| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 9.58 | 9.65 | 0.00 | 0.00% | 9.55 | 9.77 | 518120 | 50104.61 | 7.06% |
| 2026-02-05 | 9.86 | 9.65 | -0.42 | -4.17% | 9.61 | 9.89 | 844678 | 81982.94 | 11.51% |
| 2026-02-04 | 9.10 | 10.07 | 0.92 | 10.05% | 9.07 | 10.07 | 885173 | 86686.05 | 12.06% |
| 2026-02-03 | 9.05 | 9.15 | 0.19 | 2.12% | 8.96 | 9.15 | 149646 | 13588.15 | 2.04% |
| 2026-02-02 | 8.94 | 8.96 | -0.01 | -0.11% | 8.92 | 9.23 | 250742 | 22861.82 | 3.42% |
| 2026-01-30 | 8.97 | 8.97 | -0.03 | -0.33% | 8.75 | 9.03 | 228262 | 20303.24 | 3.11% |
| 2026-01-29 | 9.10 | 9.00 | -0.19 | -2.07% | 8.98 | 9.27 | 278719 | 25317.86 | 3.80% |
| 2026-01-28 | 9.30 | 9.19 | -0.13 | -1.39% | 9.13 | 9.36 | 174788 | 16111.63 | 2.38% |
| 2026-01-27 | 9.31 | 9.32 | -0.03 | -0.32% | 9.01 | 9.37 | 295136 | 27093.30 | 4.02% |
| 2026-01-26 | 9.55 | 9.35 | -0.21 | -2.20% | 9.29 | 9.60 | 263696 | 24803.78 | 3.59% |
| 2026-01-23 | 9.42 | 9.56 | 0.13 | 1.38% | 9.41 | 9.58 | 257609 | 24521.45 | 3.51% |
| 2026-01-22 | 9.45 | 9.43 | -0.02 | -0.21% | 9.39 | 9.52 | 187026 | 17652.66 | 2.55% |
| 2026-01-21 | 9.30 | 9.45 | 0.06 | 0.64% | 9.28 | 9.48 | 186296 | 17544.33 | 2.54% |
| 2026-01-20 | 9.52 | 9.39 | -0.15 | -1.57% | 9.35 | 9.58 | 265055 | 24982.22 | 3.61% |
| 2026-01-19 | 9.36 | 9.54 | 0.19 | 2.03% | 9.30 | 9.64 | 370362 | 35359.90 | 5.05% |
| 2026-01-16 | 9.39 | 9.35 | 0.15 | 1.63% | 9.29 | 9.46 | 288286 | 27018.82 | 3.93% |
| 2026-01-15 | 9.26 | 9.20 | -0.06 | -0.65% | 9.13 | 9.35 | 212979 | 19610.85 | 2.90% |
| 2026-01-14 | 9.20 | 9.26 | 0.11 | 1.20% | 9.14 | 9.46 | 452074 | 42033.11 | 6.16% |
| 2026-01-13 | 9.33 | 9.15 | -0.14 | -1.51% | 9.12 | 9.38 | 302503 | 27859.32 | 4.12% |
| 2026-01-12 | 9.14 | 9.29 | 0.16 | 1.75% | 9.14 | 9.30 | 342842 | 31671.11 | 4.67% |
| 2026-01-09 | 9.13 | 9.13 | -0.01 | -0.11% | 9.10 | 9.27 | 306511 | 28116.00 | 4.18% |
| 2026-01-08 | 9.10 | 9.14 | 0.03 | 0.33% | 9.08 | 9.17 | 241206 | 22014.89 | 3.29% |
| 2026-01-07 | 9.03 | 9.11 | 0.08 | 0.89% | 8.98 | 9.15 | 264708 | 24064.16 | 3.61% |
| 2026-01-06 | 9.05 | 9.03 | 0.01 | 0.11% | 8.98 | 9.09 | 256559 | 23157.33 | 3.49% |
| 2026-01-05 | 9.01 | 9.02 | 0.00 | 0.00% | 8.97 | 9.05 | 190799 | 17179.81 | 2.60% |
| 2025-12-31 | 9.15 | 9.02 | -0.10 | -1.10% | 8.97 | 9.16 | 200787 | 18112.43 | 2.74% |
| 2025-12-30 | 8.82 | 9.12 | 0.24 | 2.70% | 8.81 | 9.14 | 308043 | 27825.17 | 4.20% |
| 2025-12-29 | 8.90 | 8.88 | -0.05 | -0.56% | 8.87 | 8.96 | 142718 | 12728.56 | 1.94% |
| 2025-12-26 | 9.01 | 8.93 | -0.07 | -0.78% | 8.89 | 9.08 | 234909 | 21088.88 | 3.20% |
| 2025-12-25 | 9.01 | 9.00 | 0.02 | 0.22% | 8.90 | 9.03 | 209233 | 18808.37 | 2.85% |
| 2025-12-24 | 8.89 | 8.98 | 0.16 | 1.81% | 8.86 | 9.04 | 289262 | 25962.10 | 3.94% |
| 2025-12-23 | 8.80 | 8.82 | 0.02 | 0.23% | 8.74 | 8.92 | 237257 | 20951.98 | 3.23% |
| 2025-12-22 | 8.78 | 8.80 | 0.01 | 0.11% | 8.74 | 8.84 | 180081 | 15850.92 | 2.45% |
| 2025-12-19 | 8.66 | 8.79 | 0.12 | 1.38% | 8.66 | 8.82 | 218764 | 19197.42 | 2.98% |
| 2025-12-18 | 8.72 | 8.67 | 0.21 | 2.48% | 8.65 | 8.99 | 412400 | 36336.49 | 5.62% |
| 2025-12-17 | 8.39 | 8.46 | 0.07 | 0.83% | 8.23 | 8.49 | 161817 | 13531.79 | 2.20% |
| 2025-12-16 | 8.65 | 8.39 | -0.28 | -3.23% | 8.38 | 8.65 | 183923 | 15530.87 | 2.51% |
| 2025-12-15 | 8.68 | 8.67 | -0.06 | -0.69% | 8.64 | 8.80 | 125595 | 10962.38 | 1.71% |
| 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% |
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。
