| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 7.89 | 7.84 | -0.08 | -1.01% | 7.78 | 7.90 | 173357 | 13567.21 | 2.41% |
| 2025-07-03 | 7.89 | 7.92 | 0.04 | 0.51% | 7.85 | 7.94 | 140783 | 11122.64 | 1.95% |
| 2025-07-02 | 7.95 | 7.88 | -0.08 | -1.01% | 7.82 | 7.96 | 145016 | 11409.06 | 2.01% |
| 2025-07-01 | 7.93 | 7.96 | 0.03 | 0.38% | 7.87 | 7.99 | 199058 | 15773.47 | 2.76% |
| 2025-06-30 | 7.92 | 7.93 | 0.05 | 0.63% | 7.87 | 7.97 | 199510 | 15788.10 | 2.77% |
| 2025-06-27 | 7.76 | 7.88 | 0.14 | 1.81% | 7.76 | 7.92 | 254350 | 20023.25 | 3.53% |
| 2025-06-26 | 7.81 | 7.74 | -0.07 | -0.90% | 7.73 | 7.85 | 177546 | 13828.75 | 2.46% |
| 2025-06-25 | 7.74 | 7.81 | 0.06 | 0.77% | 7.74 | 7.81 | 205959 | 16025.51 | 2.86% |
| 2025-06-24 | 7.53 | 7.75 | 0.23 | 3.06% | 7.52 | 7.75 | 225281 | 17315.38 | 3.13% |
| 2025-06-23 | 7.39 | 7.58 | 0.15 | 2.02% | 7.34 | 7.58 | 106534 | 7986.61 | 1.48% |
| 2025-06-20 | 7.54 | 7.43 | -0.09 | -1.20% | 7.41 | 7.61 | 114791 | 8600.57 | 1.59% |
| 2025-06-19 | 7.62 | 7.52 | -0.14 | -1.83% | 7.49 | 7.73 | 142931 | 10853.48 | 1.98% |
| 2025-06-18 | 7.66 | 7.66 | -0.03 | -0.39% | 7.57 | 7.68 | 124315 | 9472.26 | 1.72% |
| 2025-06-17 | 7.77 | 7.69 | -0.09 | -1.16% | 7.66 | 7.84 | 132046 | 10195.72 | 1.84% |
| 2025-06-16 | 7.62 | 7.78 | 0.11 | 1.43% | 7.60 | 7.90 | 160644 | 12403.02 | 2.23% |
| 2025-06-13 | 7.82 | 7.67 | -0.20 | -2.54% | 7.66 | 7.85 | 173696 | 13443.09 | 2.42% |
| 2025-06-12 | 7.82 | 7.87 | 0.00 | 0.00% | 7.78 | 7.89 | 155582 | 12190.65 | 2.16% |
| 2025-06-11 | 7.70 | 7.87 | 0.18 | 2.34% | 7.68 | 7.96 | 283377 | 22252.95 | 3.94% |
| 2025-06-10 | 7.78 | 7.69 | -0.12 | -1.54% | 7.59 | 7.82 | 186864 | 14387.90 | 2.60% |
| 2025-06-09 | 7.77 | 7.81 | 0.09 | 1.17% | 7.74 | 7.84 | 145981 | 11386.85 | 2.03% |
| 2025-06-06 | 7.81 | 7.72 | -0.09 | -1.15% | 7.70 | 7.81 | 140366 | 10870.23 | 1.95% |
| 2025-06-05 | 7.59 | 7.81 | 0.22 | 2.90% | 7.55 | 7.84 | 307350 | 23862.56 | 4.28% |
| 2025-06-04 | 7.51 | 7.59 | 0.08 | 1.07% | 7.47 | 7.63 | 126920 | 9615.56 | 1.77% |
| 2025-06-03 | 7.45 | 7.51 | 0.03 | 0.40% | 7.42 | 7.55 | 112854 | 8472.03 | 1.57% |
| 2025-05-30 | 7.69 | 7.48 | -0.26 | -3.36% | 7.46 | 7.70 | 216937 | 16339.67 | 3.02% |
| 2025-05-29 | 7.56 | 7.74 | 0.19 | 2.52% | 7.55 | 7.79 | 190708 | 14709.24 | 2.65% |
| 2025-05-28 | 7.62 | 7.55 | -0.06 | -0.79% | 7.54 | 7.67 | 114875 | 8724.76 | 1.60% |
