| 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 | 7.70 | 7.77 | 0.12 | 1.57% | 7.62 | 7.90 | 378666 | 29339.20 | 4.99% |
| 2025-10-23 | 7.73 | 7.65 | -0.16 | -2.05% | 7.52 | 7.76 | 348342 | 26553.74 | 4.59% |
| 2025-10-22 | 7.98 | 7.81 | -0.31 | -3.82% | 7.71 | 8.00 | 605601 | 47274.33 | 7.98% |
| 2025-10-21 | 7.38 | 8.12 | 0.74 | 10.03% | 7.28 | 8.12 | 567131 | 43946.63 | 7.48% |
| 2025-10-20 | 7.59 | 7.38 | -0.24 | -3.15% | 7.26 | 7.68 | 690775 | 51132.53 | 9.11% |
| 2025-10-17 | 8.83 | 7.62 | -0.41 | -5.11% | 7.60 | 8.83 | 1087474 | 89147.44 | 14.33% |
| 2025-09-26 | 7.80 | 8.03 | 0.14 | 1.77% | 7.79 | 8.20 | 572909 | 46061.26 | 7.55% |
| 2025-09-25 | 7.85 | 7.89 | 0.02 | 0.25% | 7.78 | 7.99 | 587971 | 46362.28 | 7.75% |
| 2025-09-24 | 7.52 | 7.87 | 0.20 | 2.61% | 7.44 | 8.04 | 931989 | 72357.57 | 12.28% |
| 2025-09-23 | 7.23 | 7.67 | 0.46 | 6.38% | 7.17 | 7.93 | 950568 | 72673.44 | 12.53% |
| 2025-09-22 | 7.12 | 7.21 | 0.09 | 1.26% | 7.08 | 7.22 | 172964 | 12384.51 | 2.28% |
| 2025-09-19 | 7.22 | 7.12 | -0.10 | -1.39% | 7.07 | 7.27 | 216006 | 15450.00 | 2.85% |
| 2025-09-18 | 7.43 | 7.22 | -0.21 | -2.83% | 7.15 | 7.50 | 405903 | 29858.32 | 5.35% |
| 2025-09-17 | 7.28 | 7.43 | 0.10 | 1.36% | 7.18 | 7.47 | 353949 | 26099.41 | 4.67% |
| 2025-09-16 | 7.27 | 7.33 | 0.10 | 1.38% | 7.16 | 7.33 | 304702 | 22083.95 | 4.02% |
| 2025-09-15 | 7.40 | 7.23 | 0.03 | 0.42% | 7.21 | 7.62 | 417719 | 30675.18 | 5.51% |
| 2025-09-12 | 7.34 | 7.20 | -0.10 | -1.37% | 7.19 | 7.37 | 330492 | 23972.54 | 4.36% |
| 2025-09-11 | 7.24 | 7.30 | 0.04 | 0.55% | 7.07 | 7.32 | 447711 | 32287.08 | 5.90% |
| 2025-09-10 | 7.36 | 7.26 | -0.12 | -1.63% | 7.19 | 7.46 | 572559 | 41740.57 | 7.55% |
| 2025-09-09 | 7.74 | 7.38 | -0.43 | -5.51% | 7.29 | 7.74 | 1082652 | 80763.99 | 14.27% |
| 2025-09-08 | 7.36 | 7.81 | 0.71 | 10.00% | 7.33 | 7.81 | 509987 | 39209.64 | 6.72% |
| 2025-09-05 | 6.67 | 7.10 | 0.43 | 6.45% | 6.63 | 7.11 | 655132 | 44987.96 | 8.64% |
| 2025-09-04 | 6.43 | 6.67 | 0.24 | 3.73% | 6.43 | 7.07 | 576269 | 38826.35 | 7.60% |
| 2025-09-03 | 6.62 | 6.43 | -0.16 | -2.43% | 6.40 | 6.69 | 152924 | 9986.59 | 2.02% |
| 2025-09-02 | 6.65 | 6.59 | -0.06 | -0.90% | 6.48 | 6.70 | 149434 | 9803.64 | 1.97% |
| 2025-09-01 | 6.68 | 6.65 | -0.03 | -0.45% | 6.62 | 6.72 | 118840 | 7913.35 | 1.57% |
