| 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 | 14.90 | 16.29 | 1.59 | 10.82% | 14.65 | 16.50 | 1442148 | 225910.61 | 13.84% | 208.00 |
| 2026-02-02 | 14.30 | 14.70 | 0.14 | 0.96% | 14.05 | 15.67 | 995330 | 151376.91 | 9.55% | 20.00 |
| 2026-01-30 | 15.09 | 14.56 | -0.62 | -4.08% | 13.66 | 15.29 | 900177 | 128342.44 | 8.64% | 20.00 |
| 2026-01-29 | 15.40 | 15.18 | -0.33 | -2.13% | 14.87 | 15.75 | 657229 | 100539.88 | 6.31% | 0.00 |
| 2026-01-28 | 15.08 | 15.51 | 0.31 | 2.04% | 14.70 | 15.57 | 630806 | 95243.24 | 6.05% | 10.00 |
| 2026-01-27 | 14.88 | 15.20 | 0.15 | 1.00% | 14.36 | 15.20 | 530988 | 78685.95 | 5.09% | 34.00 |
| 2026-01-26 | 15.86 | 15.05 | -0.36 | -2.34% | 14.88 | 16.28 | 779059 | 120671.12 | 7.47% | 5.00 |
| 2026-01-23 | 15.22 | 15.41 | 0.02 | 0.13% | 15.17 | 15.61 | 508020 | 77835.09 | 4.87% | 0.00 |
| 2026-01-22 | 15.51 | 15.39 | 0.05 | 0.33% | 15.13 | 15.67 | 512770 | 78841.91 | 4.92% | 12.00 |
| 2026-01-21 | 14.97 | 15.34 | 0.17 | 1.12% | 14.84 | 15.95 | 580992 | 89510.28 | 5.57% | 12.00 |
| 2026-01-20 | 15.86 | 15.17 | -0.60 | -3.80% | 14.72 | 15.88 | 786822 | 119076.81 | 7.55% | 16.00 |
| 2026-01-19 | 16.12 | 15.77 | -0.57 | -3.49% | 15.60 | 16.17 | 669763 | 105931.93 | 6.43% | 5.00 |
| 2026-01-16 | 16.60 | 16.34 | 0.21 | 1.30% | 16.08 | 17.00 | 988476 | 162709.78 | 9.48% | 6.00 |
| 2026-01-15 | 15.16 | 16.13 | 0.86 | 5.63% | 15.16 | 16.57 | 1144588 | 182542.62 | 10.98% | 48.00 |
| 2026-01-14 | 15.48 | 15.27 | -0.24 | -1.55% | 14.98 | 15.93 | 978203 | 151803.69 | 9.39% | 29.00 |
| 2026-01-13 | 15.79 | 15.51 | -0.28 | -1.77% | 15.43 | 16.38 | 1120814 | 178790.27 | 10.75% | 15.00 |
| 2026-01-12 | 15.60 | 15.79 | 0.00 | 0.00% | 15.25 | 15.95 | 1102335 | 171609.36 | 10.58% | 119.00 |
| 2026-01-09 | 16.00 | 15.79 | 0.44 | 2.87% | 15.50 | 16.49 | 1220875 | 195346.78 | 11.71% | 36.00 |
| 2026-01-08 | 15.47 | 15.35 | -0.34 | -2.17% | 15.19 | 15.87 | 1045833 | 160845.92 | 10.03% | 54.00 |
| 2026-01-07 | 15.40 | 15.69 | 0.44 | 2.89% | 15.24 | 16.58 | 1511970 | 240232.22 | 14.51% | 29.00 |
| 2026-01-06 | 14.68 | 15.25 | 0.53 | 3.60% | 14.64 | 15.64 | 1362133 | 207733.45 | 13.07% | 6.00 |
| 2026-01-05 | 14.51 | 14.72 | 0.06 | 0.41% | 14.51 | 14.85 | 652830 | 95990.83 | 6.26% | 13.00 |
| 2025-12-31 | 15.00 | 14.66 | -0.05 | -0.34% | 14.41 | 15.10 | 666787 | 97789.66 | 6.40% | 0.00 |
| 2025-12-30 | 14.59 | 14.71 | 0.03 | 0.20% | 14.28 | 15.00 | 910385 | 133295.12 | 8.73% | 36.00 |
| 2025-12-29 | 14.96 | 14.68 | -0.33 | -2.20% | 14.55 | 15.00 | 798308 | 117618.66 | 7.66% | 69.00 |
| 2025-12-26 | 15.00 | 15.01 | 0.08 | 0.54% | 14.91 | 15.44 | 1208468 | 182651.22 | 11.59% | 198.00 |
| 2025-12-25 | 14.84 | 14.93 | 0.11 | 0.74% | 14.38 | 15.26 | 1862402 | 276641.38 | 17.87% | 53.00 |
