| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 37.91 | 37.41 | -1.39 | -3.58% | 37.20 | 38.87 | 166414 | 62954.55 | 2.59% |
| 2025-04-02 | 38.81 | 38.80 | -0.02 | -0.05% | 38.69 | 39.28 | 117602 | 45792.48 | 1.83% |
| 2025-04-01 | 39.22 | 38.82 | -0.11 | -0.28% | 38.80 | 40.08 | 184919 | 72820.55 | 2.88% |
| 2025-03-31 | 38.76 | 38.93 | -0.10 | -0.26% | 37.82 | 39.62 | 240125 | 92818.38 | 3.74% |
| 2025-03-28 | 39.67 | 39.03 | -0.76 | -1.91% | 38.93 | 40.00 | 179339 | 70550.80 | 2.79% |
| 2025-03-27 | 40.59 | 39.79 | -0.92 | -2.26% | 39.60 | 40.98 | 212743 | 85332.88 | 3.31% |
| 2025-03-26 | 40.59 | 40.71 | -0.41 | -1.00% | 40.40 | 41.10 | 172195 | 70168.12 | 2.68% |
| 2025-03-25 | 43.72 | 41.12 | -2.46 | -5.64% | 40.46 | 44.12 | 316827 | 133147.08 | 4.93% |
| 2025-03-24 | 44.09 | 43.58 | -0.57 | -1.29% | 42.68 | 44.60 | 168122 | 73059.93 | 2.62% |
| 2025-03-21 | 44.64 | 44.15 | -0.53 | -1.19% | 43.56 | 44.89 | 174678 | 77093.59 | 2.72% |
| 2025-03-20 | 45.05 | 44.68 | -0.52 | -1.15% | 44.50 | 45.82 | 201444 | 90871.30 | 3.14% |
| 2025-03-19 | 48.17 | 45.20 | -3.45 | -7.09% | 45.02 | 48.17 | 331694 | 152803.88 | 5.16% |
| 2025-03-18 | 49.70 | 48.65 | -0.01 | -0.02% | 48.02 | 49.90 | 181976 | 88598.14 | 2.83% |
| 2025-03-17 | 49.58 | 48.66 | -0.54 | -1.10% | 48.60 | 50.50 | 219502 | 108092.91 | 3.42% |
| 2025-03-14 | 47.60 | 49.20 | 1.55 | 3.25% | 47.00 | 49.20 | 277305 | 134161.67 | 4.32% |
| 2025-03-13 | 47.26 | 47.65 | 0.54 | 1.15% | 46.50 | 48.49 | 266296 | 126158.45 | 4.15% |
| 2025-03-12 | 48.34 | 47.11 | -0.83 | -1.73% | 47.10 | 49.46 | 316968 | 152774.50 | 4.93% |
| 2025-03-11 | 45.20 | 47.94 | 1.29 | 2.77% | 44.88 | 48.00 | 278791 | 129514.21 | 4.34% |
| 2025-03-10 | 44.80 | 46.65 | 1.45 | 3.21% | 44.60 | 46.76 | 199867 | 91418.17 | 3.11% |
| 2025-03-07 | 45.80 | 45.20 | -1.29 | -2.77% | 44.60 | 47.28 | 216939 | 99207.62 | 3.38% |
| 2025-03-06 | 45.60 | 46.49 | 1.58 | 3.52% | 45.43 | 47.07 | 281070 | 130012.19 | 4.38% |
| 2025-03-05 | 44.39 | 44.91 | 1.26 | 2.89% | 43.59 | 44.94 | 254647 | 112894.55 | 3.96% |
| 2025-03-04 | 42.82 | 43.65 | 0.13 | 0.30% | 42.30 | 43.98 | 222112 | 96264.45 | 3.46% |
| 2025-03-03 | 44.55 | 43.52 | -1.60 | -3.55% | 43.00 | 45.45 | 265458 | 116359.05 | 4.13% |
| 2025-02-28 | 46.00 | 45.12 | -1.62 | -3.47% | 44.00 | 46.44 | 326158 | 147248.20 | 5.08% |
| 2025-02-27 | 48.24 | 46.74 | -1.49 | -3.09% | 45.50 | 48.32 | 277364 | 129742.56 | 4.32% |
| 2025-02-26 | 48.18 | 48.23 | 0.08 | 0.17% | 46.78 | 48.50 | 283435 | 135639.36 | 4.41% |
