| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 2.46 | 2.36 | -0.12 | -4.84% | 2.36 | 2.46 | 149589 | 3560.21 | 1.42% |
| 2025-03-28 | 2.52 | 2.48 | -0.05 | -1.98% | 2.48 | 2.53 | 68751 | 1721.92 | 0.65% |
| 2025-03-27 | 2.52 | 2.53 | 0.00 | 0.00% | 2.49 | 2.53 | 71997 | 1808.11 | 0.69% |
| 2025-03-26 | 2.50 | 2.53 | 0.02 | 0.80% | 2.48 | 2.53 | 82535 | 2074.39 | 0.79% |
| 2025-03-25 | 2.52 | 2.51 | 0.00 | 0.00% | 2.47 | 2.52 | 102907 | 2566.23 | 0.98% |
| 2025-03-24 | 2.60 | 2.51 | -0.12 | -4.56% | 2.50 | 2.63 | 215960 | 5501.53 | 2.06% |
| 2025-03-21 | 2.58 | 2.63 | 0.03 | 1.15% | 2.56 | 2.73 | 276229 | 7267.19 | 2.63% |
| 2025-03-20 | 2.58 | 2.60 | 0.01 | 0.39% | 2.58 | 2.63 | 161133 | 4198.63 | 1.53% |
| 2025-03-19 | 2.58 | 2.59 | -0.01 | -0.38% | 2.56 | 2.63 | 114231 | 2960.99 | 1.09% |
| 2025-03-18 | 2.62 | 2.60 | -0.03 | -1.14% | 2.58 | 2.63 | 126497 | 3288.06 | 1.20% |
| 2025-03-17 | 2.57 | 2.63 | 0.02 | 0.77% | 2.57 | 2.64 | 170155 | 4430.35 | 1.62% |
| 2025-03-14 | 2.58 | 2.61 | 0.05 | 1.95% | 2.55 | 2.63 | 182822 | 4728.44 | 1.74% |
| 2025-03-13 | 2.62 | 2.56 | -0.11 | -4.12% | 2.54 | 2.64 | 276337 | 7145.08 | 2.63% |
| 2025-03-12 | 2.57 | 2.67 | 0.12 | 4.71% | 2.57 | 2.68 | 375730 | 9985.86 | 3.58% |
| 2025-03-11 | 2.50 | 2.55 | 0.02 | 0.79% | 2.49 | 2.56 | 114903 | 2918.97 | 1.09% |
| 2025-03-10 | 2.51 | 2.53 | 0.01 | 0.40% | 2.49 | 2.56 | 97780 | 2468.06 | 0.93% |
| 2025-03-07 | 2.57 | 2.52 | -0.04 | -1.56% | 2.51 | 2.59 | 155318 | 3949.85 | 1.48% |
| 2025-03-06 | 2.55 | 2.56 | 0.02 | 0.79% | 2.53 | 2.59 | 150596 | 3852.25 | 1.43% |
| 2025-03-05 | 2.62 | 2.54 | -0.07 | -2.68% | 2.48 | 2.63 | 180022 | 4553.15 | 1.71% |
| 2025-03-04 | 2.57 | 2.61 | 0.02 | 0.77% | 2.55 | 2.63 | 103280 | 2681.61 | 0.98% |
| 2025-03-03 | 2.62 | 2.59 | -0.04 | -1.52% | 2.58 | 2.64 | 141217 | 3678.17 | 1.34% |
| 2025-02-28 | 2.69 | 2.63 | -0.06 | -2.23% | 2.61 | 2.70 | 178972 | 4750.64 | 1.70% |
| 2025-02-27 | 2.73 | 2.69 | -0.05 | -1.82% | 2.68 | 2.80 | 207221 | 5661.71 | 1.97% |
| 2025-02-26 | 2.72 | 2.74 | 0.02 | 0.74% | 2.70 | 2.79 | 201364 | 5514.75 | 1.92% |
| 2025-02-25 | 2.69 | 2.72 | -0.04 | -1.45% | 2.65 | 2.78 | 250535 | 6792.23 | 2.39% |
| 2025-02-24 | 2.63 | 2.76 | 0.13 | 4.94% | 2.60 | 2.76 | 377777 | 10331.58 | 3.60% |
| 2025-02-21 | 2.64 | 2.63 | -0.01 | -0.38% | 2.58 | 2.66 | 177358 | 4634.89 | 1.69% |
