| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 9.55 | 9.49 | -0.14 | -1.45% | 9.39 | 9.68 | 559041 | 53096.26 | 7.78% |
| 2025-03-06 | 9.52 | 9.63 | 0.19 | 2.01% | 9.51 | 9.75 | 838374 | 80737.40 | 11.67% |
| 2025-03-05 | 9.45 | 9.44 | -0.12 | -1.26% | 9.33 | 9.63 | 696192 | 65769.29 | 9.69% |
| 2025-03-04 | 9.16 | 9.56 | 0.15 | 1.59% | 9.16 | 9.74 | 740337 | 70584.97 | 10.30% |
| 2025-03-03 | 10.01 | 9.41 | -0.79 | -7.75% | 9.33 | 10.01 | 1212981 | 116109.82 | 16.88% |
| 2025-02-28 | 10.48 | 10.20 | -0.06 | -0.58% | 9.70 | 10.85 | 1761798 | 180711.47 | 24.52% |
| 2025-02-27 | 10.58 | 10.26 | -0.32 | -3.02% | 9.92 | 10.99 | 1859801 | 193878.25 | 25.88% |
| 2025-02-26 | 10.18 | 10.58 | 0.51 | 5.06% | 10.00 | 11.08 | 2064732 | 220724.09 | 28.74% |
| 2025-02-25 | 9.42 | 10.07 | 0.36 | 3.71% | 9.31 | 10.55 | 1436876 | 142719.62 | 20.00% |
| 2025-02-24 | 9.50 | 9.71 | 0.18 | 1.89% | 9.28 | 10.33 | 1853872 | 180138.14 | 25.80% |
| 2025-02-21 | 8.74 | 9.53 | 0.87 | 10.05% | 8.70 | 9.53 | 873835 | 82697.01 | 12.16% |
| 2025-02-20 | 8.76 | 8.66 | 0.05 | 0.58% | 8.52 | 8.85 | 846302 | 73542.51 | 11.78% |
| 2025-02-19 | 8.23 | 8.61 | 0.36 | 4.36% | 8.16 | 8.61 | 856977 | 72541.68 | 11.93% |
| 2025-02-18 | 8.20 | 8.25 | 0.10 | 1.23% | 8.00 | 8.43 | 882032 | 72898.60 | 12.28% |
| 2025-02-17 | 8.06 | 8.15 | 0.17 | 2.13% | 8.01 | 8.17 | 333761 | 27073.48 | 4.65% |
| 2025-02-14 | 8.01 | 7.98 | -0.05 | -0.62% | 7.94 | 8.06 | 285538 | 22814.16 | 3.97% |
| 2025-02-13 | 8.31 | 8.03 | -0.30 | -3.60% | 8.01 | 8.42 | 490710 | 40029.55 | 6.83% |
| 2025-02-12 | 8.30 | 8.33 | -0.04 | -0.48% | 8.13 | 8.35 | 589291 | 48550.44 | 8.20% |
| 2025-02-11 | 8.03 | 8.37 | 0.35 | 4.36% | 7.92 | 8.42 | 803960 | 65701.34 | 11.19% |
| 2025-02-10 | 7.98 | 8.02 | 0.09 | 1.13% | 7.91 | 8.09 | 404563 | 32311.51 | 5.63% |
| 2025-02-07 | 7.88 | 7.93 | -0.01 | -0.13% | 7.80 | 8.01 | 457502 | 36250.55 | 6.37% |
| 2025-02-06 | 7.50 | 7.94 | 0.39 | 5.17% | 7.45 | 7.96 | 509006 | 39831.23 | 7.08% |
| 2025-02-05 | 7.44 | 7.55 | 0.18 | 2.44% | 7.42 | 7.60 | 208425 | 15680.48 | 2.90% |
| 2025-01-27 | 7.78 | 7.37 | -0.41 | -5.27% | 7.37 | 7.82 | 325412 | 24435.52 | 4.53% |
| 2025-01-24 | 7.70 | 7.78 | 0.06 | 0.78% | 7.63 | 7.83 | 315816 | 24500.25 | 4.40% |
| 2025-01-23 | 7.80 | 7.72 | 0.00 | 0.00% | 7.68 | 7.88 | 374355 | 29140.98 | 5.21% |
| 2025-01-22 | 7.65 | 7.72 | 0.02 | 0.26% | 7.61 | 7.85 | 371281 | 28741.98 | 5.17% |
| 2025-01-21 | 7.69 | 7.70 | 0.03 | 0.39% | 7.53 | 7.73 | 233094 | 17793.33 | 3.24% |
| 2025-01-20 | 7.66 | 7.67 | 0.07 | 0.92% | 7.53 | 7.79 | 338067 | 25846.55 | 4.70% |
| 2025-01-17 | 7.58 | 7.60 | -0.01 | -0.13% | 7.50 | 7.75 | 267123 | 20298.73 | 3.72% |
| 2025-01-16 | 7.71 | 7.61 | -0.06 | -0.78% | 7.53 | 7.79 | 319146 | 24417.32 | 4.44% |
