| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.75 | 8.73 | -0.02 | -0.23% | 8.71 | 8.89 | 158187 | 13890.03 | 2.15% |
| 2025-12-11 | 8.71 | 8.75 | 0.04 | 0.46% | 8.71 | 8.95 | 209359 | 18468.56 | 2.85% |
| 2025-12-10 | 8.80 | 8.71 | -0.13 | -1.47% | 8.62 | 8.84 | 198523 | 17256.85 | 2.70% |
| 2025-12-09 | 8.60 | 8.84 | 0.20 | 2.31% | 8.57 | 8.97 | 375753 | 33160.25 | 5.12% |
| 2025-12-08 | 8.62 | 8.64 | 0.07 | 0.82% | 8.55 | 8.65 | 124548 | 10732.09 | 1.70% |
| 2025-12-05 | 8.32 | 8.57 | 0.21 | 2.51% | 8.32 | 8.58 | 163526 | 13868.63 | 2.23% |
| 2025-12-04 | 8.36 | 8.36 | 0.01 | 0.12% | 8.25 | 8.42 | 105249 | 8785.76 | 1.43% |
| 2025-12-03 | 8.44 | 8.35 | -0.09 | -1.07% | 8.31 | 8.47 | 110908 | 9287.66 | 1.51% |
| 2025-12-02 | 8.50 | 8.44 | -0.08 | -0.94% | 8.40 | 8.50 | 99940 | 8427.13 | 1.36% |
| 2025-12-01 | 8.44 | 8.52 | 0.10 | 1.19% | 8.41 | 8.54 | 105502 | 8955.61 | 1.44% |
| 2025-11-28 | 8.35 | 8.42 | 0.07 | 0.84% | 8.33 | 8.43 | 93858 | 7884.65 | 1.28% |
| 2025-11-27 | 8.33 | 8.35 | 0.02 | 0.24% | 8.33 | 8.45 | 91868 | 7707.03 | 1.25% |
| 2025-11-26 | 8.33 | 8.33 | -0.03 | -0.36% | 8.30 | 8.45 | 111887 | 9376.31 | 1.52% |
| 2025-11-25 | 8.32 | 8.36 | 0.04 | 0.48% | 8.32 | 8.48 | 124919 | 10492.80 | 1.70% |
| 2025-11-24 | 8.28 | 8.32 | 0.10 | 1.22% | 8.20 | 8.36 | 120154 | 9942.26 | 1.64% |
| 2025-11-21 | 8.47 | 8.22 | -0.33 | -3.86% | 8.16 | 8.54 | 214436 | 17812.74 | 2.92% |
| 2025-11-20 | 8.68 | 8.55 | -0.10 | -1.16% | 8.51 | 8.73 | 142894 | 12296.42 | 1.95% |
| 2025-11-19 | 8.82 | 8.65 | -0.15 | -1.70% | 8.59 | 8.85 | 157332 | 13671.32 | 2.14% |
| 2025-11-18 | 8.93 | 8.80 | -0.16 | -1.79% | 8.75 | 8.94 | 192053 | 16973.34 | 2.62% |
| 2025-11-17 | 9.01 | 8.96 | -0.05 | -0.55% | 8.92 | 9.05 | 166432 | 14926.76 | 2.27% |
| 2025-11-14 | 9.06 | 9.01 | -0.14 | -1.53% | 9.00 | 9.12 | 162957 | 14759.15 | 2.22% |
| 2025-11-13 | 9.00 | 9.15 | 0.13 | 1.44% | 8.95 | 9.22 | 203754 | 18590.00 | 2.78% |
| 2025-11-12 | 9.30 | 9.02 | -0.27 | -2.91% | 8.96 | 9.30 | 300195 | 27245.00 | 4.09% |
| 2025-11-11 | 9.18 | 9.29 | 0.14 | 1.53% | 9.16 | 9.37 | 264738 | 24572.36 | 3.61% |
| 2025-11-10 | 9.29 | 9.15 | -0.06 | -0.65% | 9.10 | 9.33 | 227631 | 20842.84 | 3.10% |
| 2025-11-07 | 9.24 | 9.21 | -0.08 | -0.86% | 9.21 | 9.33 | 164202 | 15199.45 | 2.24% |
| 2025-11-06 | 9.20 | 9.29 | 0.08 | 0.87% | 9.14 | 9.40 | 286422 | 26539.35 | 3.90% |
