| 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 | 24.90 | 25.21 | 0.09 | 0.36% | 24.86 | 25.55 | 201582 | 50926.04 | 1.43% | 0.00 |
| 2025-04-02 | 25.36 | 25.12 | -0.38 | -1.49% | 25.04 | 25.65 | 201381 | 50814.57 | 1.42% | 2.00 |
| 2025-04-01 | 24.34 | 25.50 | 1.23 | 5.07% | 24.34 | 26.23 | 509663 | 129704.41 | 3.60% | 11.00 |
| 2025-03-31 | 24.54 | 24.27 | -0.53 | -2.14% | 24.11 | 24.67 | 157286 | 38286.17 | 1.11% | 0.00 |
| 2025-03-28 | 24.93 | 24.80 | -0.20 | -0.80% | 24.79 | 25.39 | 186468 | 46718.09 | 1.32% | 15.00 |
| 2025-03-27 | 24.70 | 25.00 | 0.21 | 0.85% | 24.39 | 25.09 | 159709 | 39622.91 | 1.13% | 6.00 |
| 2025-03-26 | 24.74 | 24.79 | 0.07 | 0.28% | 24.66 | 24.97 | 99046 | 24580.86 | 0.70% | 0.00 |
| 2025-03-25 | 24.64 | 24.72 | 0.00 | 0.00% | 24.54 | 24.81 | 97733 | 24132.14 | 0.69% | 8.00 |
| 2025-03-24 | 24.98 | 24.72 | -0.02 | -0.08% | 24.39 | 25.40 | 167977 | 41659.21 | 1.19% | 0.00 |
| 2025-03-21 | 25.10 | 24.74 | -0.41 | -1.63% | 24.66 | 25.25 | 181382 | 45139.40 | 1.28% | 2.00 |
| 2025-03-20 | 25.50 | 25.15 | -0.38 | -1.49% | 25.10 | 25.56 | 138300 | 34993.11 | 0.98% | 6.00 |
| 2025-03-19 | 25.63 | 25.53 | -0.22 | -0.85% | 25.47 | 25.99 | 196497 | 50548.15 | 1.39% | 1.00 |
| 2025-03-18 | 25.70 | 25.75 | 0.21 | 0.82% | 25.40 | 25.91 | 226054 | 58147.88 | 1.60% | 0.00 |
| 2025-03-17 | 25.49 | 25.54 | -0.03 | -0.12% | 25.33 | 25.78 | 218638 | 55837.58 | 1.55% | 6.00 |
| 2025-03-14 | 24.70 | 25.57 | 0.87 | 3.52% | 24.60 | 25.70 | 299846 | 75834.02 | 2.12% | 31.00 |
| 2025-03-13 | 25.01 | 24.70 | -0.32 | -1.28% | 24.57 | 25.08 | 139785 | 34634.70 | 0.99% | 21.00 |
| 2025-03-12 | 25.24 | 25.02 | -0.21 | -0.83% | 25.00 | 25.35 | 124701 | 31326.78 | 0.88% | 8.00 |
| 2025-03-11 | 24.83 | 25.23 | 0.15 | 0.60% | 24.77 | 25.23 | 130698 | 32624.42 | 0.92% | 5.00 |
| 2025-03-10 | 25.02 | 25.08 | 0.07 | 0.28% | 24.85 | 25.35 | 137888 | 34559.04 | 0.97% | 0.00 |
| 2025-03-07 | 25.34 | 25.01 | -0.49 | -1.92% | 24.92 | 25.34 | 172786 | 43408.59 | 1.22% | 4.00 |
| 2025-03-06 | 24.96 | 25.50 | 0.74 | 2.99% | 24.85 | 25.71 | 269936 | 68337.56 | 1.91% | 9.00 |
| 2025-03-05 | 25.00 | 24.76 | -0.33 | -1.32% | 24.61 | 25.09 | 158267 | 39166.21 | 1.12% | 0.00 |
| 2025-03-04 | 25.08 | 25.09 | 0.01 | 0.04% | 24.74 | 25.16 | 141827 | 35416.36 | 1.00% | 40.00 |
| 2025-03-03 | 25.02 | 25.08 | -0.02 | -0.08% | 24.97 | 25.63 | 185447 | 46896.14 | 1.31% | 20.00 |
| 2025-02-28 | 25.90 | 25.10 | -0.91 | -3.50% | 24.89 | 26.17 | 260360 | 66217.41 | 1.84% | 59.00 |
| 2025-02-27 | 26.25 | 26.01 | -0.24 | -0.91% | 25.75 | 26.45 | 224096 | 58376.56 | 1.58% | 0.00 |
| 2025-02-26 | 26.07 | 26.25 | 0.15 | 0.57% | 25.94 | 26.34 | 207488 | 54229.32 | 1.47% | 23.00 |
