| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.49 | 14.66 | 0.26 | 1.81% | 14.40 | 14.69 | 43873 | 6398.08 | 1.94% |
| 2026-02-02 | 14.42 | 14.40 | -0.13 | -0.89% | 14.39 | 14.77 | 48404 | 7075.94 | 2.14% |
| 2026-01-30 | 14.59 | 14.53 | 0.21 | 1.47% | 14.18 | 14.59 | 51710 | 7459.46 | 2.28% |
| 2026-01-29 | 14.68 | 14.32 | -0.29 | -1.98% | 14.27 | 14.69 | 48408 | 7000.21 | 2.14% |
| 2026-01-28 | 14.89 | 14.61 | -0.31 | -2.08% | 14.55 | 14.98 | 41882 | 6156.56 | 1.85% |
| 2026-01-27 | 14.97 | 14.92 | -0.03 | -0.20% | 14.44 | 14.98 | 46106 | 6808.05 | 2.04% |
| 2026-01-26 | 15.17 | 14.95 | -0.24 | -1.58% | 14.81 | 15.23 | 45070 | 6755.39 | 1.99% |
| 2026-01-23 | 15.25 | 15.19 | 0.01 | 0.07% | 15.03 | 15.25 | 47490 | 7184.57 | 2.10% |
| 2026-01-22 | 15.33 | 15.18 | -0.02 | -0.13% | 15.11 | 15.35 | 47218 | 7175.84 | 2.09% |
| 2026-01-21 | 14.95 | 15.20 | 0.20 | 1.33% | 14.88 | 15.25 | 46810 | 7086.27 | 2.07% |
| 2026-01-20 | 15.10 | 15.00 | -0.04 | -0.27% | 14.84 | 15.25 | 53281 | 8024.53 | 2.35% |
| 2026-01-19 | 15.00 | 15.04 | 0.06 | 0.40% | 14.98 | 15.20 | 46782 | 7038.34 | 2.07% |
| 2026-01-16 | 14.80 | 14.98 | 0.21 | 1.42% | 14.71 | 14.98 | 54567 | 8129.68 | 2.41% |
| 2026-01-15 | 14.62 | 14.77 | 0.18 | 1.23% | 14.43 | 14.79 | 47625 | 7002.29 | 2.10% |
| 2026-01-14 | 14.65 | 14.59 | -0.06 | -0.41% | 14.39 | 14.80 | 61177 | 8952.50 | 2.70% |
| 2026-01-13 | 14.70 | 14.65 | -0.06 | -0.41% | 14.54 | 14.83 | 49723 | 7302.85 | 2.20% |
| 2026-01-12 | 14.75 | 14.71 | 0.00 | 0.00% | 14.61 | 14.85 | 53938 | 7934.81 | 2.38% |
| 2026-01-09 | 14.61 | 14.71 | 0.11 | 0.75% | 14.56 | 14.89 | 52927 | 7778.90 | 2.34% |
| 2026-01-08 | 14.23 | 14.60 | 0.31 | 2.17% | 14.22 | 14.75 | 59004 | 8592.68 | 2.61% |
| 2026-01-07 | 14.30 | 14.29 | 0.01 | 0.07% | 14.20 | 14.42 | 37804 | 5410.69 | 1.67% |
| 2026-01-06 | 14.40 | 14.28 | -0.02 | -0.14% | 14.19 | 14.54 | 44992 | 6448.79 | 1.99% |
| 2026-01-05 | 14.43 | 14.30 | -0.07 | -0.49% | 14.28 | 14.48 | 41727 | 5991.04 | 1.84% |
| 2025-12-31 | 14.36 | 14.37 | 0.07 | 0.49% | 14.20 | 14.41 | 37355 | 5352.20 | 1.65% |
| 2025-12-30 | 14.26 | 14.30 | 0.03 | 0.21% | 14.18 | 14.34 | 30318 | 4328.29 | 1.34% |
| 2025-12-29 | 14.28 | 14.27 | 0.04 | 0.28% | 14.16 | 14.34 | 41680 | 5940.16 | 1.84% |
| 2025-12-26 | 14.26 | 14.23 | -0.06 | -0.42% | 14.08 | 14.33 | 49435 | 7024.84 | 2.18% |
| 2025-12-25 | 14.08 | 14.29 | 0.27 | 1.93% | 14.07 | 14.36 | 49496 | 7057.08 | 2.19% |
