 48.01 | 0.37 | 0.78% | 47.65 | 48.40 | 20858 | 10046.16 | 1.75% |
| 2025-12-18 | 47.44 | 47.64 | -0.31 | -0.65% | 47.35 | 48.20 | 16214 | 7751.96 | 1.36% |
| 2025-12-17 | 47.27 | 47.95 | 0.68 | 1.44% | 46.69 | 48.10 | 24477 | 11586.26 | 2.05% |
| 2025-12-16 | 48.25 | 47.27 | -1.01 | -2.09% | 47.01 | 48.25 | 22153 | 10488.13 | 1.86% |
| 2025-12-15 | 49.28 | 48.28 | -1.40 | -2.82% | 47.89 | 49.30 | 29460 | 14299.39 | 2.47% |
| 2025-12-12 | 49.81 | 49.68 | 0.02 | 0.04% | 48.87 | 49.92 | 25735 | 12702.57 | 2.16% |
| 2025-12-11 | 51.08 | 49.66 | -1.34 | -2.63% | 49.65 | 51.08 | 28375 | 14215.63 | 2.38% |
| 2025-12-10 | 51.40 | 51.00 | -0.73 | -1.41% | 50.30 | 51.50 | 27304 | 13840.13 | 2.29% |
| 2025-12-09 | 51.56 | 51.73 | -0.24 | -0.46% | 51.51 | 52.77 | 20729 | 10787.63 | 1.74% |
| 2025-12-08 | 52.08 | 51.97 | -0.12 | -0.23% | 51.90 | 52.47 | 26612 | 13879.71 | 2.23% |
| 2025-12-05 | 51.83 | 52.09 | 0.26 | 0.50% | 51.15 | 52.18 | 19638 | 10159.44 | 1.65% |
| 2025-12-04 | 53.61 | 51.83 | -0.12 | -0.23% | 51.25 | 53.95 | 32134 | 16779.42 | 2.69% |
| 2025-12-03 | 52.72 | 51.95 | -0.77 | -1.46% | 51.51 | 52.98 | 22463 | 11689.31 | 1.88% |
| 2025-12-02 | 53.60 | 52.72 | -1.07 | -1.99% | 52.60 | 53.73 | 22696 | 12036.96 | 1.90% |
| 2025-12-01 | 53.52 | 53.79 | 0.05 | 0.09% | 52.78 | 54.00 | 37724 | 20159.62 | 3.16% |
| 2025-11-28 | 52.40 | 53.74 | 1.30 | 2.48% | 52.10 | 54.20 | 47620 | 25458.92 | 3.99% |
| 2025-11-27 | 53.03 | 52.44 | -1.07 | -2.00% | 52.23 | 53.85 | 35984 | 19071.19 | 3.02% |
| 2025-11-26 | 52.59 | 53.51 | 0.56 | 1.06% | 52.51 | 54.20 | 43863 | 23550.27 | 3.68% |
| 2025-11-25 | 52.18 | 52.95 | 0.78 | 1.50% | 52.17 | 53.89 | 49089 | 26148.94 | 4.12% |
智微智能(001339)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。