| 2025-12-24 | 12.31 | 14.82 | 2.47 | 20.00% | 12.31 | 14.82 | 1374674 | 188858.50 | 13.19% | 251.00 |
| 2025-12-23 | 12.62 | 12.35 | -0.23 | -1.83% | 12.18 | 12.62 | 547121 | 67421.24 | 5.25% | 9.00 |
| 2025-12-22 | 12.82 | 12.58 | -0.17 | -1.33% | 12.52 | 12.90 | 615726 | 77894.78 | 5.91% | 1.00 |
| 2025-12-19 | 13.20 | 12.75 | -0.06 | -0.47% | 12.69 | 13.29 | 775567 | 100089.70 | 7.44% | 100.00 |
| 2025-12-18 | 12.68 | 12.81 | -0.11 | -0.85% | 12.57 | 13.02 | 550088 | 70677.45 | 5.28% | 12.00 |
| 2025-12-17 | 12.93 | 12.92 | -0.03 | -0.23% | 12.31 | 13.02 | 811281 | 102953.47 | 7.78% | 17.00 |
| 2025-12-16 | 13.60 | 12.95 | -0.47 | -3.50% | 12.80 | 13.70 | 906683 | 119420.13 | 8.70% | 38.00 |
| 2025-12-15 | 13.65 | 13.42 | -0.83 | -5.82% | 13.36 | 13.89 | 1084866 | 147238.05 | 10.41% | 41.00 |
| 2025-12-12 | 13.95 | 14.25 | 0.24 | 1.71% | 13.66 | 14.48 | 1391673 | 196357.72 | 13.35% | 50.00 |
| 2025-12-11 | 14.03 | 14.01 | -0.15 | -1.06% | 13.85 | 14.50 | 1388433 | 196525.48 | 13.32% | 182.00 |
| 2025-12-10 | 13.85 | 14.16 | 0.27 | 1.94% | 13.70 | 14.44 | 1898677 | 267036.19 | 18.22% | 251.00 |
| 2025-12-09 | 12.67 | 13.89 | 1.41 | 11.30% | 12.61 | 14.19 | 2072371 | 277938.06 | 19.88% | 155.00 |
| 2025-12-08 | 12.30 | 12.48 | 0.24 | 1.96% | 12.23 | 12.71 | 768907 | 96290.18 | 7.38% | 71.00 |
| 2025-12-05 | 12.41 | 12.24 | -0.14 | -1.13% | 12.09 | 12.47 | 632182 | 77263.38 | 6.07% | 66.00 |
| 2025-12-04 | 12.41 | 12.38 | -0.15 | -1.20% | 12.19 | 12.58 | 766503 | 94705.93 | 7.35% | 25.00 |
| 2025-12-03 | 12.90 | 12.53 | -0.65 | -4.93% | 12.50 | 13.17 | 1254614 | 159820.09 | 12.04% | 41.00 |
| 2025-12-02 | 12.82 | 13.18 | 0.49 | 3.86% | 12.71 | 13.34 | 1596744 | 208805.05 | 15.32% | 83.00 |
| 2025-12-01 | 12.81 | 12.69 | -0.05 | -0.39% | 12.56 | 13.10 | 1170213 | 149276.28 | 11.23% | 263.00 |
| 2025-11-28 | 12.86 | 12.74 | -0.10 | -0.78% | 12.62 | 13.15 | 1798070 | 230747.16 | 17.25% | 87.00 |
| 2025-11-27 | 11.99 | 12.84 | 1.25 | 10.79% | 11.98 | 12.98 | 2360506 | 295686.59 | 22.65% | 72.00 |
| 2025-11-26 | 11.40 | 11.59 | 0.10 | 0.87% | 11.20 | 11.78 | 1177880 | 135523.00 | 11.30% | 131.00 |
| 2025-11-25 | 10.89 | 11.49 | 0.77 | 7.18% | 10.81 | 12.10 | 1424766 | 164174.27 | 13.67% | 43.00 |
| 2025-11-24 | 11.02 | 10.72 | -0.25 | -2.28% | 10.40 | 11.17 | 808394 | 86092.02 | 7.76% | 1.00 |
| 2025-11-21 | 11.21 | 10.97 | -0.39 | -3.43% | 10.90 | 11.65 | 1022234 | 116262.22 | 9.81% | 20.00 |
| 2025-11-20 | 11.38 | 11.36 | 0.15 | 1.34% | 11.29 | 11.79 | 989008 | 113753.70 | 9.49% | 32.00 |
| 2025-11-19 | 11.23 | 11.21 | -0.06 | -0.53% | 11.00 | 11.62 | 841880 | 94826.10 | 8.08% | 12.00 |
