| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.71 | 11.78 | 0.08 | 0.68% | 11.71 | 11.98 | 139551 | 16564.77 | 3.52% |
| 2025-12-11 | 11.98 | 11.70 | -0.24 | -2.01% | 11.68 | 12.08 | 123399 | 14598.09 | 3.12% |
| 2025-12-10 | 12.03 | 11.94 | -0.17 | -1.40% | 11.84 | 12.11 | 145692 | 17424.25 | 3.68% |
| 2025-12-09 | 12.03 | 12.11 | 0.03 | 0.25% | 11.98 | 12.39 | 209917 | 25624.44 | 5.30% |
| 2025-12-08 | 12.15 | 12.08 | -0.07 | -0.58% | 11.97 | 12.20 | 145328 | 17554.14 | 3.67% |
| 2025-12-05 | 11.92 | 12.15 | 0.25 | 2.10% | 11.86 | 12.19 | 145557 | 17560.74 | 3.68% |
| 2025-12-04 | 12.10 | 11.90 | -0.21 | -1.73% | 11.83 | 12.20 | 148709 | 17807.32 | 3.76% |
| 2025-12-03 | 12.26 | 12.11 | -0.03 | -0.25% | 11.98 | 12.29 | 174833 | 21216.77 | 4.41% |
| 2025-12-02 | 12.20 | 12.14 | 0.05 | 0.41% | 11.94 | 12.26 | 205118 | 24820.47 | 5.18% |
| 2025-12-01 | 11.95 | 12.09 | 0.14 | 1.17% | 11.77 | 12.13 | 409595 | 48963.41 | 10.34% |
| 2025-11-28 | 10.86 | 11.95 | 1.09 | 10.04% | 10.86 | 11.95 | 344706 | 40112.48 | 8.70% |
| 2025-11-27 | 10.86 | 10.86 | 0.01 | 0.09% | 10.86 | 11.04 | 70791 | 7756.24 | 1.79% |
| 2025-11-26 | 11.18 | 10.85 | -0.33 | -2.95% | 10.83 | 11.19 | 100539 | 11042.43 | 2.54% |
| 2025-11-25 | 11.00 | 11.18 | 0.29 | 2.66% | 10.96 | 11.30 | 117699 | 13160.32 | 2.97% |
| 2025-11-24 | 10.71 | 10.89 | 0.24 | 2.25% | 10.56 | 10.99 | 126169 | 13614.90 | 3.19% |
| 2025-11-21 | 11.20 | 10.65 | -0.67 | -5.92% | 10.56 | 11.27 | 198527 | 21476.04 | 5.01% |
| 2025-11-20 | 11.42 | 11.32 | -0.10 | -0.88% | 11.23 | 11.50 | 98265 | 11133.24 | 2.48% |
| 2025-11-19 | 11.89 | 11.42 | -0.51 | -4.27% | 11.34 | 11.93 | 165695 | 19144.81 | 4.18% |
| 2025-11-18 | 12.03 | 11.93 | -0.18 | -1.49% | 11.89 | 12.19 | 151978 | 18242.83 | 3.84% |
| 2025-11-17 | 12.01 | 12.11 | 0.06 | 0.50% | 11.97 | 12.29 | 185051 | 22418.64 | 4.67% |
| 2025-11-14 | 11.66 | 12.05 | 0.27 | 2.29% | 11.57 | 12.23 | 212955 | 25438.23 | 5.38% |
| 2025-11-13 | 11.80 | 11.78 | 0.09 | 0.77% | 11.60 | 11.84 | 103318 | 12100.81 | 2.61% |
| 2025-11-12 | 11.86 | 11.69 | -0.24 | -2.01% | 11.59 | 11.93 | 169311 | 19816.89 | 4.28% |
| 2025-11-11 | 12.12 | 11.93 | -0.11 | -0.91% | 11.90 | 12.27 | 160305 | 19289.34 | 4.05% |
| 2025-11-10 | 11.99 | 12.04 | 0.05 | 0.42% | 11.75 | 12.09 | 184176 | 21944.69 | 4.65% |
| 2025-11-07 | 12.01 | 11.99 | -0.07 | -0.58% | 11.95 | 12.26 | 158777 | 19148.76 | 4.01% |
| 2025-11-06 | 12.07 | 12.06 | 0.00 | 0.00% | 11.95 | 12.19 | 221752 | 26760.01 | 5.60% |
| 2025-11-05 | 11.59 | 12.06 | 0.36 | 3.08% | 11.45 | 12.18 | 311374 | 37136.07 | 7.86% |
| 2025-11-04 | 11.65 | 11.70 | 0.05 | 0.43% | 11.60 | 11.98 | 178408 | 20982.66 | 4.51% |
| 2025-11-03 | 11.67 | 11.65 | 0.03 | 0.26% | 11.54 | 11.77 | 116044 | 13486.02 | 2.93% |
| 2025-10-31 | 11.60 | 11.62 | -0.02 | -0.17% | 11.56 | 11.79 | 119229 | 13907.14 | 3.01% |
| 2025-10-30 | 11.76 | 11.64 | -0.28 | -2.35% | 11.60 | 11.86 | 154308 | 18086.16 | 3.90% |
| 2025-10-29 | 11.75 | 11.92 | 0.17 | 1.45% | 11.62 | 12.06 | 210120 | 24911.51 | 5.31% |
| 2025-10-28 | 11.65 | 11.75 | 0.07 | 0.60% | 11.45 | 11.92 | 274761 | 32118.26 | 6.94% |
| 2025-10-27 | 11.23 | 11.68 | 0.50 | 4.47% | 11.23 | 12.30 | 376071 | 44737.69 | 9.50% |
| 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% |
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。
