| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.10 | 14.41 | 0.51 | 3.67% | 14.02 | 14.45 | 279103 | 39960.54 | 3.68% |
| 2026-03-24 | 13.61 | 13.90 | 0.55 | 4.12% | 13.28 | 13.98 | 317683 | 43295.78 | 4.19% |
| 2026-03-23 | 13.80 | 13.35 | -0.65 | -4.64% | 13.21 | 14.14 | 378777 | 51775.34 | 4.99% |
| 2026-03-20 | 14.28 | 14.00 | -0.17 | -1.20% | 13.98 | 14.53 | 290804 | 41528.06 | 3.83% |
| 2026-03-19 | 14.80 | 14.17 | -0.90 | -5.97% | 14.01 | 14.80 | 373765 | 53657.10 | 4.93% |
| 2026-03-18 | 14.61 | 15.07 | 0.41 | 2.80% | 14.50 | 15.10 | 320969 | 47403.17 | 4.23% |
| 2026-03-17 | 15.73 | 14.66 | -1.02 | -6.51% | 14.62 | 15.77 | 491994 | 73871.97 | 6.48% |
| 2026-03-16 | 15.70 | 15.68 | 0.15 | 0.97% | 15.35 | 15.86 | 328964 | 51315.48 | 4.34% |
| 2026-03-13 | 15.88 | 15.53 | -0.42 | -2.63% | 15.43 | 16.27 | 400992 | 63312.69 | 5.29% |
| 2026-03-12 | 15.84 | 15.95 | 0.03 | 0.19% | 15.61 | 16.65 | 483141 | 78111.20 | 6.37% |
| 2026-03-11 | 16.30 | 15.92 | -0.26 | -1.61% | 15.83 | 16.49 | 394550 | 63103.49 | 5.20% |
| 2026-03-10 | 15.60 | 16.18 | 0.80 | 5.20% | 15.52 | 16.38 | 510087 | 81698.94 | 6.72% |
| 2026-03-09 | 15.19 | 15.38 | -0.21 | -1.35% | 15.18 | 15.75 | 380994 | 58745.46 | 5.02% |
| 2026-03-06 | 15.00 | 15.59 | 0.49 | 3.25% | 14.99 | 15.91 | 436007 | 67895.72 | 5.75% |
| 2026-03-05 | 15.25 | 15.10 | 0.30 | 2.03% | 14.95 | 15.35 | 342568 | 51901.62 | 4.52% |
| 2026-03-04 | 14.37 | 14.80 | 0.25 | 1.72% | 14.37 | 15.18 | 440860 | 65632.57 | 5.81% |
| 2026-03-03 | 15.54 | 14.55 | -0.99 | -6.37% | 14.54 | 15.73 | 617931 | 92053.26 | 8.14% |
| 2026-03-02 | 15.00 | 15.54 | 0.07 | 0.45% | 15.00 | 15.98 | 542394 | 84626.32 | 7.15% |
| 2026-02-27 | 16.29 | 15.47 | -0.98 | -5.96% | 15.38 | 16.29 | 719006 | 112178.80 | 9.48% |
| 2026-02-26 | 15.73 | 16.45 | 0.72 | 4.58% | 15.63 | 16.56 | 709816 | 115528.86 | 9.36% |
| 2026-02-25 | 15.55 | 15.73 | 0.13 | 0.83% | 15.27 | 15.88 | 529436 | 82597.51 | 6.98% |
| 2026-02-24 | 15.38 | 15.60 | 0.30 | 1.96% | 14.74 | 15.66 | 849221 | 130116.73 | 11.19% |
| 2026-02-13 | 13.89 | 15.30 | 1.39 | 9.99% | 13.83 | 15.30 | 557856 | 82635.37 | 7.35% |
| 2026-02-12 | 13.60 | 13.91 | 0.43 | 3.19% | 13.45 | 14.25 | 486113 | 67455.34 | 6.41% |
| 2026-02-11 | 13.25 | 13.48 | 0.15 | 1.13% | 13.15 | 13.84 | 369164 | 49916.80 | 4.87% |
| 2026-02-10 | 13.60 | 13.33 | 0.23 | 1.76% | 13.28 | 13.68 | 516078 | 69335.77 | 6.80% |
