| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 11.15 | 11.18 | 0.03 | 0.27% | 11.12 | 11.28 | 106102 | 11877.72 | 2.68% |
| 2025-10-23 | 11.18 | 11.15 | -0.07 | -0.62% | 10.93 | 11.18 | 140606 | 15514.22 | 3.55% |
| 2025-10-22 | 11.46 | 11.22 | -0.33 | -2.86% | 11.10 | 11.50 | 141658 | 15911.98 | 3.58% |
| 2025-10-21 | 11.46 | 11.55 | 0.23 | 2.03% | 11.36 | 11.66 | 190396 | 21945.52 | 4.81% |
| 2025-10-20 | 11.50 | 11.32 | 0.04 | 0.35% | 11.20 | 11.61 | 192681 | 21970.13 | 4.87% |
| 2025-10-17 | 12.16 | 11.28 | -0.89 | -7.31% | 11.20 | 12.16 | 343357 | 39487.89 | 8.67% |
| 2025-10-16 | 12.48 | 12.17 | -0.42 | -3.34% | 12.10 | 12.59 | 321492 | 39224.53 | 8.12% |
| 2025-10-15 | 11.93 | 12.59 | 0.67 | 5.62% | 11.90 | 12.62 | 425973 | 52559.24 | 10.76% |
| 2025-10-14 | 11.87 | 11.92 | 0.16 | 1.36% | 11.81 | 12.49 | 337647 | 40938.25 | 8.53% |
| 2025-10-13 | 11.33 | 11.76 | -0.04 | -0.34% | 11.05 | 11.79 | 248344 | 28684.95 | 6.27% |
| 2025-10-10 | 11.25 | 11.80 | 0.53 | 4.70% | 11.17 | 11.97 | 395813 | 46173.82 | 9.99% |
| 2025-10-09 | 11.38 | 11.27 | -0.14 | -1.23% | 11.16 | 11.43 | 185276 | 20867.15 | 4.68% |
| 2025-09-30 | 11.20 | 11.41 | 0.21 | 1.88% | 11.14 | 11.58 | 226786 | 25806.69 | 5.73% |
| 2025-09-29 | 11.23 | 11.20 | -0.03 | -0.27% | 11.10 | 11.34 | 171221 | 19190.16 | 4.32% |
| 2025-09-26 | 11.38 | 11.23 | -0.14 | -1.23% | 11.19 | 11.49 | 228129 | 25869.04 | 5.76% |
| 2025-09-25 | 11.21 | 11.37 | 0.17 | 1.52% | 11.18 | 11.49 | 317426 | 36031.08 | 8.02% |
| 2025-09-24 | 10.84 | 11.20 | 0.29 | 2.66% | 10.75 | 11.20 | 255812 | 28364.85 | 6.46% |
| 2025-09-23 | 11.08 | 10.91 | -0.17 | -1.53% | 10.61 | 11.08 | 236503 | 25528.66 | 5.97% |
| 2025-09-22 | 11.16 | 11.08 | -0.03 | -0.27% | 10.97 | 11.23 | 221674 | 24549.24 | 5.60% |
| 2025-09-19 | 10.95 | 11.11 | 0.25 | 2.30% | 10.86 | 11.17 | 263714 | 29101.86 | 6.66% |
| 2025-09-18 | 11.08 | 10.88 | -0.22 | -1.98% | 10.80 | 11.14 | 292839 | 32126.10 | 7.39% |
| 2025-09-17 | 10.93 | 11.10 | 0.17 | 1.56% | 10.83 | 11.21 | 321731 | 35550.31 | 8.12% |
| 2025-09-16 | 10.64 | 10.93 | 0.30 | 2.82% | 10.52 | 11.06 | 304261 | 32822.55 | 7.68% |
| 2025-09-15 | 10.61 | 10.63 | 0.01 | 0.09% | 10.58 | 10.71 | 181030 | 19253.84 | 4.57% |
| 2025-09-12 | 10.77 | 10.62 | -0.15 | -1.39% | 10.59 | 10.82 | 243823 | 26027.14 | 6.16% |
| 2025-09-11 | 10.87 | 10.77 | -0.06 | -0.55% | 10.66 | 10.90 | 248278 | 26674.25 | 6.27% |