| 2025-05-27 | 7.66 | 7.61 | -0.08 | -1.04% | 7.55 | 7.69 | 116732 | 8873.08 | 1.62% |
| 2025-05-26 | 7.62 | 7.69 | 0.07 | 0.92% | 7.60 | 7.72 | 117173 | 8982.28 | 1.63% |
| 2025-05-23 | 7.69 | 7.62 | -0.09 | -1.17% | 7.59 | 7.82 | 169557 | 13070.96 | 2.36% |
| 2025-05-22 | 7.78 | 7.71 | -0.12 | -1.53% | 7.70 | 7.92 | 169390 | 13173.08 | 2.36% |
| 2025-05-21 | 7.92 | 7.83 | -0.13 | -1.63% | 7.77 | 7.93 | 173205 | 13557.53 | 2.41% |
| 2025-05-20 | 7.86 | 7.96 | 0.07 | 0.89% | 7.79 | 7.98 | 165991 | 13134.13 | 2.31% |
| 2025-05-19 | 7.89 | 7.89 | 0.00 | 0.00% | 7.73 | 7.91 | 168012 | 13173.25 | 2.34% |
| 2025-05-16 | 7.89 | 7.89 | 0.00 | 0.00% | 7.85 | 8.00 | 138655 | 11026.83 | 1.93% |
| 2025-05-15 | 8.05 | 7.89 | -0.16 | -1.99% | 7.88 | 8.05 | 167685 | 13284.68 | 2.33% |
| 2025-05-14 | 8.10 | 8.05 | -0.04 | -0.49% | 7.98 | 8.13 | 174756 | 14059.27 | 2.43% |
| 2025-05-13 | 8.30 | 8.09 | -0.06 | -0.74% | 8.08 | 8.30 | 190441 | 15510.27 | 2.65% |
| 2025-05-12 | 8.17 | 8.15 | 0.11 | 1.37% | 8.08 | 8.20 | 192773 | 15683.42 | 2.68% |
| 2025-05-09 | 8.24 | 8.04 | -0.16 | -1.95% | 8.02 | 8.24 | 245047 | 19856.60 | 3.41% |
| 2025-05-08 | 7.91 | 8.20 | 0.27 | 3.40% | 7.91 | 8.22 | 370327 | 30143.84 | 5.15% |
| 2025-05-07 | 8.05 | 7.93 | -0.02 | -0.25% | 7.84 | 8.10 | 278339 | 22178.04 | 3.87% |
| 2025-05-06 | 7.84 | 7.95 | 0.24 | 3.11% | 7.77 | 7.95 | 266206 | 20996.77 | 3.70% |
| 2025-04-30 | 7.52 | 7.71 | 0.23 | 3.07% | 7.48 | 7.84 | 284250 | 21836.60 | 3.95% |
| 2025-04-29 | 7.42 | 7.48 | 0.06 | 0.81% | 7.36 | 7.59 | 132477 | 9943.39 | 1.84% |
| 2025-04-28 | 7.55 | 7.42 | -0.14 | -1.85% | 7.40 | 7.62 | 151716 | 11327.08 | 2.11% |
| 2025-04-25 | 7.56 | 7.56 | 0.02 | 0.27% | 7.52 | 7.67 | 166721 | 12654.91 | 2.32% |
| 2025-04-24 | 7.73 | 7.54 | -0.19 | -2.46% | 7.51 | 7.73 | 216982 | 16485.56 | 3.02% |
| 2025-04-23 | 7.60 | 7.73 | 0.20 | 2.66% | 7.58 | 7.81 | 299134 | 23042.73 | 4.16% |
| 2025-04-22 | 7.57 | 7.53 | -0.10 | -1.31% | 7.48 | 7.61 | 172551 | 13000.77 | 2.40% |
| 2025-04-21 | 7.44 | 7.63 | 0.25 | 3.39% | 7.34 | 7.63 | 271489 | 20310.51 | 3.78% |
| 2025-04-18 | 7.31 | 7.38 | 0.05 | 0.68% | 7.23 | 7.41 | 181274 | 13283.38 | 2.52% |
| 2025-04-17 | 7.45 | 7.33 | -0.13 | -1.74% | 7.32 | 7.53 | 256855 | 19091.02 | 3.57% |
| 2025-04-16 | 7.68 | 7.46 | -0.54 | -6.75% | 7.35 | 7.74 | 441872 | 33325.89 | 6.15% |
