| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-09-18 | 11.44 | 11.41 | 0.02 | 0.18% | 11.19 | 11.96 | 1112412 | 128334.84 | 10.67% | 109.00 |
| 2025-09-17 | 11.13 | 11.39 | 0.05 | 0.44% | 11.11 | 11.42 | 709599 | 79904.28 | 6.81% | 2.00 |
| 2025-09-16 | 10.90 | 11.34 | 0.45 | 4.13% | 10.82 | 11.80 | 1073817 | 122562.45 | 10.30% | 41.00 |
| 2025-09-15 | 10.92 | 10.89 | 0.15 | 1.40% | 10.59 | 11.12 | 961282 | 104794.45 | 9.22% | 1.00 |
| 2025-09-12 | 10.52 | 10.74 | 0.50 | 4.88% | 10.22 | 10.88 | 1097953 | 116322.65 | 10.53% | 388.00 |
| 2025-09-11 | 10.02 | 10.24 | 0.21 | 2.09% | 9.83 | 10.32 | 544196 | 55106.16 | 5.22% | 224.00 |
| 2025-09-10 | 10.30 | 10.03 | -0.27 | -2.62% | 9.87 | 10.53 | 717165 | 73089.42 | 6.88% | 52.00 |
| 2025-09-09 | 10.50 | 10.30 | -0.17 | -1.62% | 10.21 | 10.68 | 717162 | 74809.62 | 6.88% | 0.00 |
| 2025-09-08 | 10.40 | 10.47 | -0.08 | -0.76% | 10.20 | 10.56 | 650820 | 67660.76 | 6.24% | 30.00 |
| 2025-09-05 | 9.27 | 10.55 | 1.31 | 14.18% | 9.22 | 10.61 | 1424554 | 143175.70 | 13.67% | 638.00 |
| 2025-09-04 | 9.81 | 9.24 | -0.64 | -6.48% | 9.06 | 10.02 | 886394 | 84427.66 | 8.50% | 0.00 |
| 2025-09-03 | 9.89 | 9.88 | 0.08 | 0.82% | 9.66 | 10.25 | 927828 | 92881.77 | 8.90% | 3.00 |
| 2025-09-02 | 10.10 | 9.80 | -0.29 | -2.87% | 9.64 | 10.24 | 775848 | 76407.80 | 7.44% | 0.00 |
| 2025-09-01 | 9.88 | 10.09 | 0.30 | 3.06% | 9.81 | 10.27 | 901514 | 90961.30 | 8.65% | 0.00 |
| 2025-08-29 | 9.79 | 9.79 | -0.09 | -0.91% | 9.55 | 9.99 | 946904 | 92147.41 | 9.09% | 36.00 |
| 2025-08-28 | 9.18 | 9.88 | 0.75 | 8.21% | 9.13 | 9.92 | 974542 | 92167.01 | 9.35% | 273.00 |
| 2025-08-27 | 9.63 | 9.13 | -0.44 | -4.60% | 9.08 | 9.65 | 765105 | 72187.80 | 7.34% | 12.00 |
| 2025-08-26 | 9.48 | 9.57 | 0.09 | 0.95% | 9.41 | 9.68 | 677049 | 64867.30 | 6.50% | 1.00 |
| 2025-08-25 | 9.40 | 9.48 | 0.12 | 1.28% | 9.23 | 9.54 | 677113 | 63451.09 | 6.50% | 0.00 |
| 2025-08-22 | 9.25 | 9.36 | 0.10 | 1.08% | 9.18 | 9.38 | 461812 | 42910.07 | 4.43% | 5.00 |
| 2025-08-21 | 9.52 | 9.26 | -0.16 | -1.70% | 9.20 | 9.59 | 549713 | 51422.67 | 5.27% | 2.00 |
| 2025-08-20 | 9.16 | 9.42 | 0.30 | 3.29% | 9.05 | 9.45 | 759416 | 70831.41 | 7.29% | 5.00 |
| 2025-08-19 | 9.11 | 9.12 | 0.07 | 0.77% | 9.07 | 9.55 | 667098 | 61650.30 | 6.40% | 1.00 |
| 2025-08-18 | 8.95 | 9.05 | 0.14 | 1.57% | 8.91 | 9.15 | 526144 | 47608.75 | 5.05% | 40.00 |
