| 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 | 9.20 | 9.72 | 0.53 | 5.77% | 9.20 | 10.11 | 352728 | 34330.04 | 8.91% |
| 2025-03-31 | 9.06 | 9.19 | 0.05 | 0.55% | 8.94 | 9.23 | 124613 | 11298.63 | 3.15% |
| 2025-03-28 | 9.25 | 9.14 | -0.15 | -1.61% | 9.14 | 9.34 | 116262 | 10714.13 | 2.94% |
| 2025-03-27 | 9.50 | 9.29 | -0.23 | -2.42% | 9.20 | 9.51 | 130958 | 12167.52 | 3.31% |
| 2025-03-26 | 9.36 | 9.52 | 0.16 | 1.71% | 9.31 | 9.58 | 123280 | 11728.44 | 3.11% |
| 2025-03-25 | 9.45 | 9.36 | -0.10 | -1.06% | 9.28 | 9.57 | 137322 | 12927.55 | 3.47% |
| 2025-03-24 | 9.81 | 9.46 | -0.39 | -3.96% | 9.19 | 9.90 | 277257 | 26333.00 | 7.00% |
| 2025-03-21 | 10.15 | 9.85 | -0.37 | -3.62% | 9.79 | 10.20 | 226923 | 22604.27 | 5.73% |
| 2025-03-20 | 10.20 | 10.22 | -0.03 | -0.29% | 10.13 | 10.41 | 180328 | 18537.64 | 4.55% |
| 2025-03-19 | 10.30 | 10.25 | -0.11 | -1.06% | 10.19 | 10.39 | 205409 | 21105.41 | 5.19% |
| 2025-03-18 | 10.21 | 10.36 | 0.16 | 1.57% | 10.15 | 10.38 | 257738 | 26584.27 | 6.51% |
| 2025-03-17 | 10.15 | 10.20 | 0.05 | 0.49% | 10.09 | 10.38 | 214488 | 21905.54 | 5.42% |
| 2025-03-14 | 10.09 | 10.15 | 0.00 | 0.00% | 9.89 | 10.23 | 184073 | 18527.33 | 4.65% |
| 2025-03-13 | 10.28 | 10.15 | -0.01 | -0.10% | 9.95 | 10.30 | 252220 | 25526.25 | 6.37% |
| 2025-03-12 | 10.02 | 10.16 | 0.19 | 1.91% | 10.00 | 10.22 | 214784 | 21806.71 | 5.42% |
| 2025-03-11 | 9.84 | 9.97 | 0.01 | 0.10% | 9.81 | 10.02 | 131425 | 13051.59 | 3.32% |
| 2025-03-10 | 9.95 | 9.96 | -0.06 | -0.60% | 9.85 | 10.05 | 144377 | 14336.10 | 3.65% |
| 2025-03-07 | 10.21 | 10.02 | -0.19 | -1.86% | 9.93 | 10.25 | 215012 | 21682.21 | 5.43% |
| 2025-03-06 | 10.21 | 10.21 | 0.03 | 0.29% | 10.13 | 10.28 | 215688 | 22036.77 | 5.45% |
| 2025-03-05 | 10.08 | 10.18 | 0.11 | 1.09% | 9.99 | 10.29 | 226503 | 22962.91 | 5.72% |
| 2025-03-04 | 9.61 | 10.07 | 0.35 | 3.60% | 9.60 | 10.11 | 203186 | 20162.41 | 5.13% |
| 2025-03-03 | 9.80 | 9.72 | -0.02 | -0.21% | 9.62 | 9.95 | 174939 | 17128.87 | 4.42% |
| 2025-02-28 | 10.07 | 9.74 | -0.33 | -3.28% | 9.71 | 10.11 | 222442 | 22038.47 | 5.62% |
| 2025-02-27 | 10.20 | 10.07 | -0.09 | -0.89% | 9.86 | 10.25 | 282251 | 28311.47 | 7.13% |
| 2025-02-26 | 10.01 | 10.16 | 0.16 | 1.60% | 10.00 | 10.33 | 311888 | 31691.63 | 7.88% |
| 2025-02-25 | 9.96 | 10.00 | -0.13 | -1.28% | 9.85 | 10.18 | 332545 | 33357.46 | 8.40% |