| 2025-02-25 | 49.01 | 48.15 | -2.56 | -5.05% | 47.76 | 49.64 | 378968 | 183730.58 | 5.90% |
| 2025-02-24 | 48.49 | 50.71 | 2.96 | 6.20% | 48.18 | 52.53 | 516959 | 261706.42 | 8.05% |
| 2025-02-21 | 44.95 | 47.75 | 4.34 | 10.00% | 44.90 | 47.75 | 388667 | 180551.94 | 6.05% |
| 2025-02-20 | 43.16 | 43.41 | -0.31 | -0.71% | 42.11 | 43.60 | 227783 | 97559.77 | 3.55% |
| 2025-02-19 | 42.80 | 43.72 | 0.87 | 2.03% | 42.61 | 43.98 | 289098 | 125904.91 | 4.50% |
| 2025-02-18 | 44.11 | 42.85 | -1.26 | -2.86% | 42.30 | 44.79 | 327067 | 142490.73 | 5.09% |
| 2025-02-17 | 41.80 | 44.11 | 4.01 | 10.00% | 41.77 | 44.11 | 462650 | 201198.77 | 7.20% |
| 2025-02-14 | 40.25 | 40.10 | -0.20 | -0.50% | 39.67 | 41.65 | 225391 | 91160.71 | 3.51% |
| 2025-02-13 | 42.21 | 40.30 | -1.95 | -4.62% | 40.20 | 43.08 | 298929 | 123907.77 | 4.65% |
| 2025-02-12 | 41.08 | 42.25 | 0.97 | 2.35% | 40.91 | 43.18 | 247003 | 104571.10 | 3.85% |
| 2025-02-11 | 41.21 | 41.28 | -0.01 | -0.02% | 40.60 | 42.36 | 215032 | 89116.62 | 3.35% |
| 2025-02-10 | 40.85 | 41.29 | 0.46 | 1.13% | 40.22 | 41.90 | 288263 | 118389.48 | 4.49% |
| 2025-02-07 | 39.60 | 40.83 | 2.26 | 5.86% | 38.90 | 41.27 | 385262 | 154744.83 | 6.00% |
| 2025-02-06 | 38.00 | 38.57 | 1.41 | 3.79% | 37.44 | 39.09 | 469734 | 180276.39 | 7.31% |
| 2025-02-05 | 38.77 | 37.16 | -3.79 | -9.26% | 36.86 | 39.14 | 547348 | 204439.45 | 8.52% |
| 2025-01-27 | 42.52 | 40.95 | -4.55 | -10.00% | 40.95 | 43.80 | 383007 | 161193.78 | 5.96% |
| 2025-01-24 | 44.27 | 45.50 | 1.00 | 2.25% | 44.27 | 46.00 | 274322 | 123967.98 | 4.27% |
| 2025-01-23 | 45.50 | 44.50 | -0.29 | -0.65% | 43.91 | 46.68 | 406193 | 183524.75 | 6.32% |
| 2025-01-22 | 42.00 | 44.79 | 3.11 | 7.46% | 41.90 | 45.18 | 416036 | 182860.84 | 6.48% |
| 2025-01-21 | 41.39 | 41.68 | 0.88 | 2.16% | 40.18 | 41.69 | 278807 | 114372.63 | 4.34% |
| 2025-01-20 | 39.40 | 40.80 | 1.99 | 5.13% | 39.30 | 41.50 | 328319 | 133131.16 | 5.11% |
| 2025-01-17 | 38.50 | 38.81 | 0.25 | 0.65% | 37.80 | 39.39 | 197230 | 76110.23 | 3.07% |
| 2025-01-16 | 39.20 | 38.56 | -0.44 | -1.13% | 38.20 | 39.88 | 231809 | 90192.75 | 3.61% |
| 2025-01-15 | 40.30 | 39.00 | -0.94 | -2.35% | 38.89 | 40.40 | 219380 | 86310.11 | 3.42% |
| 2025-01-14 | 37.98 | 39.94 | 2.34 | 6.22% | 36.70 | 40.18 | 349610 | 135327.73 | 5.44% |
| 2025-01-13 | 37.81 | 37.60 | -0.82 | -2.13% | 36.89 | 38.48 | 207299 | 77771.82 | 3.23% |
| 2025-01-10 | 39.87 | 38.42 | -1.24 | -3.13% | 38.38 | 39.92 | 290685 | 113885.21 | 4.53% |