| 2025-11-05 | 8.93 | 9.21 | 0.19 | 2.11% | 8.86 | 9.23 | 373387 | 34059.60 | 5.09% |
| 2025-11-04 | 9.07 | 9.02 | -0.09 | -0.99% | 8.93 | 9.20 | 252488 | 22790.83 | 3.44% |
| 2025-11-03 | 9.00 | 9.11 | 0.11 | 1.22% | 8.90 | 9.16 | 258146 | 23282.52 | 3.52% |
| 2025-10-31 | 9.00 | 9.00 | 0.02 | 0.22% | 8.97 | 9.14 | 221683 | 20039.75 | 3.02% |
| 2025-10-30 | 9.09 | 8.98 | -0.11 | -1.21% | 8.96 | 9.10 | 237805 | 21469.83 | 3.24% |
| 2025-10-29 | 8.97 | 9.09 | 0.15 | 1.68% | 8.92 | 9.10 | 207434 | 18694.31 | 2.83% |
| 2025-10-28 | 9.00 | 8.94 | -0.10 | -1.11% | 8.92 | 9.04 | 220873 | 19779.78 | 3.01% |
| 2025-10-27 | 9.10 | 9.04 | 0.00 | 0.00% | 9.01 | 9.23 | 264138 | 24024.81 | 3.60% |
| 2025-10-24 | 8.93 | 9.04 | 0.13 | 1.46% | 8.92 | 9.06 | 273133 | 24613.42 | 3.72% |
| 2025-10-23 | 8.90 | 8.91 | -0.02 | -0.22% | 8.75 | 8.96 | 270284 | 23883.57 | 3.68% |
| 2025-10-22 | 9.15 | 8.93 | -0.56 | -5.90% | 8.87 | 9.20 | 565765 | 50751.82 | 7.71% |
| 2025-10-21 | 9.25 | 9.49 | 0.21 | 2.26% | 9.21 | 9.64 | 316143 | 30009.19 | 4.31% |
| 2025-10-20 | 9.13 | 9.28 | 0.26 | 2.88% | 9.13 | 9.35 | 291549 | 26959.09 | 3.97% |
| 2025-10-17 | 9.74 | 9.02 | -0.74 | -7.58% | 9.00 | 9.77 | 600516 | 55689.47 | 8.18% |
| 2025-10-16 | 10.10 | 9.76 | -0.22 | -2.20% | 9.71 | 10.13 | 432630 | 42523.37 | 5.89% |
| 2025-10-15 | 9.48 | 9.98 | 0.51 | 5.39% | 9.46 | 9.98 | 585046 | 57380.22 | 7.97% |
| 2025-10-14 | 9.78 | 9.47 | -0.31 | -3.17% | 9.43 | 9.91 | 343730 | 33197.70 | 4.68% |
| 2025-10-13 | 9.40 | 9.78 | -0.01 | -0.10% | 9.20 | 9.86 | 338528 | 32312.79 | 4.61% |
| 2025-10-10 | 9.85 | 9.79 | -0.07 | -0.71% | 9.77 | 9.98 | 343967 | 33964.54 | 4.69% |
| 2025-10-09 | 9.69 | 9.86 | 0.26 | 2.71% | 9.61 | 9.88 | 341062 | 33475.51 | 4.65% |
| 2025-09-30 | 9.68 | 9.60 | -0.08 | -0.83% | 9.59 | 9.76 | 204422 | 19731.18 | 2.78% |
| 2025-09-29 | 9.56 | 9.68 | 0.12 | 1.26% | 9.51 | 9.81 | 263413 | 25521.60 | 3.59% |
| 2025-09-26 | 9.85 | 9.56 | -0.34 | -3.43% | 9.55 | 9.85 | 277609 | 26892.19 | 3.78% |
| 2025-09-25 | 9.82 | 9.90 | 0.09 | 0.92% | 9.78 | 9.99 | 346750 | 34287.80 | 4.72% |
| 2025-09-24 | 9.53 | 9.81 | 0.19 | 1.98% | 9.39 | 9.83 | 339452 | 32953.66 | 4.62% |
| 2025-09-23 | 9.69 | 9.62 | -0.08 | -0.82% | 9.40 | 9.80 | 322878 | 30895.23 | 4.40% |
| 2025-09-22 | 9.56 | 9.70 | 0.11 | 1.15% | 9.53 | 9.74 | 247672 | 23953.82 | 3.37% |