| 2025-02-20 | 2.64 | 2.64 | 0.02 | 0.76% | 2.62 | 2.68 | 140524 | 3709.43 | 1.34% |
| 2025-02-19 | 2.65 | 2.62 | -0.02 | -0.76% | 2.59 | 2.67 | 172831 | 4538.13 | 1.65% |
| 2025-02-18 | 2.67 | 2.64 | -0.04 | -1.49% | 2.62 | 2.73 | 267207 | 7149.35 | 2.54% |
| 2025-02-17 | 2.56 | 2.68 | 0.13 | 5.10% | 2.56 | 2.68 | 244611 | 6395.36 | 2.33% |
| 2025-02-14 | 2.59 | 2.55 | -0.05 | -1.92% | 2.52 | 2.60 | 196402 | 5001.28 | 1.87% |
| 2025-02-13 | 2.64 | 2.60 | -0.04 | -1.52% | 2.60 | 2.68 | 165518 | 4352.71 | 1.58% |
| 2025-02-12 | 2.61 | 2.64 | 0.01 | 0.38% | 2.59 | 2.68 | 206034 | 5428.51 | 1.96% |
| 2025-02-11 | 2.65 | 2.63 | 0.00 | 0.00% | 2.57 | 2.68 | 294949 | 7733.16 | 2.81% |
| 2025-02-10 | 2.50 | 2.63 | 0.13 | 5.20% | 2.50 | 2.63 | 193393 | 4988.52 | 1.84% |
| 2025-02-07 | 2.41 | 2.50 | -0.03 | -1.19% | 2.40 | 2.55 | 376310 | 9297.18 | 3.58% |
| 2025-02-06 | 2.40 | 2.53 | 0.00 | 0.00% | 2.40 | 2.60 | 439898 | 10860.67 | 4.19% |
| 2025-02-05 | 2.53 | 2.53 | -0.13 | -4.89% | 2.53 | 2.53 | 25601 | 647.71 | 0.24% |
| 2025-01-27 | 2.66 | 2.66 | -0.14 | -5.00% | 2.66 | 2.66 | 35041 | 932.09 | 0.33% |
| 2025-01-24 | 2.77 | 2.80 | 0.01 | 0.36% | 2.77 | 2.84 | 78789 | 2210.87 | 0.75% |
| 2025-01-23 | 2.85 | 2.79 | -0.04 | -1.41% | 2.79 | 2.89 | 105190 | 2989.38 | 1.00% |
| 2025-01-22 | 2.84 | 2.83 | -0.03 | -1.05% | 2.83 | 2.90 | 79611 | 2271.05 | 0.76% |
| 2025-01-21 | 2.90 | 2.86 | -0.04 | -1.38% | 2.83 | 2.92 | 111006 | 3172.26 | 1.06% |
| 2025-01-20 | 2.94 | 2.90 | -0.04 | -1.36% | 2.84 | 2.96 | 118450 | 3440.09 | 1.13% |
| 2025-01-17 | 2.96 | 2.94 | -0.04 | -1.34% | 2.93 | 3.01 | 127015 | 3757.15 | 1.21% |
| 2025-01-16 | 2.91 | 2.98 | 0.07 | 2.41% | 2.88 | 3.05 | 249622 | 7390.92 | 2.38% |
| 2025-01-15 | 2.89 | 2.91 | 0.00 | 0.00% | 2.83 | 2.95 | 217069 | 6262.32 | 2.07% |
| 2025-01-14 | 2.78 | 2.91 | 0.14 | 5.05% | 2.75 | 2.91 | 178889 | 5123.39 | 1.70% |
| 2025-01-13 | 2.70 | 2.77 | 0.03 | 1.09% | 2.70 | 2.83 | 114182 | 3168.40 | 1.09% |
| 2025-01-10 | 2.83 | 2.74 | -0.11 | -3.86% | 2.74 | 2.85 | 163118 | 4543.98 | 1.55% |
| 2025-01-09 | 2.85 | 2.85 | -0.04 | -1.38% | 2.83 | 2.89 | 169655 | 4840.39 | 1.62% |
| 2025-01-08 | 2.86 | 2.89 | 0.00 | 0.00% | 2.80 | 2.96 | 251376 | 7249.21 | 2.39% |
| 2025-01-07 | 2.84 | 2.89 | -0.10 | -3.34% | 2.84 | 2.93 | 342223 | 9803.09 | 3.26% |