| 2025-02-25 | 25.91 | 26.10 | -0.07 | -0.27% | 25.77 | 26.53 | 200098 | 52173.44 | 1.41% | 2.00 |
| 2025-02-24 | 26.85 | 26.17 | -0.68 | -2.53% | 25.96 | 26.86 | 321540 | 84503.22 | 2.27% | 19.00 |
| 2025-02-21 | 26.35 | 26.85 | 0.71 | 2.72% | 26.32 | 27.80 | 415180 | 112068.48 | 2.94% | 0.00 |
| 2025-02-20 | 25.69 | 26.14 | 0.51 | 1.99% | 25.60 | 26.68 | 281175 | 73867.59 | 1.99% | 18.00 |
| 2025-02-19 | 25.43 | 25.63 | 0.23 | 0.91% | 25.12 | 25.83 | 210858 | 53707.72 | 1.49% | 5.34 |
| 2025-02-18 | 26.28 | 25.40 | -1.09 | -4.11% | 25.35 | 26.30 | 272968 | 70570.52 | 1.93% | 0.00 |
| 2025-02-17 | 25.78 | 26.49 | 1.00 | 3.92% | 25.58 | 26.89 | 464824 | 122609.74 | 3.29% | 3.00 |
| 2025-02-14 | 24.95 | 25.49 | 0.46 | 1.84% | 24.94 | 25.69 | 265092 | 67334.54 | 1.87% | 8.00 |
| 2025-02-13 | 25.25 | 25.03 | -0.31 | -1.22% | 25.02 | 25.43 | 167376 | 42158.64 | 1.18% | 0.00 |
| 2025-02-12 | 25.15 | 25.34 | 0.14 | 0.56% | 24.81 | 25.34 | 191067 | 47875.67 | 1.35% | 13.00 |
| 2025-02-11 | 25.78 | 25.20 | -0.61 | -2.36% | 25.15 | 25.79 | 176128 | 44569.45 | 1.25% | 18.00 |
| 2025-02-10 | 25.26 | 25.81 | 0.41 | 1.61% | 25.18 | 25.83 | 243521 | 62210.81 | 1.72% | 2.00 |
| 2025-02-07 | 24.58 | 25.40 | 0.75 | 3.04% | 24.51 | 25.73 | 311547 | 78627.68 | 2.20% | 17.00 |
| 2025-02-06 | 24.20 | 24.65 | 0.36 | 1.48% | 23.74 | 24.65 | 213177 | 51793.23 | 1.51% | 0.00 |
| 2025-02-05 | 24.29 | 24.29 | 0.20 | 0.83% | 24.11 | 24.48 | 112936 | 27438.27 | 0.80% | 28.00 |
| 2025-01-27 | 24.45 | 24.09 | -0.22 | -0.90% | 24.09 | 24.75 | 114576 | 27897.14 | 0.81% | 7.00 |
| 2025-01-24 | 24.30 | 24.31 | -0.01 | -0.04% | 24.17 | 24.52 | 125128 | 30435.45 | 0.88% | 120.00 |
| 2025-01-23 | 24.43 | 24.32 | 0.18 | 0.75% | 24.32 | 24.97 | 152244 | 37520.56 | 1.08% | 0.00 |
| 2025-01-22 | 24.46 | 24.14 | -0.49 | -1.99% | 24.11 | 24.49 | 111933 | 27131.99 | 0.79% | 0.00 |
| 2025-01-21 | 24.99 | 24.63 | -0.24 | -0.97% | 24.41 | 25.03 | 112008 | 27562.58 | 0.79% | 0.00 |
| 2025-01-20 | 25.08 | 24.87 | 0.01 | 0.04% | 24.85 | 25.25 | 117905 | 29492.00 | 0.83% | 0.00 |
| 2025-01-17 | 24.82 | 24.86 | -0.04 | -0.16% | 24.65 | 25.07 | 98640 | 24520.58 | 0.70% | 0.00 |
| 2025-01-16 | 25.15 | 24.90 | -0.09 | -0.36% | 24.80 | 25.45 | 107888 | 27079.59 | 0.76% | 0.00 |
| 2025-01-15 | 25.20 | 24.99 | -0.32 | -1.26% | 24.89 | 25.24 | 107264 | 26846.08 | 0.76% | 0.00 |
| 2025-01-14 | 24.53 | 25.31 | 0.82 | 3.35% | 24.49 | 25.32 | 172016 | 42988.72 | 1.22% | 0.00 |
| 2025-01-13 | 24.00 | 24.49 | 0.27 | 1.11% | 23.96 | 24.60 | 108867 | 26506.83 | 0.77% | 0.00 |
| 2025-01-10 | 24.95 | 24.22 | -0.74 | -2.96% | 24.22 | 24.99 | 136712 | 33587.71 | 0.97% | 0.00 |