| 2026-02-09 | 13.31 | 13.10 | 0.01 | 0.08% | 12.88 | 13.51 | 350122 | 45852.29 | 4.61% |
| 2026-02-06 | 12.70 | 13.09 | 0.10 | 0.77% | 12.63 | 13.30 | 353859 | 46255.71 | 4.66% |
| 2026-02-05 | 13.40 | 12.99 | -0.45 | -3.35% | 12.85 | 13.42 | 433489 | 56540.56 | 5.71% |
| 2026-02-04 | 13.62 | 13.44 | -0.31 | -2.25% | 13.22 | 14.02 | 515106 | 69586.51 | 6.79% |
| 2026-02-03 | 13.47 | 13.75 | 0.28 | 2.08% | 13.20 | 13.83 | 691489 | 93276.98 | 9.11% |
| 2026-02-02 | 13.31 | 13.47 | 0.47 | 3.62% | 13.16 | 14.03 | 914102 | 124686.58 | 12.05% |
| 2026-01-30 | 12.63 | 13.00 | 0.38 | 3.01% | 12.14 | 13.21 | 877751 | 112045.53 | 11.57% |
| 2026-01-29 | 12.87 | 12.62 | -0.33 | -2.55% | 12.31 | 13.02 | 1050748 | 132918.61 | 13.85% |
| 2026-01-28 | 12.35 | 12.95 | 1.18 | 10.03% | 12.30 | 12.95 | 228370 | 29123.57 | 3.01% |
| 2026-01-27 | 11.90 | 11.77 | -0.30 | -2.49% | 11.22 | 11.94 | 537604 | 62039.90 | 7.09% |
| 2026-01-26 | 11.83 | 12.07 | 0.13 | 1.09% | 11.79 | 12.60 | 536488 | 65219.73 | 7.07% |
| 2026-01-23 | 11.57 | 11.94 | 0.61 | 5.38% | 11.57 | 12.26 | 655004 | 78470.61 | 8.63% |
| 2026-01-22 | 11.69 | 11.33 | -0.34 | -2.91% | 11.29 | 11.80 | 415130 | 47509.86 | 5.47% |
| 2026-01-21 | 11.50 | 11.67 | 0.06 | 0.52% | 11.45 | 11.86 | 381226 | 44516.51 | 5.02% |
| 2026-01-20 | 11.57 | 11.61 | 0.03 | 0.26% | 11.47 | 12.00 | 502972 | 58835.85 | 6.63% |
| 2026-01-19 | 11.16 | 11.58 | 0.28 | 2.48% | 11.16 | 11.67 | 438600 | 50586.02 | 5.78% |
| 2026-01-16 | 11.81 | 11.30 | 0.10 | 0.89% | 11.23 | 11.96 | 532427 | 61183.61 | 7.02% |
| 2026-01-15 | 11.15 | 11.20 | -0.06 | -0.53% | 11.09 | 11.47 | 327813 | 36728.03 | 4.32% |
| 2026-01-14 | 11.37 | 11.26 | -0.06 | -0.53% | 11.11 | 11.67 | 544538 | 61884.95 | 7.18% |
| 2026-01-13 | 11.52 | 11.32 | -0.21 | -1.82% | 11.22 | 11.68 | 562654 | 64446.37 | 7.42% |
| 2026-01-12 | 12.13 | 11.53 | -0.67 | -5.49% | 11.46 | 12.20 | 817352 | 95619.05 | 10.77% |
| 2026-01-09 | 11.90 | 12.20 | 0.29 | 2.43% | 11.84 | 12.28 | 541086 | 65239.81 | 7.13% |
| 2026-01-08 | 11.86 | 11.91 | 0.02 | 0.17% | 11.72 | 11.99 | 447517 | 53022.59 | 5.90% |
| 2026-01-07 | 11.53 | 11.89 | 0.41 | 3.57% | 11.37 | 12.06 | 753349 | 89104.14 | 9.93% |
| 2026-01-06 | 11.55 | 11.48 | -0.28 | -2.38% | 11.22 | 11.68 | 779615 | 89180.02 | 10.28% |
| 2026-01-05 | 11.89 | 11.76 | 0.19 | 1.64% | 11.65 | 12.20 | 714032 | 85142.57 | 9.41% |
| 2025-12-31 | 12.20 | 11.57 | -0.67 | -5.47% | 11.50 | 12.29 | 1024850 | 121266.71 | 13.51% |
