| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.32 | 12.59 | 0.34 | 2.78% | 12.16 | 12.60 | 127275 | 15832.26 | 3.21% |
| 2026-02-02 | 12.32 | 12.25 | 0.00 | 0.00% | 12.24 | 12.64 | 166612 | 20794.98 | 4.21% |
| 2026-01-30 | 12.31 | 12.25 | -0.10 | -0.81% | 12.01 | 12.37 | 136220 | 16597.36 | 3.44% |
| 2026-01-29 | 12.36 | 12.35 | -0.09 | -0.72% | 12.19 | 12.62 | 116126 | 14434.10 | 2.93% |
| 2026-01-28 | 12.47 | 12.44 | -0.05 | -0.40% | 12.33 | 12.78 | 130629 | 16295.50 | 3.30% |
| 2026-01-27 | 12.70 | 12.49 | -0.29 | -2.27% | 12.15 | 12.80 | 199588 | 24731.71 | 5.04% |
| 2026-01-26 | 12.87 | 12.78 | -0.09 | -0.70% | 12.68 | 13.09 | 173003 | 22249.75 | 4.37% |
| 2026-01-23 | 12.90 | 12.87 | 0.03 | 0.23% | 12.72 | 13.00 | 176417 | 22717.98 | 4.45% |
| 2026-01-22 | 13.05 | 12.84 | -0.17 | -1.31% | 12.78 | 13.14 | 175465 | 22594.26 | 4.43% |
| 2026-01-21 | 12.99 | 13.01 | -0.17 | -1.29% | 12.88 | 13.16 | 198115 | 25753.70 | 5.00% |
| 2026-01-20 | 13.28 | 13.18 | -0.11 | -0.83% | 13.03 | 13.40 | 324648 | 42932.30 | 8.20% |
| 2026-01-19 | 12.65 | 13.29 | 0.60 | 4.73% | 12.62 | 13.29 | 391895 | 51468.49 | 9.90% |
| 2026-01-16 | 13.10 | 12.69 | 0.00 | 0.00% | 12.64 | 13.26 | 285266 | 36857.36 | 7.20% |
| 2026-01-15 | 12.70 | 12.69 | -0.10 | -0.78% | 12.54 | 12.91 | 186643 | 23713.92 | 4.71% |
| 2026-01-14 | 12.97 | 12.79 | -0.16 | -1.24% | 12.55 | 13.10 | 319515 | 41015.36 | 8.07% |
| 2026-01-13 | 12.69 | 12.95 | 0.20 | 1.57% | 12.69 | 13.41 | 383852 | 50180.57 | 9.69% |
| 2026-01-12 | 13.06 | 12.75 | -0.17 | -1.32% | 12.70 | 13.13 | 298510 | 38197.90 | 7.54% |
| 2026-01-09 | 12.38 | 12.92 | 0.54 | 4.36% | 12.38 | 13.60 | 498194 | 64898.98 | 12.58% |
| 2026-01-08 | 12.09 | 12.38 | 0.24 | 1.98% | 12.01 | 12.40 | 213560 | 26242.57 | 5.39% |
| 2026-01-07 | 12.00 | 12.14 | 0.07 | 0.58% | 11.91 | 12.25 | 162539 | 19685.20 | 4.10% |
| 2026-01-06 | 11.97 | 12.07 | 0.10 | 0.84% | 11.89 | 12.10 | 150146 | 18012.59 | 3.79% |
| 2026-01-05 | 11.87 | 11.97 | 0.17 | 1.44% | 11.85 | 12.04 | 134621 | 16113.62 | 3.40% |
| 2025-12-31 | 11.82 | 11.80 | -0.05 | -0.42% | 11.56 | 11.93 | 108150 | 12712.69 | 2.73% |
| 2025-12-30 | 11.92 | 11.85 | -0.13 | -1.09% | 11.75 | 12.02 | 92897 | 11032.65 | 2.35% |
| 2025-12-29 | 11.90 | 11.98 | 0.02 | 0.17% | 11.86 | 12.15 | 129828 | 15582.53 | 3.28% |
| 2025-12-26 | 11.99 | 11.96 | -0.04 | -0.33% | 11.83 | 12.05 | 118087 | 14100.14 | 2.98% |
| 2025-12-25 | 11.87 | 12.00 | 0.11 | 0.93% | 11.70 | 12.07 | 136893 | 16364.21 | 3.46% |
| 2025-12-24 | 11.66 | 11.89 | 0.21 | 1.80% | 11.59 | 11.92 | 99730 | 11797.71 | 2.52% |
| 2025-12-23 | 11.81 | 11.68 | -0.19 | -1.60% | 11.60 | 11.89 | 96576 | 11317.96 | 2.44% |
| 2025-12-22 | 12.02 | 11.87 | -0.06 | -0.50% | 11.82 | 12.13 | 117740 | 14055.98 | 2.97% |
| 2025-12-19 | 11.46 | 11.93 | 0.47 | 4.10% | 11.46 | 12.15 | 170137 | 20229.66 | 4.30% |
| 2025-12-18 | 11.50 | 11.46 | -0.09 | -0.78% | 11.42 | 11.63 | 81260 | 9359.96 | 2.05% |
| 2025-12-17 | 11.68 | 11.55 | -0.17 | -1.45% | 11.24 | 11.75 | 152072 | 17358.58 | 3.84% |
| 2025-12-16 | 11.96 | 11.72 | -0.23 | -1.92% | 11.66 | 12.05 | 107019 | 12594.76 | 2.70% |
| 2025-12-15 | 11.70 | 11.95 | 0.17 | 1.44% | 11.70 | 12.08 | 145307 | 17386.14 | 3.67% |
| 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% |
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。