| 2025-09-19 | 9.70 | 9.59 | -0.16 | -1.64% | 9.46 | 9.78 | 330739 | 31773.91 | 4.51% |
| 2025-09-18 | 9.88 | 9.75 | -0.15 | -1.52% | 9.61 | 10.04 | 599176 | 59154.63 | 8.16% |
| 2025-09-17 | 9.70 | 9.90 | 0.14 | 1.43% | 9.69 | 9.94 | 447689 | 44114.45 | 6.10% |
| 2025-09-16 | 9.54 | 9.76 | 0.24 | 2.52% | 9.45 | 9.76 | 367706 | 35451.82 | 5.01% |
| 2025-09-15 | 9.61 | 9.52 | 0.00 | 0.00% | 9.49 | 9.66 | 249593 | 23878.39 | 3.40% |
| 2025-09-12 | 9.65 | 9.52 | -0.10 | -1.04% | 9.51 | 9.69 | 277861 | 26651.31 | 3.79% |
| 2025-09-11 | 9.30 | 9.62 | 0.30 | 3.22% | 9.20 | 9.62 | 374984 | 35523.07 | 5.11% |
| 2025-09-10 | 9.45 | 9.32 | -0.06 | -0.64% | 9.28 | 9.49 | 215131 | 20164.45 | 2.93% |
| 2025-09-09 | 9.53 | 9.38 | -0.20 | -2.09% | 9.37 | 9.53 | 236730 | 22341.54 | 3.23% |
| 2025-09-08 | 9.41 | 9.58 | 0.19 | 2.02% | 9.33 | 9.59 | 341474 | 32400.97 | 4.65% |
| 2025-09-05 | 9.05 | 9.39 | 0.35 | 3.87% | 9.00 | 9.39 | 320146 | 29554.29 | 4.36% |
| 2025-09-04 | 9.23 | 9.04 | -0.15 | -1.63% | 8.90 | 9.38 | 353114 | 32410.19 | 4.81% |
| 2025-09-03 | 9.35 | 9.19 | -0.12 | -1.29% | 9.16 | 9.40 | 277058 | 25667.71 | 3.78% |
| 2025-09-02 | 9.63 | 9.31 | -0.24 | -2.51% | 9.15 | 9.67 | 468205 | 43624.88 | 6.38% |
| 2025-09-01 | 9.69 | 9.55 | -0.11 | -1.14% | 9.52 | 9.74 | 330129 | 31644.93 | 4.50% |
| 2025-08-29 | 9.81 | 9.66 | -0.17 | -1.73% | 9.63 | 9.84 | 354536 | 34365.22 | 4.83% |
| 2025-08-28 | 9.60 | 9.83 | 0.20 | 2.08% | 9.39 | 9.83 | 613938 | 59019.25 | 8.37% |
| 2025-08-27 | 9.80 | 9.63 | -0.19 | -1.93% | 9.62 | 10.10 | 798551 | 79026.26 | 10.88% |
| 2025-08-26 | 9.85 | 9.82 | -0.04 | -0.41% | 9.76 | 9.94 | 507675 | 49970.82 | 6.92% |
| 2025-08-25 | 9.94 | 9.86 | 0.04 | 0.41% | 9.77 | 10.01 | 681612 | 67322.14 | 9.29% |
| 2025-08-22 | 9.82 | 9.82 | -0.01 | -0.10% | 9.72 | 9.91 | 582919 | 57156.63 | 7.94% |
| 2025-08-21 | 10.10 | 9.83 | -0.42 | -4.10% | 9.73 | 10.19 | 942913 | 93296.11 | 12.85% |
| 2025-08-20 | 10.51 | 10.25 | 0.00 | 0.00% | 10.06 | 10.60 | 1132288 | 116926.25 | 15.71% |
| 2025-08-19 | 10.63 | 10.25 | -0.22 | -2.10% | 10.18 | 10.95 | 1543003 | 161551.72 | 21.41% |
| 2025-08-18 | 9.82 | 10.47 | 0.95 | 9.98% | 9.81 | 10.47 | 1033987 | 105575.47 | 14.35% |
| 2025-08-15 | 9.10 | 9.52 | 0.39 | 4.27% | 9.07 | 9.88 | 862978 | 82249.72 | 11.97% |
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。