| 2025-11-18 | 10.80 | 11.27 | 0.50 | 4.64% | 10.80 | 11.43 | 1190097 | 132962.98 | 11.42% | 63.00 |
| 2025-11-17 | 10.95 | 10.77 | -0.24 | -2.18% | 10.63 | 11.09 | 855696 | 92271.99 | 8.21% | 1.00 |
| 2025-11-14 | 11.58 | 11.01 | -0.74 | -6.30% | 11.00 | 11.58 | 1279188 | 143032.83 | 12.27% | 37.00 |
| 2025-11-13 | 11.68 | 11.75 | -0.15 | -1.26% | 11.59 | 12.31 | 1313802 | 156318.38 | 12.61% | 230.00 |
| 2025-11-12 | 12.33 | 11.90 | -1.07 | -8.25% | 11.75 | 12.79 | 1833500 | 224422.09 | 17.59% | 96.00 |
| 2025-11-11 | 15.79 | 12.97 | -0.73 | -5.33% | 12.90 | 15.79 | 3071311 | 430218.09 | 29.47% | 110.00 |
| 2025-11-10 | 13.70 | 13.70 | 2.28 | 19.96% | 13.70 | 13.70 | 249955 | 34243.86 | 2.40% | 2.00 |
| 2025-10-24 | 10.39 | 11.42 | 1.03 | 9.91% | 10.31 | 11.65 | 1344738 | 150124.84 | 12.90% | 4.00 |
| 2025-10-23 | 9.92 | 10.39 | 0.64 | 6.56% | 9.83 | 10.41 | 912971 | 92254.73 | 8.76% | 38.00 |
| 2025-10-22 | 9.70 | 9.75 | 0.00 | 0.00% | 9.55 | 9.88 | 252491 | 24550.34 | 2.42% | 0.00 |
| 2025-10-21 | 9.63 | 9.75 | 0.12 | 1.25% | 9.57 | 9.85 | 313736 | 30433.35 | 3.01% | 39.00 |
| 2025-10-20 | 9.58 | 9.63 | 0.19 | 2.01% | 9.56 | 9.95 | 408261 | 39754.53 | 3.92% | 0.00 |
| 2025-10-17 | 9.86 | 9.44 | -0.47 | -4.74% | 9.39 | 9.98 | 416834 | 40101.59 | 4.00% | 0.00 |
| 2025-10-16 | 10.04 | 9.91 | -0.21 | -2.08% | 9.87 | 10.07 | 324697 | 32336.67 | 3.12% | 0.00 |
| 2025-10-15 | 9.67 | 10.12 | 0.45 | 4.65% | 9.60 | 10.13 | 549354 | 54383.33 | 5.27% | 10.00 |
| 2025-10-14 | 10.53 | 9.67 | -0.78 | -7.46% | 9.66 | 10.59 | 920953 | 91577.02 | 8.84% | 0.00 |
| 2025-10-13 | 10.11 | 10.45 | -0.33 | -3.06% | 9.94 | 10.51 | 601868 | 61904.31 | 5.77% | 0.00 |
| 2025-10-10 | 11.30 | 10.78 | -0.52 | -4.60% | 10.68 | 11.37 | 641130 | 69708.12 | 6.15% | 30.00 |
| 2025-10-09 | 11.68 | 11.30 | -0.30 | -2.59% | 11.26 | 11.94 | 622106 | 71411.38 | 5.97% | 3.00 |
| 2025-09-30 | 11.49 | 11.60 | 0.17 | 1.49% | 11.49 | 12.08 | 651758 | 76681.53 | 6.25% | 0.00 |
| 2025-09-29 | 11.50 | 11.43 | -0.05 | -0.44% | 11.32 | 11.90 | 667378 | 77125.99 | 6.40% | 4.00 |
| 2025-09-26 | 11.91 | 11.48 | -0.56 | -4.65% | 11.46 | 12.14 | 645488 | 76040.77 | 6.19% | 7.00 |
| 2025-09-25 | 12.05 | 12.04 | -0.08 | -0.66% | 11.89 | 12.20 | 604607 | 72561.82 | 5.80% | 79.00 |
| 2025-09-24 | 11.76 | 12.12 | 0.18 | 1.51% | 11.65 | 12.22 | 926048 | 111058.77 | 8.88% | 0.00 |
| 2025-09-23 | 11.43 | 11.94 | 0.50 | 4.37% | 10.88 | 11.94 | 1096274 | 124464.18 | 10.52% | 136.00 |
| 2025-09-22 | 11.80 | 11.44 | -0.36 | -3.05% | 11.26 | 11.85 | 871470 | 100222.05 | 8.36% | 163.00 |
| 2025-09-19 | 11.66 | 11.80 | 0.39 | 3.42% | 11.60 | 12.43 | 1089174 | 130231.98 | 10.45% | 54.00 |
英唐智控(300131)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。