| 2025-08-29 | 6.75 | 6.68 | -0.07 | -1.04% | 6.66 | 6.78 | 140351 | 9398.41 | 1.85% |
| 2025-08-28 | 6.68 | 6.75 | 0.07 | 1.05% | 6.53 | 6.76 | 179610 | 11996.62 | 2.37% |
| 2025-08-27 | 6.84 | 6.68 | -0.16 | -2.34% | 6.67 | 6.87 | 180410 | 12250.92 | 2.38% |
| 2025-08-26 | 6.93 | 6.84 | -0.05 | -0.73% | 6.82 | 6.94 | 199140 | 13684.30 | 2.62% |
| 2025-08-25 | 6.87 | 6.89 | 0.09 | 1.32% | 6.80 | 7.00 | 279536 | 19264.64 | 3.68% |
| 2025-08-22 | 6.79 | 6.80 | 0.02 | 0.29% | 6.74 | 6.83 | 158613 | 10760.42 | 2.09% |
| 2025-08-21 | 6.80 | 6.78 | 0.01 | 0.15% | 6.74 | 6.90 | 186095 | 12664.76 | 2.45% |
| 2025-08-20 | 6.72 | 6.77 | 0.04 | 0.59% | 6.68 | 6.77 | 122172 | 8232.80 | 1.61% |
| 2025-08-19 | 6.70 | 6.73 | 0.06 | 0.90% | 6.67 | 6.76 | 111714 | 7508.62 | 1.47% |
| 2025-08-18 | 6.60 | 6.67 | 0.07 | 1.06% | 6.57 | 6.72 | 155943 | 10404.40 | 2.06% |
| 2025-08-15 | 6.58 | 6.60 | 0.01 | 0.15% | 6.57 | 6.71 | 136739 | 9071.46 | 1.80% |
| 2025-08-14 | 6.69 | 6.59 | -0.10 | -1.49% | 6.56 | 6.71 | 144252 | 9586.00 | 1.90% |
| 2025-08-13 | 6.66 | 6.69 | 0.05 | 0.75% | 6.63 | 6.77 | 170698 | 11463.07 | 2.25% |
| 2025-08-12 | 6.69 | 6.64 | 0.00 | 0.00% | 6.56 | 6.79 | 220437 | 14679.57 | 2.91% |
| 2025-08-11 | 6.56 | 6.64 | 0.10 | 1.53% | 6.55 | 6.65 | 153089 | 10111.36 | 2.02% |
| 2025-08-08 | 6.51 | 6.54 | 0.02 | 0.31% | 6.49 | 6.56 | 104590 | 6828.03 | 1.38% |
| 2025-08-07 | 6.53 | 6.52 | -0.02 | -0.31% | 6.50 | 6.56 | 101795 | 6641.80 | 1.34% |
| 2025-08-06 | 6.46 | 6.54 | 0.07 | 1.08% | 6.44 | 6.56 | 139726 | 9119.97 | 1.84% |
| 2025-08-05 | 6.40 | 6.47 | 0.09 | 1.41% | 6.37 | 6.47 | 104950 | 6764.01 | 1.38% |
| 2025-08-04 | 6.27 | 6.38 | 0.10 | 1.59% | 6.24 | 6.39 | 93472 | 5923.80 | 1.23% |
| 2025-08-01 | 6.19 | 6.28 | 0.09 | 1.45% | 6.18 | 6.30 | 100974 | 6316.27 | 1.33% |
| 2025-07-31 | 6.29 | 6.19 | -0.12 | -1.90% | 6.17 | 6.32 | 133207 | 8305.37 | 1.76% |
| 2025-07-30 | 6.38 | 6.31 | -0.08 | -1.25% | 6.26 | 6.39 | 118165 | 7462.91 | 1.56% |
| 2025-07-29 | 6.48 | 6.39 | -0.08 | -1.24% | 6.35 | 6.52 | 123625 | 7899.42 | 1.63% |
| 2025-07-28 | 6.41 | 6.47 | 0.08 | 1.25% | 6.40 | 6.55 | 136626 | 8863.18 | 1.80% |
| 2025-07-25 | 6.44 | 6.39 | -0.04 | -0.62% | 6.37 | 6.45 | 74980 | 4788.77 | 0.99% |
| 2025-07-24 | 6.41 | 6.43 | 0.01 | 0.16% | 6.38 | 6.44 | 80386 | 5158.05 | 1.06% |