| 2025-12-30 | 11.68 | 12.24 | 0.52 | 4.44% | 11.51 | 12.57 | 1111021 | 134304.08 | 14.64% |
| 2025-12-29 | 10.61 | 11.72 | 1.07 | 10.05% | 10.61 | 11.72 | 779004 | 90517.59 | 10.27% |
| 2025-12-26 | 10.46 | 10.65 | 0.27 | 2.60% | 10.35 | 10.82 | 674011 | 71165.93 | 8.88% |
| 2025-12-25 | 10.38 | 10.38 | -0.10 | -0.95% | 10.24 | 10.55 | 704896 | 73160.35 | 9.29% |
| 2025-12-24 | 10.19 | 10.48 | 0.45 | 4.49% | 9.95 | 10.59 | 1010574 | 104506.73 | 13.32% |
| 2025-12-23 | 10.00 | 10.03 | 0.46 | 4.81% | 9.42 | 10.25 | 1603754 | 157591.11 | 21.14% |
| 2025-12-22 | 9.57 | 9.57 | 0.87 | 10.00% | 9.33 | 9.57 | 339330 | 32363.50 | 4.47% |
| 2025-12-19 | 8.83 | 8.70 | 0.15 | 1.75% | 8.56 | 8.84 | 278390 | 24255.04 | 3.67% |
| 2025-12-18 | 8.60 | 8.55 | -0.13 | -1.50% | 8.53 | 8.73 | 186123 | 16055.30 | 2.45% |
| 2025-12-17 | 8.50 | 8.68 | 0.17 | 2.00% | 8.35 | 8.71 | 285450 | 24291.32 | 3.76% |
| 2025-12-16 | 8.76 | 8.51 | -0.26 | -2.96% | 8.40 | 8.77 | 364223 | 31103.91 | 4.80% |
| 2025-12-15 | 8.99 | 8.77 | -0.22 | -2.45% | 8.74 | 9.08 | 295418 | 26204.64 | 3.89% |
| 2025-12-12 | 8.95 | 8.99 | 0.05 | 0.56% | 8.88 | 9.11 | 323933 | 29105.34 | 4.27% |
| 2025-12-11 | 9.05 | 8.94 | -0.11 | -1.22% | 8.90 | 9.15 | 411811 | 37164.33 | 5.43% |
| 2025-12-10 | 8.74 | 9.05 | 0.53 | 6.22% | 8.72 | 9.21 | 678697 | 60769.39 | 8.95% |
| 2025-12-09 | 8.50 | 8.52 | -0.06 | -0.70% | 8.46 | 8.69 | 224321 | 19219.12 | 2.96% |
| 2025-12-08 | 8.70 | 8.58 | -0.12 | -1.38% | 8.50 | 8.73 | 380613 | 32636.28 | 5.02% |
| 2025-12-05 | 8.40 | 8.70 | 0.36 | 4.32% | 8.35 | 8.86 | 489679 | 42318.15 | 6.45% |
| 2025-12-04 | 8.30 | 8.34 | -0.01 | -0.12% | 8.14 | 8.40 | 242278 | 20043.54 | 3.19% |
| 2025-12-03 | 8.24 | 8.35 | 0.06 | 0.72% | 8.19 | 8.54 | 326694 | 27303.10 | 4.31% |
| 2025-12-02 | 8.23 | 8.29 | 0.15 | 1.84% | 7.99 | 8.36 | 318120 | 26147.87 | 4.19% |
| 2025-12-01 | 8.04 | 8.14 | 0.14 | 1.75% | 8.02 | 8.34 | 321632 | 26334.96 | 4.24% |
| 2025-11-28 | 7.83 | 8.00 | 0.15 | 1.91% | 7.80 | 8.10 | 247543 | 19743.66 | 3.26% |
| 2025-11-27 | 7.80 | 7.85 | 0.07 | 0.90% | 7.74 | 8.06 | 308093 | 24323.37 | 4.06% |
| 2025-11-26 | 7.76 | 7.78 | 0.04 | 0.52% | 7.70 | 7.90 | 217587 | 16992.07 | 2.87% |
| 2025-11-25 | 7.73 | 7.74 | 0.05 | 0.65% | 7.69 | 7.91 | 262545 | 20504.28 | 3.46% |
| 2025-11-24 | 7.64 | 7.69 | 0.10 | 1.32% | 7.55 | 7.76 | 185255 | 14166.14 | 2.44% |
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。