| 2025-12-24 | 13.86 | 14.02 | 0.18 | 1.30% | 13.73 | 14.11 | 33218 | 4635.23 | 1.47% |
| 2025-12-23 | 13.77 | 13.84 | 0.11 | 0.80% | 13.62 | 13.94 | 35224 | 4862.93 | 1.56% |
| 2025-12-22 | 13.73 | 13.73 | 0.02 | 0.15% | 13.73 | 13.93 | 23431 | 3234.16 | 1.03% |
| 2025-12-19 | 13.44 | 13.71 | 0.31 | 2.31% | 13.44 | 13.75 | 30942 | 4219.79 | 1.37% |
| 2025-12-18 | 13.30 | 13.40 | -0.02 | -0.15% | 13.26 | 13.53 | 25388 | 3413.84 | 1.12% |
| 2025-12-17 | 13.40 | 13.42 | 0.02 | 0.15% | 13.14 | 13.53 | 36473 | 4849.73 | 1.61% |
| 2025-12-16 | 13.75 | 13.40 | -0.37 | -2.69% | 13.39 | 13.79 | 32940 | 4443.15 | 1.45% |
| 2025-12-15 | 13.77 | 13.77 | -0.01 | -0.07% | 13.58 | 13.89 | 28440 | 3911.32 | 1.26% |
| 2025-12-12 | 13.95 | 13.78 | -0.18 | -1.29% | 13.76 | 14.12 | 33210 | 4624.61 | 1.47% |
| 2025-12-11 | 14.16 | 13.96 | -0.20 | -1.41% | 13.96 | 14.27 | 35266 | 4969.48 | 1.56% |
| 2025-12-10 | 14.20 | 14.16 | -0.08 | -0.56% | 14.11 | 14.36 | 28807 | 4087.26 | 1.27% |
| 2025-12-09 | 14.39 | 14.24 | -0.20 | -1.39% | 14.21 | 14.54 | 37334 | 5364.74 | 1.65% |
| 2025-12-08 | 14.43 | 14.44 | 0.01 | 0.07% | 14.36 | 14.53 | 31392 | 4537.60 | 1.39% |
| 2025-12-05 | 14.13 | 14.43 | 0.26 | 1.83% | 14.05 | 14.49 | 42689 | 6127.97 | 1.89% |
| 2025-12-04 | 14.37 | 14.17 | -0.04 | -0.28% | 14.04 | 14.37 | 33050 | 4693.19 | 1.46% |
| 2025-12-03 | 14.20 | 14.21 | 0.02 | 0.14% | 14.10 | 14.38 | 29109 | 4141.93 | 1.29% |
| 2025-12-02 | 14.29 | 14.19 | -0.10 | -0.70% | 14.16 | 14.30 | 25789 | 3667.36 | 1.14% |
| 2025-12-01 | 14.47 | 14.29 | -0.08 | -0.56% | 14.27 | 14.48 | 36039 | 5171.31 | 1.59% |
| 2025-11-28 | 13.99 | 14.37 | 0.37 | 2.64% | 13.93 | 14.38 | 40254 | 5732.76 | 1.78% |
| 2025-11-27 | 13.98 | 14.00 | 0.03 | 0.21% | 13.94 | 14.10 | 19465 | 2726.26 | 0.86% |
| 2025-11-26 | 14.00 | 13.97 | -0.07 | -0.50% | 13.96 | 14.13 | 25478 | 3578.64 | 1.13% |
| 2025-11-25 | 13.98 | 14.04 | 0.20 | 1.45% | 13.86 | 14.15 | 36088 | 5070.47 | 1.59% |
| 2025-11-24 | 13.77 | 13.84 | 0.15 | 1.10% | 13.68 | 13.90 | 36456 | 5024.35 | 1.61% |
| 2025-11-21 | 14.05 | 13.69 | -0.50 | -3.52% | 13.61 | 14.23 | 57792 | 8006.45 | 2.55% |
| 2025-11-20 | 14.38 | 14.19 | -0.11 | -0.77% | 14.16 | 14.48 | 34930 | 4983.29 | 1.54% |
| 2025-11-19 | 14.42 | 14.30 | -0.16 | -1.11% | 14.20 | 14.63 | 45972 | 6618.75 | 2.03% |
| 2025-11-18 | 14.42 | 14.46 | -0.01 | -0.07% | 14.35 | 14.65 | 36849 | 5338.40 | 1.63% |