| 2025-07-23 | 6.58 | 6.42 | -0.14 | -2.13% | 6.40 | 6.61 | 139558 | 9028.38 | 1.84% |
| 2025-07-22 | 6.54 | 6.56 | 0.04 | 0.61% | 6.44 | 6.58 | 136512 | 8911.80 | 1.80% |
| 2025-07-21 | 6.39 | 6.52 | 0.15 | 2.35% | 6.37 | 6.54 | 118222 | 7682.53 | 1.56% |
| 2025-07-18 | 6.40 | 6.37 | 0.03 | 0.47% | 6.31 | 6.40 | 77670 | 4924.87 | 1.02% |
| 2025-07-17 | 6.35 | 6.34 | -0.01 | -0.16% | 6.32 | 6.39 | 93066 | 5912.51 | 1.23% |
| 2025-07-16 | 6.39 | 6.35 | -0.03 | -0.47% | 6.32 | 6.42 | 65938 | 4191.01 | 0.87% |
| 2025-07-15 | 6.54 | 6.38 | -0.13 | -2.00% | 6.36 | 6.54 | 91403 | 5861.48 | 1.20% |
| 2025-07-14 | 6.47 | 6.51 | 0.03 | 0.46% | 6.43 | 6.53 | 77852 | 5065.85 | 1.03% |
| 2025-07-11 | 6.50 | 6.48 | -0.03 | -0.46% | 6.41 | 6.53 | 110532 | 7138.77 | 1.46% |
| 2025-07-10 | 6.55 | 6.51 | -0.01 | -0.15% | 6.46 | 6.59 | 78371 | 5105.16 | 1.03% |
| 2025-07-09 | 6.60 | 6.60 | 0.01 | 0.15% | 6.57 | 6.63 | 92126 | 6081.17 | 1.21% |
| 2025-07-08 | 6.56 | 6.59 | 0.05 | 0.76% | 6.53 | 6.60 | 95984 | 6307.35 | 1.27% |
| 2025-07-07 | 6.45 | 6.54 | 0.08 | 1.24% | 6.44 | 6.55 | 114089 | 7414.56 | 1.50% |
| 2025-07-04 | 6.53 | 6.46 | -0.06 | -0.92% | 6.44 | 6.62 | 123030 | 7995.29 | 1.62% |
| 2025-07-03 | 6.49 | 6.52 | 0.02 | 0.31% | 6.46 | 6.53 | 92641 | 6019.00 | 1.22% |
| 2025-07-02 | 6.45 | 6.50 | 0.02 | 0.31% | 6.45 | 6.51 | 110114 | 7143.00 | 1.45% |
| 2025-07-01 | 6.48 | 6.48 | 0.01 | 0.15% | 6.40 | 6.50 | 98180 | 6343.51 | 1.29% |
| 2025-06-30 | 6.39 | 6.47 | 0.08 | 1.25% | 6.35 | 6.50 | 117618 | 7601.26 | 1.55% |
| 2025-06-27 | 6.34 | 6.39 | 0.05 | 0.79% | 6.33 | 6.42 | 105447 | 6732.19 | 1.39% |
| 2025-06-26 | 6.33 | 6.34 | 0.01 | 0.16% | 6.30 | 6.38 | 91492 | 5806.52 | 1.21% |
| 2025-06-25 | 6.34 | 6.33 | 0.03 | 0.48% | 6.29 | 6.37 | 90755 | 5745.99 | 1.20% |
| 2025-06-24 | 6.12 | 6.30 | 0.17 | 2.77% | 6.11 | 6.30 | 115885 | 7261.19 | 1.53% |
| 2025-06-23 | 6.03 | 6.13 | 0.13 | 2.17% | 5.97 | 6.14 | 93618 | 5701.32 | 1.23% |
| 2025-06-20 | 5.96 | 6.00 | 0.03 | 0.50% | 5.96 | 6.08 | 61682 | 3717.57 | 0.81% |
| 2025-06-19 | 6.07 | 5.97 | -0.14 | -2.29% | 5.95 | 6.14 | 83102 | 5008.20 | 1.10% |
| 2025-06-18 | 6.10 | 6.11 | -0.04 | -0.65% | 6.06 | 6.17 | 70398 | 4291.69 | 0.93% |
| 2025-06-17 | 6.08 | 6.15 | 0.08 | 1.32% | 6.03 | 6.15 | 78805 | 4797.20 | 1.04% |
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。
