| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 4.96 | 5.14 | 0.09 | 1.78% | 4.58 | 5.19 | 171057 | 8413.69 | 2.25% |
| 2025-04-08 | 5.18 | 5.05 | -0.29 | -5.43% | 4.90 | 5.34 | 179565 | 9142.46 | 2.37% |
| 2025-04-07 | 5.60 | 5.34 | -0.59 | -9.95% | 5.34 | 5.60 | 122154 | 6575.12 | 1.61% |
| 2025-04-03 | 5.89 | 5.93 | 0.03 | 0.51% | 5.83 | 5.98 | 70849 | 4188.38 | 0.93% |
| 2025-04-02 | 5.89 | 5.90 | 0.01 | 0.17% | 5.85 | 5.97 | 43419 | 2571.08 | 0.57% |
| 2025-04-01 | 5.84 | 5.89 | 0.08 | 1.38% | 5.82 | 5.96 | 57550 | 3399.05 | 0.76% |
| 2025-03-31 | 5.87 | 5.81 | -0.10 | -1.69% | 5.73 | 5.90 | 85495 | 4954.37 | 1.13% |
| 2025-03-28 | 6.04 | 5.91 | -0.11 | -1.83% | 5.90 | 6.05 | 79594 | 4738.98 | 1.05% |
| 2025-03-27 | 6.11 | 6.02 | -0.10 | -1.63% | 5.98 | 6.13 | 84462 | 5095.73 | 1.11% |
| 2025-03-26 | 6.07 | 6.12 | 0.07 | 1.16% | 6.02 | 6.18 | 80675 | 4943.07 | 1.06% |
| 2025-03-25 | 6.02 | 6.05 | 0.00 | 0.00% | 6.00 | 6.14 | 87438 | 5302.18 | 1.15% |
| 2025-03-24 | 6.25 | 6.05 | -0.18 | -2.89% | 5.90 | 6.27 | 176282 | 10698.31 | 2.32% |
| 2025-03-21 | 6.40 | 6.23 | -0.16 | -2.50% | 6.20 | 6.46 | 136796 | 8620.68 | 1.80% |
| 2025-03-20 | 6.31 | 6.39 | 0.07 | 1.11% | 6.29 | 6.46 | 107361 | 6859.57 | 1.42% |
| 2025-03-19 | 6.40 | 6.32 | -0.05 | -0.78% | 6.29 | 6.42 | 99587 | 6302.43 | 1.31% |
| 2025-03-18 | 6.45 | 6.37 | -0.06 | -0.93% | 6.33 | 6.46 | 114425 | 7302.23 | 1.51% |
| 2025-03-17 | 6.42 | 6.43 | 0.02 | 0.31% | 6.40 | 6.54 | 173759 | 11216.02 | 2.29% |
| 2025-03-14 | 6.46 | 6.41 | -0.06 | -0.93% | 6.32 | 6.50 | 167303 | 10681.14 | 2.21% |
| 2025-03-13 | 6.56 | 6.47 | -0.09 | -1.37% | 6.38 | 6.66 | 216231 | 14008.10 | 2.85% |
| 2025-03-12 | 6.18 | 6.56 | 0.39 | 6.32% | 6.17 | 6.68 | 435118 | 28133.96 | 5.74% |
| 2025-03-11 | 6.05 | 6.17 | 0.05 | 0.82% | 6.02 | 6.24 | 111205 | 6815.59 | 1.47% |
| 2025-03-10 | 6.15 | 6.12 | -0.05 | -0.81% | 6.08 | 6.22 | 106040 | 6504.38 | 1.40% |
| 2025-03-07 | 6.30 | 6.17 | -0.18 | -2.83% | 6.14 | 6.34 | 160438 | 9973.32 | 2.11% |
| 2025-03-06 | 6.32 | 6.35 | 0.06 | 0.95% | 6.27 | 6.37 | 132883 | 8404.41 | 1.75% |
| 2025-03-05 | 6.32 | 6.29 | -0.02 | -0.32% | 6.24 | 6.48 | 113144 | 7148.18 | 1.49% |
| 2025-03-04 | 6.16 | 6.31 | 0.11 | 1.77% | 6.16 | 6.35 | 119655 | 7491.95 | 1.58% |
| 2025-03-03 | 6.24 | 6.20 | 0.03 | 0.49% | 6.16 | 6.32 | 95500 | 5973.59 | 1.26% |