| 2025-09-10 | 10.85 | 10.83 | -0.07 | -0.64% | 10.65 | 10.88 | 341495 | 36782.01 | 8.62% |
| 2025-09-09 | 11.48 | 10.90 | -0.16 | -1.45% | 10.78 | 11.58 | 877971 | 97318.02 | 22.17% |
| 2025-09-08 | 10.13 | 11.06 | 1.01 | 10.05% | 9.99 | 11.06 | 413932 | 44402.41 | 10.45% |
| 2025-09-05 | 9.87 | 10.05 | 0.23 | 2.34% | 9.79 | 10.07 | 125338 | 12451.50 | 3.16% |
| 2025-09-04 | 9.67 | 9.82 | 0.16 | 1.66% | 9.67 | 10.08 | 164254 | 16258.69 | 4.15% |
| 2025-09-03 | 9.96 | 9.66 | -0.30 | -3.01% | 9.66 | 10.03 | 109987 | 10808.50 | 2.78% |
| 2025-09-02 | 10.17 | 9.96 | -0.24 | -2.35% | 9.74 | 10.23 | 177276 | 17585.17 | 4.48% |
| 2025-09-01 | 9.97 | 10.20 | 0.30 | 3.03% | 9.94 | 10.26 | 152939 | 15478.31 | 3.86% |
| 2025-08-29 | 10.17 | 9.90 | -0.27 | -2.65% | 9.90 | 10.19 | 144503 | 14472.52 | 3.65% |
| 2025-08-28 | 10.27 | 10.17 | 0.01 | 0.10% | 9.80 | 10.31 | 196600 | 19797.53 | 4.96% |
| 2025-08-27 | 10.33 | 10.16 | -0.14 | -1.36% | 10.16 | 10.57 | 220007 | 22886.20 | 5.56% |
| 2025-08-26 | 10.24 | 10.30 | 0.06 | 0.59% | 10.16 | 10.37 | 131930 | 13565.98 | 3.33% |
| 2025-08-25 | 10.30 | 10.24 | 0.03 | 0.29% | 10.15 | 10.42 | 170936 | 17544.78 | 4.32% |
| 2025-08-22 | 10.32 | 10.21 | -0.11 | -1.07% | 10.10 | 10.34 | 147424 | 14989.13 | 3.72% |
| 2025-08-21 | 10.40 | 10.32 | -0.11 | -1.05% | 10.28 | 10.45 | 128393 | 13307.05 | 3.24% |
| 2025-08-20 | 10.38 | 10.43 | 0.05 | 0.48% | 10.29 | 10.44 | 142820 | 14813.49 | 3.61% |
| 2025-08-19 | 10.31 | 10.38 | 0.07 | 0.68% | 10.23 | 10.43 | 169718 | 17559.37 | 4.29% |
| 2025-08-18 | 9.94 | 10.31 | 0.40 | 4.04% | 9.94 | 10.40 | 301391 | 30941.41 | 7.61% |
| 2025-08-15 | 9.78 | 9.91 | 0.12 | 1.23% | 9.74 | 9.96 | 102951 | 10173.40 | 2.60% |
| 2025-08-14 | 10.00 | 9.79 | -0.20 | -2.00% | 9.71 | 10.03 | 160043 | 15833.62 | 4.04% |
| 2025-08-13 | 10.01 | 9.99 | -0.02 | -0.20% | 9.95 | 10.05 | 114836 | 11471.95 | 2.90% |
| 2025-08-12 | 10.12 | 10.01 | -0.11 | -1.09% | 9.96 | 10.15 | 132236 | 13251.98 | 3.34% |
| 2025-08-11 | 9.91 | 10.12 | 0.24 | 2.43% | 9.91 | 10.15 | 192363 | 19386.49 | 4.86% |
| 2025-08-08 | 9.90 | 9.88 | -0.04 | -0.40% | 9.86 | 9.96 | 91434 | 9054.54 | 2.31% |
| 2025-08-07 | 9.98 | 9.92 | -0.08 | -0.80% | 9.88 | 10.03 | 112309 | 11155.52 | 2.84% |
| 2025-08-06 | 10.03 | 10.00 | 0.00 | 0.00% | 9.95 | 10.04 | 127302 | 12719.21 | 3.21% |
| 2025-08-05 | 9.92 | 10.00 | 0.06 | 0.60% | 9.91 | 10.07 | 110015 | 11003.71 | 2.78% |