| 2025-04-15 | 7.91 | 8.00 | 0.01 | 0.13% | 7.85 | 8.15 | 290152 | 23207.66 | 4.04% |
| 2025-04-14 | 7.70 | 7.99 | 0.43 | 5.69% | 7.66 | 8.11 | 418313 | 33186.00 | 5.82% |
| 2025-04-11 | 7.36 | 7.56 | 0.15 | 2.02% | 7.31 | 7.64 | 249314 | 18820.86 | 3.47% |
| 2025-04-10 | 7.49 | 7.41 | 0.12 | 1.65% | 7.41 | 7.70 | 343775 | 25934.38 | 4.78% |
| 2025-04-09 | 6.95 | 7.29 | 0.19 | 2.68% | 6.55 | 7.35 | 370516 | 25989.02 | 5.15% |
| 2025-04-08 | 7.30 | 7.10 | -0.49 | -6.46% | 6.87 | 7.49 | 482643 | 34411.36 | 6.72% |
| 2025-04-07 | 7.67 | 7.59 | -0.84 | -9.96% | 7.59 | 7.86 | 199990 | 15270.49 | 2.78% |
| 2025-04-03 | 8.50 | 8.43 | -0.20 | -2.32% | 8.41 | 8.69 | 181703 | 15472.10 | 2.53% |
| 2025-04-02 | 8.51 | 8.63 | 0.10 | 1.17% | 8.46 | 8.75 | 186921 | 16186.14 | 2.60% |
| 2025-04-01 | 8.56 | 8.53 | -0.02 | -0.23% | 8.49 | 8.63 | 154072 | 13200.49 | 2.14% |
| 2025-03-31 | 8.61 | 8.55 | -0.18 | -2.06% | 8.30 | 8.66 | 312056 | 26364.55 | 4.34% |
| 2025-03-28 | 8.77 | 8.73 | -0.06 | -0.68% | 8.70 | 8.95 | 197034 | 17362.80 | 2.74% |
| 2025-03-27 | 8.90 | 8.79 | -0.16 | -1.79% | 8.67 | 8.97 | 259814 | 22947.91 | 3.62% |
| 2025-03-26 | 8.74 | 8.95 | 0.12 | 1.36% | 8.74 | 9.07 | 264281 | 23727.11 | 3.68% |
| 2025-03-25 | 8.94 | 8.83 | -0.08 | -0.90% | 8.78 | 9.08 | 328545 | 29329.34 | 4.57% |
| 2025-03-24 | 9.29 | 8.91 | -0.42 | -4.50% | 8.58 | 9.37 | 630707 | 56140.47 | 8.78% |
| 2025-03-21 | 9.85 | 9.33 | -0.67 | -6.70% | 9.32 | 9.85 | 710208 | 67700.56 | 9.88% |
| 2025-03-20 | 9.72 | 10.00 | 0.16 | 1.63% | 9.72 | 10.08 | 841197 | 83386.21 | 11.71% |
| 2025-03-19 | 9.78 | 9.84 | 0.09 | 0.92% | 9.75 | 10.05 | 1058159 | 104784.42 | 14.73% |
| 2025-03-18 | 9.42 | 9.75 | 0.38 | 4.06% | 9.35 | 9.91 | 859313 | 82884.32 | 11.96% |
| 2025-03-17 | 9.42 | 9.37 | -0.05 | -0.53% | 9.28 | 9.49 | 374289 | 35106.37 | 5.21% |
| 2025-03-14 | 9.40 | 9.42 | -0.08 | -0.84% | 9.13 | 9.48 | 504733 | 47032.14 | 7.02% |
| 2025-03-13 | 9.80 | 9.50 | -0.35 | -3.55% | 9.30 | 9.84 | 672481 | 63952.70 | 9.36% |
| 2025-03-12 | 9.46 | 9.85 | 0.46 | 4.90% | 9.41 | 10.10 | 1177097 | 115531.81 | 16.38% |
| 2025-03-11 | 9.15 | 9.39 | 0.01 | 0.11% | 9.13 | 9.59 | 481763 | 44887.33 | 6.70% |
| 2025-03-10 | 9.50 | 9.38 | -0.11 | -1.16% | 9.30 | 9.65 | 424712 | 39989.70 | 5.91% |
英威腾(002334)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。