| 2025-01-09 | 25.10 | 24.96 | -0.21 | -0.83% | 24.83 | 25.28 | 122976 | 30799.98 | 0.87% | 0.00 |
| 2025-01-08 | 25.28 | 25.17 | -0.17 | -0.67% | 24.78 | 25.54 | 150134 | 37868.81 | 1.06% | 0.00 |
| 2025-01-07 | 25.63 | 25.34 | -0.23 | -0.90% | 24.92 | 25.63 | 146267 | 36817.62 | 1.03% | 0.00 |
| 2025-01-06 | 24.77 | 25.57 | 0.80 | 3.23% | 24.77 | 25.80 | 216879 | 55149.07 | 1.53% | 0.00 |
| 2025-01-03 | 25.30 | 24.77 | -0.47 | -1.86% | 24.70 | 25.45 | 170109 | 42686.50 | 1.20% | 0.00 |
| 2025-01-02 | 26.20 | 25.24 | -1.06 | -4.03% | 25.01 | 26.39 | 209461 | 53736.26 | 1.48% | 40.00 |
| 2024-12-31 | 27.60 | 26.30 | -1.23 | -4.47% | 26.30 | 27.67 | 219318 | 58918.79 | 1.55% | 30.00 |
| 2024-12-30 | 27.92 | 27.53 | -0.40 | -1.43% | 27.46 | 27.92 | 143818 | 39729.16 | 1.02% | 9.00 |
| 2024-12-27 | 27.99 | 27.93 | -0.06 | -0.21% | 27.76 | 28.14 | 133214 | 37251.98 | 0.94% | 21.00 |
| 2024-12-26 | 28.05 | 27.99 | -0.05 | -0.18% | 27.88 | 28.23 | 122598 | 34374.11 | 0.87% | 0.00 |
| 2024-12-25 | 27.85 | 28.04 | 0.38 | 1.37% | 27.50 | 28.21 | 144136 | 40114.32 | 1.02% | 8.00 |
| 2024-12-24 | 27.58 | 27.86 | 0.27 | 0.98% | 27.57 | 27.99 | 111012 | 30876.48 | 0.78% | 28.00 |
| 2024-12-23 | 28.21 | 27.59 | -0.57 | -2.02% | 27.53 | 28.33 | 160633 | 44809.16 | 1.14% | 0.00 |
| 2024-12-20 | 27.85 | 28.16 | 0.20 | 0.72% | 27.80 | 28.36 | 144265 | 40650.33 | 1.02% | 0.00 |
| 2024-12-19 | 27.80 | 27.96 | -0.19 | -0.67% | 27.39 | 27.99 | 196211 | 54351.02 | 1.39% | 2.00 |
| 2024-12-18 | 28.26 | 28.15 | -0.12 | -0.42% | 28.10 | 28.37 | 133925 | 37810.12 | 0.95% | 50.00 |
| 2024-12-17 | 28.20 | 28.27 | 0.10 | 0.35% | 27.98 | 28.42 | 171967 | 48529.42 | 1.22% | 24.00 |
| 2024-12-16 | 28.72 | 28.17 | -0.63 | -2.19% | 28.02 | 28.74 | 197732 | 56032.34 | 1.40% | 6.00 |
| 2024-12-13 | 29.76 | 28.80 | -1.20 | -4.00% | 28.76 | 29.78 | 310142 | 90566.21 | 2.19% | 93.00 |
| 2024-12-12 | 30.05 | 30.00 | -0.01 | -0.03% | 29.63 | 30.10 | 212572 | 63552.93 | 1.50% | 8.00 |
| 2024-12-11 | 29.80 | 30.01 | 0.09 | 0.30% | 29.74 | 30.11 | 188982 | 56570.34 | 1.34% | 2.00 |
| 2024-12-10 | 31.40 | 29.92 | -0.05 | -0.17% | 29.85 | 31.40 | 398157 | 121416.42 | 2.82% | 11.00 |
| 2024-12-09 | 30.93 | 29.97 | -0.34 | -1.12% | 29.83 | 30.94 | 322415 | 97823.54 | 2.28% | 71.00 |
| 2024-12-06 | 29.14 | 30.31 | 1.29 | 4.45% | 29.05 | 30.43 | 459121 | 137011.92 | 3.25% | 183.00 |
| 2024-12-05 | 28.74 | 29.02 | 0.28 | 0.97% | 28.61 | 29.04 | 169760 | 48860.32 | 1.20% | 34.00 |
| 2024-12-04 | 29.35 | 28.74 | -0.75 | -2.54% | 28.65 | 29.40 | 218536 | 63385.89 | 1.55% | 9.00 |
智飞生物(300122)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。