| 2025-08-04 | 9.81 | 9.94 | 0.10 | 1.02% | 9.74 | 9.94 | 100948 | 9961.70 | 2.55% |
| 2025-08-01 | 9.78 | 9.84 | 0.07 | 0.72% | 9.71 | 9.85 | 102223 | 10002.46 | 2.58% |
| 2025-07-31 | 9.88 | 9.77 | -0.09 | -0.91% | 9.74 | 9.95 | 123936 | 12168.68 | 3.13% |
| 2025-07-30 | 10.01 | 9.86 | -0.13 | -1.30% | 9.77 | 10.29 | 248102 | 24791.56 | 6.26% |
| 2025-07-29 | 9.97 | 9.99 | -0.02 | -0.20% | 9.77 | 10.02 | 198123 | 19605.28 | 5.00% |
| 2025-07-28 | 9.96 | 10.01 | 0.07 | 0.70% | 9.96 | 10.24 | 151570 | 15190.75 | 3.83% |
| 2025-07-25 | 10.10 | 9.94 | -0.15 | -1.49% | 9.93 | 10.12 | 199157 | 19903.93 | 5.03% |
| 2025-07-24 | 10.02 | 10.09 | -0.11 | -1.08% | 9.94 | 10.22 | 319481 | 32118.80 | 8.07% |
| 2025-07-23 | 10.97 | 10.20 | -0.87 | -7.86% | 9.96 | 10.97 | 639178 | 65634.77 | 16.14% |
| 2025-07-18 | 10.90 | 11.07 | 0.23 | 2.12% | 10.79 | 11.15 | 260240 | 28509.89 | 6.57% |
| 2025-07-17 | 10.58 | 10.84 | 0.27 | 2.55% | 10.57 | 10.87 | 181314 | 19507.52 | 4.58% |
| 2025-07-16 | 10.55 | 10.57 | 0.02 | 0.19% | 10.40 | 10.68 | 113904 | 11964.01 | 2.88% |
| 2025-07-15 | 10.62 | 10.55 | -0.12 | -1.12% | 10.44 | 10.71 | 191988 | 20311.52 | 4.85% |
| 2025-07-14 | 10.26 | 10.67 | 0.41 | 4.00% | 10.26 | 10.79 | 297303 | 31555.51 | 7.51% |
| 2025-07-11 | 10.30 | 10.26 | 0.02 | 0.20% | 10.18 | 10.33 | 116473 | 11916.22 | 2.94% |
| 2025-07-10 | 10.28 | 10.24 | -0.05 | -0.49% | 10.18 | 10.48 | 155634 | 15983.67 | 3.93% |
| 2025-07-09 | 10.26 | 10.29 | 0.01 | 0.10% | 10.21 | 10.40 | 153180 | 15813.99 | 3.87% |
| 2025-07-08 | 10.29 | 10.28 | -0.01 | -0.10% | 10.11 | 10.30 | 187468 | 19118.77 | 4.73% |
| 2025-07-07 | 10.19 | 10.29 | 0.17 | 1.68% | 10.11 | 10.32 | 179865 | 18425.17 | 4.54% |
| 2025-07-04 | 10.34 | 10.12 | -0.21 | -2.03% | 10.08 | 10.35 | 274245 | 27861.48 | 6.93% |
| 2025-07-03 | 10.08 | 10.33 | 0.19 | 1.87% | 10.00 | 10.35 | 345221 | 35382.56 | 8.72% |
| 2025-07-02 | 9.81 | 10.14 | 0.49 | 5.08% | 9.68 | 10.19 | 549622 | 55200.15 | 13.88% |
| 2025-07-01 | 9.65 | 9.65 | 0.07 | 0.73% | 9.60 | 9.91 | 188818 | 18313.21 | 4.77% |
| 2025-06-30 | 9.48 | 9.58 | 0.13 | 1.38% | 9.41 | 9.58 | 108630 | 10351.97 | 2.74% |
| 2025-06-27 | 9.45 | 9.45 | 0.08 | 0.85% | 9.38 | 9.50 | 106209 | 10028.74 | 2.68% |
| 2025-06-26 | 9.51 | 9.37 | -0.11 | -1.16% | 9.36 | 9.53 | 101464 | 9559.98 | 2.56% |
| 2025-06-25 | 9.35 | 9.48 | 0.13 | 1.39% | 9.33 | 9.50 | 137664 | 13002.29 | 3.48% |
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。