| 2025-01-15 | 7.78 | 7.67 | -0.11 | -1.41% | 7.63 | 7.84 | 289636 | 22275.22 | 4.03% |
| 2025-01-14 | 7.33 | 7.78 | 0.50 | 6.87% | 7.29 | 7.86 | 554243 | 42501.16 | 7.71% |
| 2025-01-13 | 7.14 | 7.28 | 0.03 | 0.41% | 7.02 | 7.48 | 306163 | 22232.54 | 4.26% |
| 2025-01-10 | 7.55 | 7.25 | -0.34 | -4.48% | 7.25 | 7.56 | 332549 | 24661.67 | 4.63% |
| 2025-01-09 | 7.24 | 7.59 | 0.26 | 3.55% | 7.24 | 7.83 | 471439 | 35811.35 | 6.56% |
| 2025-01-08 | 7.33 | 7.33 | -0.09 | -1.21% | 6.98 | 7.39 | 364442 | 26335.69 | 5.07% |
| 2025-01-07 | 6.91 | 7.42 | 0.43 | 6.15% | 6.91 | 7.43 | 429061 | 31032.19 | 5.97% |
| 2025-01-06 | 6.84 | 6.99 | 0.15 | 2.19% | 6.72 | 7.11 | 282369 | 19641.17 | 3.93% |
| 2025-01-03 | 7.33 | 6.84 | -0.50 | -6.81% | 6.80 | 7.48 | 443733 | 31430.40 | 6.18% |
| 2025-01-02 | 7.50 | 7.34 | -0.18 | -2.39% | 7.25 | 7.69 | 373192 | 27808.57 | 5.19% |
| 2024-12-31 | 7.95 | 7.52 | -0.39 | -4.93% | 7.51 | 8.09 | 546205 | 42272.78 | 7.60% |
| 2024-12-30 | 8.11 | 7.91 | -0.38 | -4.58% | 7.85 | 8.11 | 958174 | 76278.60 | 13.34% |
| 2024-12-27 | 8.15 | 8.29 | 0.75 | 9.95% | 8.03 | 8.29 | 643378 | 53066.44 | 8.95% |
| 2024-12-26 | 7.16 | 7.54 | 0.36 | 5.01% | 7.14 | 7.67 | 318641 | 23875.17 | 4.43% |
| 2024-12-25 | 7.34 | 7.18 | -0.13 | -1.78% | 7.08 | 7.35 | 143082 | 10270.25 | 1.99% |
| 2024-12-24 | 7.16 | 7.31 | 0.20 | 2.81% | 7.15 | 7.34 | 164089 | 11931.26 | 2.28% |
| 2024-12-23 | 7.39 | 7.11 | -0.32 | -4.31% | 7.09 | 7.43 | 188821 | 13623.98 | 2.63% |
| 2024-12-20 | 7.37 | 7.43 | 0.05 | 0.68% | 7.33 | 7.49 | 138393 | 10269.76 | 1.93% |
| 2024-12-19 | 7.23 | 7.38 | 0.08 | 1.10% | 7.18 | 7.40 | 132784 | 9723.69 | 1.85% |
| 2024-12-18 | 7.35 | 7.30 | -0.02 | -0.27% | 7.26 | 7.40 | 154630 | 11345.36 | 2.15% |
| 2024-12-17 | 7.49 | 7.32 | -0.21 | -2.79% | 7.30 | 7.71 | 248479 | 18473.23 | 3.46% |
| 2024-12-16 | 7.65 | 7.53 | -0.12 | -1.57% | 7.48 | 7.69 | 204797 | 15474.80 | 2.85% |
| 2024-12-13 | 7.84 | 7.65 | -0.25 | -3.16% | 7.64 | 7.87 | 308348 | 23868.49 | 4.29% |
| 2024-12-12 | 8.05 | 7.90 | -0.20 | -2.47% | 7.77 | 8.05 | 415909 | 32759.96 | 5.79% |
| 2024-12-11 | 7.81 | 8.10 | 0.26 | 3.32% | 7.80 | 8.15 | 572901 | 46226.02 | 7.97% |
| 2024-12-10 | 7.99 | 7.84 | 0.04 | 0.51% | 7.81 | 8.05 | 442457 | 35084.17 | 6.16% |
| 2024-12-09 | 7.85 | 7.80 | -0.10 | -1.27% | 7.72 | 7.95 | 345337 | 27004.04 | 4.81% |
| 2024-12-06 | 8.09 | 7.90 | -0.14 | -1.74% | 7.86 | 8.11 | 456286 | 36154.33 | 6.35% |
| 2024-12-05 | 7.79 | 8.04 | 0.27 | 3.47% | 7.79 | 8.12 | 683725 | 54355.45 | 9.52% |
| 2024-12-04 | 7.62 | 7.77 | 0.06 | 0.78% | 7.58 | 7.97 | 526196 | 41024.79 | 7.32% |
| 2024-12-03 | 7.70 | 7.71 | -0.06 | -0.77% | 7.66 | 8.01 | 523369 | 40887.83 | 7.28% |
| 2024-12-02 | 7.44 | 7.77 | 0.36 | 4.86% | 7.42 | 7.85 | 593196 | 45692.64 | 8.26% |
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。
