| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 10.80 | 10.80 | -1.20 | -10.00% | 10.80 | 10.90 | 132226 | 14283.61 | 5.50% |
| 2025-11-20 | 11.28 | 12.00 | 1.09 | 9.99% | 9.84 | 12.00 | 1069747 | 114787.02 | 44.48% |
| 2025-11-19 | 10.91 | 10.91 | 0.99 | 9.98% | 10.91 | 10.91 | 103907 | 11336.28 | 4.32% |
| 2025-11-18 | 9.05 | 9.92 | 0.90 | 9.98% | 8.92 | 9.92 | 119165 | 11658.51 | 4.95% |
| 2025-11-17 | 8.94 | 9.02 | 0.08 | 0.89% | 8.87 | 9.03 | 61763 | 5537.36 | 2.57% |
| 2025-11-14 | 8.90 | 8.94 | 0.01 | 0.11% | 8.86 | 9.04 | 57974 | 5198.38 | 2.41% |
| 2025-11-13 | 8.85 | 8.93 | 0.09 | 1.02% | 8.78 | 8.95 | 42799 | 3797.34 | 1.78% |
| 2025-11-12 | 8.94 | 8.84 | -0.09 | -1.01% | 8.79 | 8.94 | 40019 | 3541.52 | 1.66% |
| 2025-11-11 | 8.80 | 8.93 | 0.10 | 1.13% | 8.80 | 8.97 | 56766 | 5057.81 | 2.36% |
| 2025-11-10 | 8.89 | 8.83 | -0.06 | -0.67% | 8.80 | 8.92 | 45114 | 3994.90 | 1.88% |
| 2025-11-07 | 8.86 | 8.89 | -0.01 | -0.11% | 8.81 | 8.92 | 39924 | 3547.58 | 1.66% |
| 2025-11-06 | 8.82 | 8.90 | 0.08 | 0.91% | 8.73 | 8.91 | 47948 | 4243.53 | 1.99% |
| 2025-11-05 | 8.66 | 8.82 | 0.12 | 1.38% | 8.59 | 8.85 | 68102 | 5979.33 | 2.83% |
| 2025-11-04 | 8.67 | 8.70 | 0.02 | 0.23% | 8.62 | 8.72 | 40495 | 3515.71 | 1.68% |
| 2025-11-03 | 8.64 | 8.68 | 0.08 | 0.93% | 8.60 | 8.70 | 37396 | 3240.45 | 1.55% |
| 2025-10-31 | 8.48 | 8.60 | 0.11 | 1.30% | 8.46 | 8.66 | 52766 | 4543.89 | 2.19% |
| 2025-10-30 | 8.58 | 8.49 | -0.12 | -1.39% | 8.48 | 8.69 | 57202 | 4901.58 | 2.38% |
| 2025-10-29 | 8.71 | 8.61 | -0.12 | -1.37% | 8.47 | 8.74 | 77799 | 6649.73 | 3.23% |
| 2025-10-28 | 8.83 | 8.73 | -0.14 | -1.58% | 8.69 | 8.86 | 64859 | 5677.11 | 2.70% |
| 2025-10-27 | 8.95 | 8.87 | -0.02 | -0.22% | 8.81 | 8.95 | 51043 | 4529.65 | 2.12% |
| 2025-10-24 | 8.83 | 8.89 | 0.03 | 0.34% | 8.78 | 8.96 | 39375 | 3496.75 | 1.64% |
| 2025-10-23 | 8.69 | 8.86 | 0.11 | 1.26% | 8.64 | 8.89 | 50875 | 4457.65 | 2.12% |
| 2025-10-22 | 8.67 | 8.75 | 0.03 | 0.34% | 8.64 | 8.79 | 46124 | 4030.87 | 1.92% |
| 2025-10-21 | 8.56 | 8.72 | 0.22 | 2.59% | 8.52 | 8.72 | 51097 | 4420.82 | 2.12% |
| 2025-10-20 | 8.35 | 8.50 | 0.17 | 2.04% | 8.35 | 8.52 | 55088 | 4639.83 | 2.29% |
| 2025-10-17 | 8.55 | 8.33 | -0.23 | -2.69% | 8.32 | 8.56 | 42065 | 3540.81 | 1.75% |
| 2025-10-16 | 8.72 | 8.56 | -0.17 | -1.95% | 8.52 | 8.72 | 41115 | 3535.53 | 1.71% |
| 2025-10-15 | 8.47 | 8.73 | 0.21 | 2.46% | 8.46 | 8.75 | 54868 | 4728.96 | 2.28% |
| 2025-10-14 | 8.56 | 8.52 | -0.04 | -0.47% | 8.47 | 8.67 | 49447 | 4232.75 | 2.06% |
| 2025-10-13 | 8.30 | 8.56 | -0.05 | -0.58% | 8.10 | 8.63 | 54810 | 4624.33 | 2.28% |
| 2025-10-10 | 8.56 | 8.61 | 0.08 | 0.94% | 8.47 | 8.67 | 50384 | 4327.98 | 2.09% |
| 2025-10-09 | 8.55 | 8.53 | -0.02 | -0.23% | 8.49 | 8.62 | 56177 | 4804.15 | 2.34% |
| 2025-09-30 | 8.74 | 8.55 | -0.15 | -1.72% | 8.55 | 8.75 | 41468 | 3572.46 | 1.72% |
