| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.70 | 8.83 | 0.10 | 1.15% | 8.66 | 8.86 | 112718 | 9926.67 | 4.69% |
| 2026-03-24 | 8.48 | 8.73 | 0.47 | 5.69% | 8.27 | 8.74 | 180477 | 15425.09 | 7.50% |
| 2026-03-23 | 8.65 | 8.26 | -0.65 | -7.30% | 8.18 | 8.74 | 189900 | 16065.95 | 7.90% |
| 2026-03-20 | 9.40 | 8.91 | -0.42 | -4.50% | 8.91 | 9.44 | 187059 | 16971.96 | 7.78% |
| 2026-03-19 | 9.60 | 9.33 | -0.34 | -3.52% | 9.24 | 9.62 | 155914 | 14698.93 | 6.48% |
| 2026-03-18 | 9.32 | 9.67 | 0.35 | 3.76% | 9.31 | 9.72 | 188589 | 17957.21 | 7.84% |
| 2026-03-17 | 10.05 | 9.32 | -0.61 | -6.14% | 9.29 | 10.10 | 251924 | 24101.18 | 10.47% |
| 2026-03-16 | 9.63 | 9.93 | 0.24 | 2.48% | 9.62 | 10.29 | 281849 | 28181.09 | 11.72% |
| 2026-03-13 | 10.26 | 9.69 | -0.66 | -6.38% | 9.63 | 10.26 | 331250 | 32767.43 | 13.77% |
| 2026-03-12 | 10.55 | 10.35 | -0.29 | -2.73% | 10.25 | 10.59 | 295860 | 30723.03 | 12.30% |
| 2026-03-11 | 10.74 | 10.64 | -0.21 | -1.94% | 10.52 | 10.93 | 435230 | 46452.60 | 18.10% |
| 2026-03-10 | 10.79 | 10.85 | -0.10 | -0.91% | 10.69 | 11.00 | 410743 | 44420.93 | 17.08% |
| 2026-03-09 | 10.22 | 10.95 | 0.05 | 0.46% | 10.22 | 11.20 | 677422 | 73657.12 | 28.17% |
| 2026-03-06 | 10.79 | 10.90 | 0.01 | 0.09% | 10.58 | 11.60 | 1027257 | 113590.56 | 42.71% |
| 2026-03-05 | 10.89 | 10.89 | 0.99 | 10.00% | 10.61 | 10.89 | 367499 | 39959.67 | 15.28% |
| 2026-03-04 | 8.92 | 9.90 | 0.90 | 10.00% | 8.83 | 9.90 | 318945 | 30688.38 | 13.26% |
| 2026-03-03 | 9.37 | 9.00 | -0.34 | -3.64% | 8.99 | 9.48 | 119989 | 11056.47 | 4.99% |
| 2026-03-02 | 9.69 | 9.34 | -0.44 | -4.50% | 9.30 | 9.75 | 152524 | 14395.85 | 6.34% |
| 2026-02-27 | 9.70 | 9.78 | 0.03 | 0.31% | 9.63 | 9.78 | 91315 | 8856.71 | 3.80% |
| 2026-02-26 | 9.62 | 9.75 | 0.15 | 1.56% | 9.60 | 9.80 | 113587 | 11013.88 | 4.72% |
| 2026-02-25 | 9.69 | 9.60 | -0.08 | -0.83% | 9.57 | 9.72 | 84108 | 8116.96 | 3.50% |
| 2026-02-24 | 9.60 | 9.68 | 0.15 | 1.57% | 9.56 | 9.70 | 65745 | 6351.92 | 2.73% |
| 2026-02-13 | 9.53 | 9.53 | 0.02 | 0.21% | 9.48 | 9.60 | 56783 | 5421.11 | 2.36% |
| 2026-02-12 | 9.59 | 9.51 | -0.06 | -0.63% | 9.44 | 9.62 | 61993 | 5918.27 | 2.58% |
| 2026-02-11 | 9.58 | 9.57 | -0.02 | -0.21% | 9.52 | 9.65 | 55049 | 5284.21 | 2.29% |
| 2026-02-10 | 9.66 | 9.59 | -0.03 | -0.31% | 9.57 | 9.68 | 64752 | 6229.57 | 2.69% |