| 2025-01-06 | 3.31 | 2.99 | -0.16 | -5.08% | 2.99 | 3.31 | 590836 | 18876.12 | 5.63% |
| 2025-01-03 | 3.08 | 3.15 | 0.15 | 5.00% | 3.03 | 3.15 | 123180 | 3841.76 | 1.17% |
| 2025-01-02 | 2.96 | 3.00 | 0.14 | 4.90% | 2.91 | 3.00 | 388264 | 11612.07 | 3.70% |
| 2024-12-31 | 2.86 | 2.86 | 0.14 | 5.15% | 2.86 | 2.86 | 97088 | 2776.70 | 0.92% |
| 2024-12-30 | 2.82 | 2.72 | -0.14 | -4.90% | 2.72 | 2.83 | 192312 | 5260.72 | 1.83% |
| 2024-12-27 | 2.86 | 2.86 | 0.01 | 0.35% | 2.81 | 2.91 | 132482 | 3797.67 | 1.26% |
| 2024-12-26 | 2.84 | 2.85 | -0.01 | -0.35% | 2.80 | 2.91 | 119006 | 3401.11 | 1.13% |
| 2024-12-25 | 2.96 | 2.86 | -0.15 | -4.98% | 2.86 | 2.97 | 181491 | 5238.22 | 1.73% |
| 2024-12-24 | 2.87 | 3.01 | 0.06 | 2.03% | 2.80 | 3.07 | 341997 | 9854.30 | 3.26% |
| 2024-12-23 | 3.02 | 2.95 | -0.16 | -5.14% | 2.95 | 3.07 | 203456 | 6052.84 | 1.94% |
| 2024-12-20 | 3.17 | 3.11 | -0.05 | -1.58% | 3.11 | 3.17 | 143990 | 4505.32 | 1.37% |
| 2024-12-19 | 3.05 | 3.16 | 0.07 | 2.27% | 3.04 | 3.18 | 178702 | 5589.72 | 1.70% |
| 2024-12-18 | 3.09 | 3.09 | 0.02 | 0.65% | 3.06 | 3.13 | 130100 | 4029.01 | 1.24% |
| 2024-12-17 | 3.17 | 3.07 | -0.08 | -2.54% | 3.01 | 3.17 | 191742 | 5901.02 | 1.83% |
| 2024-12-16 | 3.18 | 3.15 | -0.05 | -1.56% | 3.13 | 3.24 | 185877 | 5891.97 | 1.77% |
| 2024-12-13 | 3.34 | 3.20 | -0.14 | -4.19% | 3.18 | 3.34 | 284564 | 9207.50 | 2.71% |
| 2024-12-12 | 3.36 | 3.34 | -0.01 | -0.30% | 3.31 | 3.39 | 219293 | 7321.60 | 2.09% |
| 2024-12-11 | 3.30 | 3.35 | 0.03 | 0.90% | 3.29 | 3.39 | 213399 | 7150.45 | 2.03% |
| 2024-12-10 | 3.38 | 3.32 | -0.05 | -1.48% | 3.29 | 3.44 | 313071 | 10446.31 | 2.98% |
| 2024-12-09 | 3.24 | 3.37 | 0.13 | 4.01% | 3.22 | 3.39 | 387214 | 12877.01 | 3.69% |
| 2024-12-06 | 3.23 | 3.24 | 0.01 | 0.31% | 3.21 | 3.27 | 224901 | 7282.05 | 2.14% |
| 2024-12-05 | 3.12 | 3.23 | 0.08 | 2.54% | 3.12 | 3.28 | 234010 | 7476.33 | 2.23% |
| 2024-12-04 | 3.22 | 3.15 | -0.08 | -2.48% | 3.14 | 3.31 | 257108 | 8299.36 | 2.45% |
| 2024-12-03 | 3.29 | 3.23 | -0.09 | -2.71% | 3.23 | 3.32 | 288612 | 9438.80 | 2.75% |
| 2024-12-02 | 3.15 | 3.32 | 0.12 | 3.75% | 3.13 | 3.35 | 438947 | 14146.46 | 4.18% |
| 2024-11-29 | 3.25 | 3.20 | 0.06 | 1.91% | 3.16 | 3.30 | 460571 | 14817.58 | 4.39% |
ST英飞拓(002528)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。