| 2025-09-29 | 8.62 | 8.70 | 0.08 | 0.93% | 8.45 | 8.76 | 51798 | 4477.54 | 2.15% |
| 2025-09-26 | 8.70 | 8.62 | -0.10 | -1.15% | 8.56 | 8.79 | 45559 | 3951.69 | 1.89% |
| 2025-09-25 | 8.80 | 8.72 | -0.10 | -1.13% | 8.69 | 8.95 | 54159 | 4780.58 | 2.25% |
| 2025-09-24 | 8.74 | 8.82 | 0.07 | 0.80% | 8.63 | 8.87 | 50354 | 4427.25 | 2.09% |
| 2025-09-23 | 8.90 | 8.75 | -0.20 | -2.23% | 8.47 | 8.94 | 83816 | 7255.10 | 3.48% |
| 2025-09-22 | 8.90 | 8.95 | 0.06 | 0.67% | 8.80 | 8.95 | 44242 | 3936.85 | 1.84% |
| 2025-09-19 | 9.05 | 8.89 | -0.21 | -2.31% | 8.79 | 9.08 | 77413 | 6889.07 | 3.22% |
| 2025-09-18 | 9.26 | 9.10 | -0.14 | -1.52% | 8.99 | 9.29 | 98497 | 9041.00 | 4.10% |
| 2025-09-17 | 9.16 | 9.24 | 0.09 | 0.98% | 9.11 | 9.29 | 85053 | 7838.55 | 3.54% |
| 2025-09-16 | 9.00 | 9.15 | 0.16 | 1.78% | 8.97 | 9.15 | 69161 | 6277.84 | 2.88% |
| 2025-09-15 | 9.03 | 8.99 | -0.07 | -0.77% | 8.94 | 9.10 | 45012 | 4045.30 | 1.87% |
| 2025-09-12 | 9.15 | 9.06 | -0.13 | -1.41% | 9.00 | 9.19 | 61925 | 5623.63 | 2.57% |
| 2025-09-11 | 9.06 | 9.19 | 0.13 | 1.43% | 8.87 | 9.20 | 93158 | 8441.26 | 3.87% |
| 2025-09-10 | 9.09 | 9.06 | -0.07 | -0.77% | 9.02 | 9.14 | 53106 | 4815.87 | 2.21% |
| 2025-09-09 | 9.15 | 9.13 | -0.02 | -0.22% | 9.02 | 9.20 | 70197 | 6387.12 | 2.92% |
| 2025-09-08 | 9.03 | 9.15 | 0.11 | 1.22% | 8.99 | 9.16 | 83493 | 7607.08 | 3.47% |
| 2025-09-05 | 8.72 | 9.04 | 0.32 | 3.67% | 8.62 | 9.04 | 96272 | 8551.78 | 4.00% |
| 2025-09-04 | 8.70 | 8.72 | 0.15 | 1.75% | 8.55 | 8.82 | 97414 | 8507.25 | 4.05% |
| 2025-09-03 | 8.91 | 8.57 | -0.32 | -3.60% | 8.54 | 8.98 | 86019 | 7511.74 | 3.58% |
| 2025-09-02 | 9.00 | 8.89 | -0.07 | -0.78% | 8.69 | 9.00 | 98267 | 8674.98 | 4.09% |
| 2025-09-01 | 8.94 | 8.96 | 0.04 | 0.45% | 8.86 | 9.09 | 88198 | 7910.79 | 3.67% |
| 2025-08-29 | 9.07 | 8.92 | -0.14 | -1.55% | 8.89 | 9.13 | 108764 | 9780.30 | 4.52% |
| 2025-08-28 | 9.05 | 9.06 | -0.01 | -0.11% | 8.68 | 9.19 | 186877 | 16735.14 | 7.77% |
| 2025-08-27 | 9.23 | 9.07 | -0.15 | -1.63% | 9.04 | 9.36 | 258384 | 23855.74 | 10.74% |
| 2025-08-26 | 8.85 | 9.22 | 0.37 | 4.18% | 8.78 | 9.66 | 294144 | 27116.12 | 12.23% |
| 2025-08-25 | 8.93 | 8.85 | -0.03 | -0.34% | 8.81 | 8.98 | 92732 | 8239.65 | 3.86% |
| 2025-08-22 | 8.96 | 8.88 | -0.07 | -0.78% | 8.80 | 8.99 | 66152 | 5866.69 | 2.75% |
| 2025-08-21 | 9.03 | 8.95 | -0.06 | -0.67% | 8.90 | 9.04 | 61685 | 5531.92 | 2.56% |
| 2025-08-20 | 8.97 | 9.01 | -0.01 | -0.11% | 8.88 | 9.02 | 63161 | 5665.60 | 2.63% |
| 2025-08-19 | 8.86 | 9.02 | 0.15 | 1.69% | 8.79 | 9.03 | 80823 | 7211.38 | 3.36% |
| 2025-08-18 | 8.81 | 8.87 | 0.08 | 0.91% | 8.81 | 8.95 | 65583 | 5826.67 | 2.73% |
| 2025-08-15 | 8.65 | 8.79 | 0.12 | 1.38% | 8.63 | 8.82 | 58592 | 5141.98 | 2.44% |
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。