| 2025-11-17 | 14.48 | 14.47 | -0.04 | -0.28% | 14.30 | 14.52 | 37014 | 5343.94 | 1.63% |
| 2025-11-14 | 14.56 | 14.51 | -0.07 | -0.48% | 14.45 | 14.65 | 36526 | 5327.44 | 1.61% |
| 2025-11-13 | 14.69 | 14.58 | -0.10 | -0.68% | 14.50 | 14.69 | 48318 | 7035.41 | 2.13% |
| 2025-11-12 | 14.81 | 14.68 | -0.15 | -1.01% | 14.55 | 14.83 | 50162 | 7353.11 | 2.22% |
| 2025-11-11 | 14.52 | 14.83 | 0.28 | 1.92% | 14.51 | 15.08 | 82365 | 12232.49 | 3.64% |
| 2025-11-10 | 14.69 | 14.55 | -0.15 | -1.02% | 14.52 | 14.75 | 53542 | 7831.14 | 2.36% |
| 2025-11-07 | 14.53 | 14.70 | 0.11 | 0.75% | 14.48 | 14.88 | 79280 | 11660.61 | 3.50% |
| 2025-11-06 | 14.49 | 14.59 | 0.11 | 0.76% | 14.37 | 14.70 | 61266 | 8930.00 | 2.71% |
| 2025-11-05 | 14.23 | 14.48 | 0.13 | 0.91% | 14.14 | 14.56 | 60355 | 8699.81 | 2.67% |
| 2025-11-04 | 14.41 | 14.35 | 0.00 | 0.00% | 14.30 | 14.52 | 69152 | 9960.70 | 3.05% |
| 2025-11-03 | 14.50 | 14.35 | -0.01 | -0.07% | 14.30 | 14.56 | 102040 | 14698.23 | 4.51% |
| 2025-10-31 | 14.25 | 14.36 | -0.03 | -0.21% | 14.10 | 14.50 | 267152 | 38171.64 | 11.80% |
| 2025-10-30 | 14.51 | 14.39 | 0.81 | 5.96% | 14.32 | 14.94 | 328599 | 48378.73 | 14.51% |
| 2025-10-29 | 13.63 | 13.58 | -0.05 | -0.37% | 13.50 | 13.71 | 31472 | 4279.15 | 1.39% |
| 2025-10-28 | 13.57 | 13.63 | 0.00 | 0.00% | 13.56 | 13.83 | 30611 | 4181.92 | 1.35% |
| 2025-10-27 | 13.70 | 13.63 | -0.04 | -0.29% | 13.56 | 13.73 | 23319 | 3179.74 | 1.03% |
| 2025-10-24 | 13.62 | 13.67 | 0.08 | 0.59% | 13.55 | 13.67 | 23854 | 3250.27 | 1.05% |
| 2025-10-23 | 13.47 | 13.59 | 0.10 | 0.74% | 13.30 | 13.65 | 22272 | 3008.80 | 0.98% |
| 2025-10-22 | 13.42 | 13.49 | 0.03 | 0.22% | 13.41 | 13.70 | 24402 | 3311.30 | 1.08% |
| 2025-10-21 | 13.39 | 13.46 | 0.07 | 0.52% | 13.31 | 13.52 | 21620 | 2911.51 | 0.95% |
| 2025-10-20 | 13.06 | 13.39 | 0.39 | 3.00% | 13.06 | 13.42 | 34768 | 4597.84 | 1.54% |
| 2025-10-17 | 13.36 | 13.00 | -0.35 | -2.62% | 12.95 | 13.41 | 33583 | 4416.58 | 1.48% |
| 2025-10-16 | 13.51 | 13.35 | -0.20 | -1.48% | 13.34 | 13.55 | 25326 | 3401.19 | 1.12% |
| 2025-10-15 | 13.41 | 13.55 | 0.14 | 1.04% | 13.35 | 13.56 | 25103 | 3379.43 | 1.11% |
| 2025-10-14 | 13.76 | 13.41 | -0.31 | -2.26% | 13.38 | 13.88 | 42439 | 5766.76 | 1.87% |
| 2025-10-13 | 13.49 | 13.72 | -0.21 | -1.51% | 13.11 | 13.83 | 54927 | 7443.25 | 2.43% |
思进智能(003025)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。