| 2025-01-09 | 39.00 | 39.66 | 0.91 | 2.35% | 39.00 | 41.83 | 477949 | 193034.97 | 7.44% |
| 2025-01-08 | 37.88 | 38.75 | 0.20 | 0.52% | 37.01 | 39.50 | 353476 | 134719.81 | 5.50% |
| 2025-01-07 | 36.64 | 38.55 | 2.13 | 5.85% | 36.34 | 38.65 | 382531 | 144848.27 | 5.95% |
| 2025-01-06 | 36.70 | 36.42 | 0.02 | 0.05% | 36.02 | 37.99 | 263604 | 97319.73 | 4.10% |
| 2025-01-03 | 38.25 | 36.40 | -1.73 | -4.54% | 36.22 | 38.42 | 299278 | 110679.22 | 4.66% |
| 2025-01-02 | 39.31 | 38.13 | -2.27 | -5.62% | 37.53 | 39.80 | 459905 | 178019.50 | 7.16% |
| 2024-12-31 | 41.41 | 40.40 | -0.35 | -0.86% | 40.18 | 42.35 | 439238 | 180826.80 | 6.84% |
| 2024-12-30 | 40.90 | 40.75 | 0.27 | 0.67% | 40.25 | 41.90 | 380669 | 156702.33 | 5.93% |
| 2024-12-27 | 41.13 | 40.48 | -0.66 | -1.60% | 40.17 | 42.10 | 515149 | 211704.02 | 8.02% |
| 2024-12-26 | 36.95 | 41.14 | 3.74 | 10.00% | 36.90 | 41.14 | 500422 | 199161.89 | 7.79% |
| 2024-12-25 | 37.33 | 37.40 | 0.44 | 1.19% | 36.81 | 38.85 | 336284 | 127469.58 | 5.24% |
| 2024-12-24 | 36.33 | 36.96 | 0.55 | 1.51% | 35.97 | 37.33 | 280373 | 102867.71 | 4.36% |
| 2024-12-23 | 37.51 | 36.41 | -0.50 | -1.35% | 36.27 | 38.64 | 353490 | 131866.80 | 5.50% |
| 2024-12-20 | 35.11 | 36.91 | 1.04 | 2.90% | 34.35 | 37.87 | 514486 | 187563.64 | 8.01% |
| 2024-12-19 | 32.53 | 35.87 | 2.85 | 8.63% | 32.50 | 36.32 | 575042 | 202919.66 | 8.95% |
| 2024-12-18 | 32.96 | 33.02 | -0.05 | -0.15% | 32.58 | 33.44 | 166880 | 54938.52 | 2.60% |
| 2024-12-17 | 33.51 | 33.07 | -0.62 | -1.84% | 32.98 | 34.60 | 184576 | 62119.24 | 2.87% |
| 2024-12-16 | 33.80 | 33.69 | -0.14 | -0.41% | 33.59 | 35.17 | 146108 | 49850.09 | 2.27% |
| 2024-12-13 | 34.10 | 33.83 | -0.81 | -2.34% | 33.68 | 34.88 | 151975 | 51706.62 | 2.37% |
| 2024-12-12 | 33.55 | 34.64 | 1.00 | 2.97% | 33.30 | 34.90 | 262544 | 90497.52 | 4.09% |
| 2024-12-11 | 33.00 | 33.64 | 0.14 | 0.42% | 32.78 | 33.92 | 181454 | 60671.51 | 2.82% |
| 2024-12-10 | 35.30 | 33.50 | -1.17 | -3.37% | 33.17 | 35.44 | 445298 | 151251.84 | 6.93% |
| 2024-12-09 | 35.50 | 34.67 | -1.14 | -3.18% | 34.45 | 35.85 | 193185 | 67518.54 | 3.01% |
| 2024-12-06 | 35.80 | 35.81 | -0.23 | -0.64% | 34.90 | 36.09 | 184727 | 65574.84 | 2.88% |
| 2024-12-05 | 35.81 | 36.04 | -0.12 | -0.33% | 35.17 | 36.35 | 184324 | 65971.03 | 2.87% |
| 2024-12-04 | 36.32 | 36.16 | 0.26 | 0.72% | 35.60 | 36.98 | 173411 | 62837.45 | 2.70% |
英维克(002837)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。