| 2025-02-24 | 9.80 | 10.13 | 0.39 | 4.00% | 9.75 | 10.21 | 516392 | 51661.50 | 13.04% |
| 2025-02-21 | 9.58 | 9.74 | 0.13 | 1.35% | 9.54 | 9.77 | 300353 | 29114.20 | 7.58% |
| 2025-02-20 | 9.58 | 9.61 | 0.09 | 0.95% | 9.49 | 9.65 | 262708 | 25138.01 | 6.63% |
| 2025-02-19 | 9.28 | 9.52 | 0.23 | 2.48% | 9.26 | 9.55 | 237533 | 22443.15 | 6.00% |
| 2025-02-18 | 9.62 | 9.29 | -0.21 | -2.21% | 9.25 | 9.68 | 265867 | 25157.64 | 6.71% |
| 2025-02-17 | 9.32 | 9.50 | 0.14 | 1.50% | 9.32 | 9.51 | 261602 | 24678.75 | 6.61% |
| 2025-02-14 | 9.22 | 9.36 | 0.10 | 1.08% | 9.18 | 9.46 | 226145 | 21080.40 | 5.71% |
| 2025-02-13 | 9.41 | 9.26 | -0.22 | -2.32% | 9.22 | 9.43 | 275217 | 25634.51 | 6.95% |
| 2025-02-12 | 9.33 | 9.48 | 0.10 | 1.07% | 9.33 | 9.57 | 307748 | 29081.88 | 7.77% |
| 2025-02-11 | 9.49 | 9.38 | -0.21 | -2.19% | 9.26 | 9.49 | 337780 | 31532.58 | 8.53% |
| 2025-02-10 | 9.22 | 9.59 | 0.39 | 4.24% | 9.20 | 9.59 | 549854 | 51462.75 | 13.88% |
| 2025-02-07 | 8.97 | 9.20 | 0.18 | 2.00% | 8.93 | 9.25 | 480075 | 43886.75 | 12.12% |
| 2025-02-06 | 8.85 | 9.02 | 0.09 | 1.01% | 8.78 | 9.03 | 366903 | 32669.59 | 9.26% |
| 2025-02-05 | 8.80 | 8.93 | 0.15 | 1.71% | 8.59 | 8.96 | 346445 | 30591.74 | 8.75% |
| 2025-01-27 | 8.88 | 8.78 | -0.02 | -0.23% | 8.76 | 9.03 | 391585 | 34656.01 | 9.89% |
| 2025-01-24 | 9.08 | 8.80 | -0.50 | -5.38% | 8.69 | 9.16 | 845317 | 74944.84 | 21.35% |
| 2025-01-23 | 9.73 | 9.30 | -1.03 | -9.97% | 9.30 | 10.20 | 1200730 | 115654.28 | 30.32% |
| 2025-01-22 | 11.72 | 10.33 | -0.32 | -3.00% | 10.30 | 11.72 | 1639418 | 184770.53 | 41.40% |
| 2025-01-21 | 10.65 | 10.65 | 0.97 | 10.02% | 10.65 | 10.65 | 91420 | 9736.23 | 2.31% |
| 2025-01-20 | 8.92 | 9.68 | 0.88 | 10.00% | 8.92 | 9.68 | 211770 | 20340.06 | 5.35% |
| 2025-01-17 | 8.66 | 8.80 | 0.05 | 0.57% | 8.62 | 8.89 | 92646 | 8146.30 | 2.34% |
| 2025-01-16 | 8.80 | 8.75 | 0.01 | 0.11% | 8.66 | 8.89 | 88252 | 7722.71 | 2.23% |
| 2025-01-15 | 8.61 | 8.74 | 0.13 | 1.51% | 8.52 | 8.85 | 116121 | 10145.69 | 2.93% |
| 2025-01-14 | 8.27 | 8.61 | 0.31 | 3.73% | 8.27 | 8.61 | 116659 | 9931.80 | 2.95% |
| 2025-01-13 | 8.68 | 8.30 | -0.17 | -2.01% | 8.17 | 8.78 | 108317 | 9119.26 | 2.74% |
| 2025-01-10 | 8.41 | 8.47 | -0.01 | -0.12% | 8.36 | 8.86 | 144202 | 12491.60 | 3.64% |
| 2025-01-09 | 8.48 | 8.48 | 0.00 | 0.00% | 8.40 | 8.63 | 72225 | 6131.46 | 1.82% |