| 2025-02-28 | 6.31 | 6.17 | -0.15 | -2.37% | 6.17 | 6.34 | 112660 | 7039.39 | 1.48% |
| 2025-02-27 | 6.40 | 6.32 | -0.08 | -1.25% | 6.20 | 6.43 | 121610 | 7655.24 | 1.60% |
| 2025-02-26 | 6.39 | 6.40 | 0.06 | 0.95% | 6.29 | 6.42 | 183354 | 11669.95 | 2.42% |
| 2025-02-25 | 6.15 | 6.34 | 0.12 | 1.93% | 6.12 | 6.63 | 320020 | 20446.08 | 4.22% |
| 2025-02-24 | 6.18 | 6.22 | 0.01 | 0.16% | 6.10 | 6.25 | 123000 | 7593.69 | 1.62% |
| 2025-02-21 | 6.18 | 6.21 | 0.08 | 1.31% | 6.10 | 6.23 | 122691 | 7588.86 | 1.62% |
| 2025-02-20 | 6.15 | 6.13 | -0.04 | -0.65% | 6.07 | 6.17 | 107109 | 6544.85 | 1.41% |
| 2025-02-19 | 6.05 | 6.17 | 0.11 | 1.82% | 6.05 | 6.17 | 89496 | 5491.40 | 1.18% |
| 2025-02-18 | 6.29 | 6.06 | -0.15 | -2.42% | 6.05 | 6.32 | 122541 | 7572.79 | 1.62% |
| 2025-02-17 | 6.18 | 6.21 | 0.04 | 0.65% | 6.14 | 6.25 | 98530 | 6099.77 | 1.30% |
| 2025-02-14 | 6.25 | 6.17 | -0.09 | -1.44% | 6.13 | 6.29 | 107368 | 6643.28 | 1.42% |
| 2025-02-13 | 6.30 | 6.26 | -0.06 | -0.95% | 6.23 | 6.42 | 150733 | 9504.25 | 1.99% |
| 2025-02-12 | 6.27 | 6.32 | 0.00 | 0.00% | 6.17 | 6.40 | 216320 | 13613.11 | 2.85% |
| 2025-02-11 | 6.13 | 6.32 | 0.21 | 3.44% | 6.01 | 6.35 | 247472 | 15340.05 | 3.26% |
| 2025-02-10 | 6.03 | 6.11 | 0.09 | 1.50% | 6.02 | 6.11 | 100685 | 6123.24 | 1.33% |
| 2025-02-07 | 5.90 | 6.02 | 0.10 | 1.69% | 5.90 | 6.10 | 163192 | 9827.18 | 2.15% |
| 2025-02-06 | 5.75 | 5.92 | 0.14 | 2.42% | 5.70 | 5.92 | 118273 | 6909.86 | 1.56% |
| 2025-02-05 | 5.74 | 5.78 | 0.09 | 1.58% | 5.70 | 5.88 | 87720 | 5070.49 | 1.16% |
| 2025-01-27 | 5.78 | 5.69 | -0.07 | -1.22% | 5.66 | 5.84 | 67267 | 3857.53 | 0.89% |
| 2025-01-24 | 5.75 | 5.76 | -0.02 | -0.35% | 5.70 | 5.80 | 88419 | 5073.51 | 1.17% |
| 2025-01-23 | 5.93 | 5.78 | -0.11 | -1.87% | 5.77 | 6.00 | 127475 | 7512.01 | 1.68% |
| 2025-01-22 | 5.91 | 5.89 | -0.03 | -0.51% | 5.82 | 6.01 | 130514 | 7719.58 | 1.72% |
| 2025-01-21 | 5.91 | 5.92 | 0.06 | 1.02% | 5.80 | 6.00 | 145531 | 8594.15 | 1.92% |
| 2025-01-20 | 5.72 | 5.86 | 0.00 | 0.00% | 5.62 | 5.91 | 143877 | 8311.80 | 1.90% |
| 2025-01-17 | 5.85 | 5.86 | -0.01 | -0.17% | 5.77 | 5.90 | 68136 | 3980.50 | 0.90% |
| 2025-01-16 | 5.81 | 5.87 | 0.05 | 0.86% | 5.80 | 5.96 | 81236 | 4770.64 | 1.07% |
| 2025-01-15 | 5.80 | 5.82 | 0.02 | 0.34% | 5.72 | 5.88 | 86801 | 5033.96 | 1.14% |