| 2026-02-09 | 9.47 | 9.62 | 0.20 | 2.12% | 9.45 | 9.64 | 91931 | 8801.57 | 3.82% |
| 2026-02-06 | 9.32 | 9.42 | 0.14 | 1.51% | 9.23 | 9.48 | 71222 | 6700.10 | 2.96% |
| 2026-02-05 | 9.41 | 9.28 | -0.20 | -2.11% | 9.27 | 9.50 | 63882 | 5983.75 | 2.66% |
| 2026-02-04 | 9.40 | 9.48 | 0.07 | 0.74% | 9.36 | 9.59 | 78309 | 7424.78 | 3.26% |
| 2026-02-03 | 9.27 | 9.41 | 0.17 | 1.84% | 9.26 | 9.43 | 59518 | 5576.99 | 2.47% |
| 2026-02-02 | 9.30 | 9.24 | -0.14 | -1.49% | 9.22 | 9.45 | 71577 | 6697.93 | 2.98% |
| 2026-01-30 | 9.27 | 9.38 | 0.11 | 1.19% | 9.20 | 9.38 | 74459 | 6925.09 | 3.10% |
| 2026-01-29 | 9.31 | 9.27 | -0.07 | -0.75% | 9.20 | 9.46 | 77487 | 7232.99 | 3.22% |
| 2026-01-28 | 9.63 | 9.34 | -0.28 | -2.91% | 9.30 | 9.63 | 102597 | 9648.89 | 4.27% |
| 2026-01-27 | 9.61 | 9.62 | -0.05 | -0.52% | 9.23 | 9.68 | 115872 | 10965.08 | 4.82% |
| 2026-01-26 | 9.79 | 9.67 | -0.13 | -1.33% | 9.53 | 9.82 | 122430 | 11826.04 | 5.09% |
| 2026-01-23 | 9.71 | 9.80 | 0.08 | 0.82% | 9.66 | 9.81 | 137840 | 13432.39 | 5.73% |
| 2026-01-22 | 9.56 | 9.72 | 0.17 | 1.78% | 9.51 | 9.75 | 135648 | 13068.44 | 5.64% |
| 2026-01-21 | 9.45 | 9.55 | 0.05 | 0.53% | 9.29 | 9.56 | 105510 | 9954.55 | 4.39% |
| 2026-01-20 | 9.67 | 9.50 | -0.17 | -1.76% | 9.43 | 9.69 | 122137 | 11627.89 | 5.08% |
| 2026-01-19 | 9.56 | 9.67 | 0.10 | 1.04% | 9.53 | 9.76 | 122891 | 11858.95 | 5.11% |
| 2026-01-16 | 9.76 | 9.57 | -0.17 | -1.75% | 9.53 | 9.83 | 152059 | 14607.26 | 6.32% |
| 2026-01-15 | 9.80 | 9.74 | -0.17 | -1.72% | 9.64 | 10.05 | 264624 | 25919.20 | 11.00% |
| 2026-01-14 | 9.51 | 9.91 | 0.43 | 4.54% | 9.50 | 9.94 | 398772 | 39111.40 | 16.58% |
| 2026-01-13 | 9.64 | 9.48 | -0.16 | -1.66% | 9.43 | 9.68 | 148892 | 14178.47 | 6.19% |
| 2026-01-12 | 9.55 | 9.64 | 0.18 | 1.90% | 9.43 | 9.64 | 191533 | 18296.04 | 7.96% |
| 2026-01-09 | 9.37 | 9.46 | 0.02 | 0.21% | 9.29 | 9.48 | 189065 | 17773.66 | 7.86% |
| 2026-01-08 | 9.10 | 9.44 | 0.36 | 3.96% | 9.10 | 9.68 | 306151 | 28832.04 | 12.73% |
| 2026-01-07 | 9.25 | 9.08 | -0.27 | -2.89% | 9.05 | 9.25 | 210171 | 19144.83 | 8.74% |
| 2026-01-06 | 9.28 | 9.35 | 0.05 | 0.54% | 9.24 | 9.37 | 113140 | 10531.51 | 4.70% |
| 2026-01-05 | 9.18 | 9.30 | 0.12 | 1.31% | 9.10 | 9.34 | 120191 | 11140.17 | 5.00% |
| 2025-12-31 | 9.32 | 9.18 | -0.12 | -1.29% | 9.06 | 9.34 | 115370 | 10561.01 | 4.80% |
| 2025-12-30 | 9.22 | 9.30 | 0.04 | 0.43% | 9.15 | 9.45 | 148993 | 13923.31 | 6.19% |