| 2025-01-08 | 8.58 | 8.48 | -0.06 | -0.70% | 8.10 | 8.61 | 94827 | 7939.94 | 2.39% |
| 2025-01-07 | 8.20 | 8.54 | 0.34 | 4.15% | 8.20 | 8.55 | 71403 | 5994.53 | 1.80% |
| 2025-01-06 | 8.15 | 8.20 | 0.05 | 0.61% | 7.86 | 8.28 | 63044 | 5128.86 | 1.59% |
| 2025-01-03 | 8.68 | 8.15 | -0.54 | -6.21% | 8.13 | 8.75 | 95731 | 8009.28 | 2.42% |
| 2025-01-02 | 8.83 | 8.69 | -0.19 | -2.14% | 8.56 | 8.99 | 88702 | 7781.05 | 2.24% |
| 2024-12-31 | 9.13 | 8.88 | -0.21 | -2.31% | 8.82 | 9.26 | 114800 | 10324.79 | 2.90% |
| 2024-12-30 | 9.24 | 9.09 | -0.16 | -1.73% | 8.95 | 9.30 | 96148 | 8761.93 | 2.43% |
| 2024-12-27 | 9.07 | 9.25 | 0.23 | 2.55% | 9.03 | 9.45 | 160738 | 14862.88 | 4.06% |
| 2024-12-26 | 8.86 | 9.02 | 0.18 | 2.04% | 8.79 | 9.20 | 124906 | 11345.73 | 3.15% |
| 2024-12-25 | 9.01 | 8.84 | -0.18 | -2.00% | 8.65 | 9.11 | 105511 | 9299.95 | 2.66% |
| 2024-12-24 | 8.95 | 9.02 | 0.05 | 0.56% | 8.81 | 9.20 | 100613 | 9068.45 | 2.54% |
| 2024-12-23 | 9.16 | 8.97 | -0.24 | -2.61% | 8.88 | 9.42 | 143406 | 13096.87 | 3.62% |
| 2024-12-20 | 8.90 | 9.21 | 0.27 | 3.02% | 8.90 | 9.37 | 181352 | 16610.82 | 4.58% |
| 2024-12-19 | 8.70 | 8.94 | 0.16 | 1.82% | 8.65 | 8.96 | 107776 | 9546.11 | 2.72% |
| 2024-12-18 | 8.69 | 8.78 | 0.14 | 1.62% | 8.56 | 8.86 | 103285 | 9046.22 | 2.61% |
| 2024-12-17 | 8.83 | 8.64 | -0.25 | -2.81% | 8.57 | 8.89 | 121480 | 10603.13 | 3.07% |
| 2024-12-16 | 9.01 | 8.89 | -0.12 | -1.33% | 8.82 | 9.12 | 103452 | 9266.23 | 2.61% |
| 2024-12-13 | 9.14 | 9.01 | -0.15 | -1.64% | 8.96 | 9.29 | 142602 | 12953.51 | 3.60% |
| 2024-12-12 | 9.28 | 9.16 | -0.14 | -1.51% | 9.10 | 9.31 | 189625 | 17368.15 | 4.79% |
| 2024-12-11 | 9.33 | 9.30 | -0.12 | -1.27% | 9.18 | 9.39 | 138398 | 12844.96 | 3.49% |
| 2024-12-10 | 9.30 | 9.42 | 0.29 | 3.18% | 9.12 | 9.50 | 293288 | 27410.27 | 7.41% |
| 2024-12-09 | 9.03 | 9.13 | -0.08 | -0.87% | 9.01 | 9.31 | 204056 | 18580.14 | 5.15% |
| 2024-12-06 | 9.99 | 9.21 | -0.30 | -3.15% | 9.15 | 10.18 | 514611 | 49053.91 | 12.99% |
| 2024-12-05 | 9.25 | 9.51 | 0.29 | 3.15% | 9.25 | 9.60 | 135199 | 12765.95 | 3.41% |
| 2024-12-04 | 9.40 | 9.22 | -0.23 | -2.43% | 9.18 | 9.43 | 118925 | 11043.10 | 3.00% |
| 2024-12-03 | 9.58 | 9.45 | -0.11 | -1.15% | 9.40 | 9.62 | 121095 | 11494.67 | 3.06% |
| 2024-12-02 | 9.62 | 9.56 | 0.06 | 0.63% | 9.48 | 9.72 | 211059 | 20205.36 | 5.33% |
金智科技(002090)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。