| 2025-01-14 | 5.62 | 5.80 | 0.22 | 3.94% | 5.61 | 5.80 | 84044 | 4826.25 | 1.11% |
| 2025-01-13 | 5.60 | 5.58 | -0.04 | -0.71% | 5.39 | 5.60 | 90909 | 5023.61 | 1.20% |
| 2025-01-10 | 5.85 | 5.62 | -0.24 | -4.10% | 5.62 | 5.91 | 67043 | 3849.66 | 0.88% |
| 2025-01-09 | 5.81 | 5.86 | 0.03 | 0.51% | 5.78 | 5.91 | 71699 | 4207.34 | 0.95% |
| 2025-01-08 | 5.97 | 5.83 | -0.08 | -1.35% | 5.65 | 5.97 | 99975 | 5801.88 | 1.32% |
| 2025-01-07 | 5.70 | 5.91 | 0.24 | 4.23% | 5.69 | 5.92 | 107369 | 6241.53 | 1.42% |
| 2025-01-06 | 5.61 | 5.67 | 0.01 | 0.18% | 5.46 | 5.71 | 96862 | 5447.42 | 1.28% |
| 2025-01-03 | 5.99 | 5.66 | -0.29 | -4.87% | 5.60 | 6.06 | 133587 | 7707.43 | 1.76% |
| 2025-01-02 | 6.14 | 5.95 | -0.20 | -3.25% | 5.91 | 6.16 | 133538 | 8052.13 | 1.76% |
| 2024-12-31 | 6.30 | 6.15 | -0.13 | -2.07% | 6.12 | 6.69 | 146145 | 9159.17 | 1.93% |
| 2024-12-30 | 6.50 | 6.28 | -0.28 | -4.27% | 6.24 | 6.55 | 163011 | 10304.65 | 2.15% |
| 2024-12-27 | 6.41 | 6.56 | 0.24 | 3.80% | 6.33 | 6.75 | 238149 | 15791.47 | 3.14% |
| 2024-12-26 | 6.22 | 6.32 | 0.12 | 1.94% | 6.21 | 6.43 | 109699 | 6943.22 | 1.45% |
| 2024-12-25 | 6.45 | 6.20 | -0.29 | -4.47% | 6.01 | 6.50 | 172049 | 10678.22 | 2.27% |
| 2024-12-24 | 6.45 | 6.49 | 0.04 | 0.62% | 6.40 | 6.70 | 131744 | 8600.17 | 1.74% |
| 2024-12-23 | 6.90 | 6.45 | -0.52 | -7.46% | 6.39 | 6.95 | 292819 | 19352.16 | 3.86% |
| 2024-12-20 | 6.81 | 6.97 | 0.12 | 1.75% | 6.76 | 7.03 | 215467 | 14943.89 | 2.84% |
| 2024-12-19 | 6.61 | 6.85 | 0.18 | 2.70% | 6.60 | 6.93 | 196182 | 13336.23 | 2.59% |
| 2024-12-18 | 6.76 | 6.67 | -0.15 | -2.20% | 6.63 | 6.82 | 181122 | 12132.45 | 2.39% |
| 2024-12-17 | 6.89 | 6.82 | -0.07 | -1.02% | 6.77 | 7.20 | 341706 | 23913.68 | 4.50% |
| 2024-12-16 | 6.81 | 6.89 | 0.07 | 1.03% | 6.80 | 7.04 | 169781 | 11764.82 | 2.24% |
| 2024-12-13 | 6.92 | 6.82 | -0.15 | -2.15% | 6.80 | 6.93 | 146879 | 10067.21 | 1.94% |
| 2024-12-12 | 7.07 | 6.97 | -0.10 | -1.41% | 6.86 | 7.08 | 193600 | 13425.87 | 2.55% |
| 2024-12-11 | 6.86 | 7.07 | 0.22 | 3.21% | 6.81 | 7.15 | 302219 | 21242.93 | 3.98% |
| 2024-12-10 | 7.05 | 6.85 | 0.00 | 0.00% | 6.84 | 7.09 | 177164 | 12298.84 | 2.34% |
| 2024-12-09 | 6.92 | 6.85 | -0.08 | -1.15% | 6.77 | 7.00 | 120536 | 8285.09 | 1.59% |
智光电气(002169)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。