| 2025-12-29 | 9.28 | 9.26 | -0.03 | -0.32% | 9.14 | 9.37 | 103589 | 9567.01 | 4.31% |
| 2025-12-26 | 9.42 | 9.29 | -0.16 | -1.69% | 9.23 | 9.43 | 121308 | 11306.19 | 5.04% |
| 2025-12-25 | 9.30 | 9.45 | 0.11 | 1.18% | 9.25 | 9.48 | 147186 | 13812.06 | 6.12% |
| 2025-12-24 | 9.07 | 9.34 | 0.27 | 2.98% | 9.03 | 9.55 | 167452 | 15595.80 | 6.96% |
| 2025-12-23 | 9.21 | 9.07 | -0.15 | -1.63% | 9.05 | 9.25 | 127385 | 11613.75 | 5.30% |
| 2025-12-22 | 9.42 | 9.22 | -0.15 | -1.60% | 9.18 | 9.46 | 154844 | 14389.06 | 6.44% |
| 2025-12-19 | 9.27 | 9.37 | 0.14 | 1.52% | 9.27 | 9.49 | 145994 | 13688.64 | 6.07% |
| 2025-12-18 | 9.18 | 9.23 | -0.11 | -1.18% | 9.15 | 9.42 | 162350 | 15097.31 | 6.75% |
| 2025-12-17 | 9.37 | 9.34 | -0.10 | -1.06% | 9.06 | 9.90 | 267413 | 25042.06 | 11.12% |
| 2025-12-16 | 9.60 | 9.44 | -0.23 | -2.38% | 9.32 | 9.63 | 189621 | 17839.60 | 7.88% |
| 2025-12-15 | 9.79 | 9.67 | -0.13 | -1.33% | 9.60 | 9.97 | 265312 | 25807.76 | 11.03% |
| 2025-12-12 | 9.34 | 9.80 | 0.54 | 5.83% | 9.22 | 10.19 | 480541 | 47224.50 | 19.98% |
| 2025-12-11 | 9.70 | 9.26 | -0.41 | -4.24% | 9.26 | 9.72 | 191509 | 18041.88 | 7.96% |
| 2025-12-10 | 9.57 | 9.67 | 0.06 | 0.62% | 9.50 | 9.69 | 184651 | 17731.53 | 7.68% |
| 2025-12-09 | 9.66 | 9.61 | -0.03 | -0.31% | 9.58 | 9.78 | 211558 | 20430.94 | 8.80% |
| 2025-12-08 | 9.46 | 9.64 | 0.13 | 1.37% | 9.46 | 9.77 | 285542 | 27493.55 | 11.87% |
| 2025-12-05 | 9.16 | 9.51 | 0.40 | 4.39% | 8.89 | 9.52 | 315386 | 29258.20 | 13.11% |
| 2025-12-04 | 9.35 | 9.11 | -0.20 | -2.15% | 9.11 | 9.39 | 204068 | 18853.99 | 8.48% |
| 2025-12-03 | 9.50 | 9.31 | -0.29 | -3.02% | 9.28 | 9.57 | 239601 | 22509.08 | 9.96% |
| 2025-12-02 | 9.36 | 9.60 | 0.17 | 1.80% | 9.26 | 9.77 | 323332 | 30623.53 | 13.44% |
| 2025-12-01 | 9.30 | 9.43 | 0.13 | 1.40% | 9.21 | 9.50 | 269712 | 25329.41 | 11.21% |
| 2025-11-28 | 9.20 | 9.30 | -0.01 | -0.11% | 9.09 | 9.31 | 245539 | 22587.07 | 10.21% |
| 2025-11-27 | 9.20 | 9.31 | -0.14 | -1.48% | 9.05 | 9.44 | 375780 | 34563.03 | 15.62% |
| 2025-11-26 | 10.07 | 9.45 | -1.04 | -9.91% | 9.44 | 10.15 | 681467 | 65738.02 | 28.33% |
| 2025-11-25 | 10.63 | 10.49 | 0.10 | 0.96% | 10.19 | 11.43 | 932039 | 100569.82 | 38.75% |
| 2025-11-24 | 10.06 | 10.39 | -0.41 | -3.80% | 9.72 | 10.81 | 650586 | 65995.96 | 27.05% |
智能自控(002877)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。