| 2025-08-15 | 8.76 | 8.91 | 0.17 | 1.95% | 8.72 | 9.01 | 388270 | 34596.98 | 3.73% | 50.00 |
| 2025-08-14 | 9.08 | 8.74 | -0.32 | -3.53% | 8.68 | 9.11 | 542464 | 48053.95 | 5.20% | 0.00 |
| 2025-08-13 | 9.03 | 9.06 | 0.06 | 0.67% | 8.95 | 9.15 | 454950 | 41112.34 | 4.37% | 0.00 |
| 2025-08-12 | 9.11 | 9.00 | -0.07 | -0.77% | 8.95 | 9.14 | 398976 | 35989.80 | 3.83% | 0.00 |
| 2025-08-11 | 8.92 | 9.07 | 0.16 | 1.80% | 8.91 | 9.15 | 457950 | 41467.22 | 4.39% | 0.00 |
| 2025-08-08 | 8.89 | 8.91 | 0.02 | 0.22% | 8.77 | 9.09 | 465949 | 41499.17 | 4.47% | 0.00 |
| 2025-08-07 | 8.81 | 8.89 | 0.08 | 0.91% | 8.76 | 9.01 | 670800 | 59814.39 | 6.44% | 45.00 |
| 2025-08-06 | 8.51 | 8.81 | 0.28 | 3.28% | 8.46 | 8.99 | 736503 | 64487.16 | 7.07% | 41.00 |
| 2025-08-05 | 8.45 | 8.53 | 0.09 | 1.07% | 8.43 | 8.58 | 293798 | 24969.23 | 2.82% | 10.00 |
| 2025-08-04 | 8.31 | 8.44 | 0.03 | 0.36% | 8.20 | 8.49 | 356598 | 29914.57 | 3.42% | 0.00 |
| 2025-08-01 | 8.38 | 8.41 | 0.05 | 0.60% | 8.28 | 8.54 | 392826 | 32947.48 | 3.77% | 0.00 |
| 2025-07-31 | 8.40 | 8.36 | -0.05 | -0.59% | 8.31 | 8.54 | 363903 | 30642.80 | 3.49% | 29.00 |
| 2025-07-30 | 8.53 | 8.41 | -0.14 | -1.64% | 8.38 | 8.58 | 365360 | 30878.01 | 3.51% | 0.00 |
| 2025-07-29 | 8.63 | 8.55 | -0.14 | -1.61% | 8.45 | 8.67 | 428489 | 36538.62 | 4.11% | 130.00 |
| 2025-07-28 | 8.27 | 8.69 | 0.42 | 5.08% | 8.26 | 8.87 | 1008544 | 87224.42 | 9.68% | 164.00 |
| 2025-07-25 | 8.15 | 8.27 | 0.11 | 1.35% | 8.12 | 8.30 | 316722 | 25978.54 | 3.04% | 10.00 |
| 2025-07-24 | 8.08 | 8.16 | 0.06 | 0.74% | 8.08 | 8.22 | 219841 | 17939.59 | 2.11% | 60.00 |
| 2025-07-23 | 8.15 | 8.10 | -0.01 | -0.12% | 8.04 | 8.22 | 321341 | 26110.42 | 3.08% | 10.00 |
| 2025-07-22 | 8.35 | 8.11 | -0.30 | -3.57% | 8.08 | 8.41 | 530342 | 43361.19 | 5.09% | 25.00 |
| 2025-07-21 | 8.36 | 8.41 | 0.10 | 1.20% | 8.24 | 8.45 | 419648 | 34967.89 | 4.03% | 0.00 |
| 2025-07-18 | 8.51 | 8.31 | -0.16 | -1.89% | 8.23 | 8.54 | 525015 | 43823.16 | 5.04% | 0.00 |
| 2025-07-17 | 8.33 | 8.47 | 0.14 | 1.68% | 8.25 | 8.49 | 537018 | 45132.75 | 5.15% | 15.00 |
| 2025-07-16 | 8.25 | 8.33 | 0.11 | 1.34% | 8.15 | 8.44 | 544814 | 45342.68 | 5.23% | 43.00 |
| 2025-07-15 | 8.12 | 8.22 | 0.06 | 0.74% | 8.06 | 8.32 | 510891 | 41791.18 | 4.90% | 50.00 |
| 2025-07-14 | 8.11 | 8.16 | 0.01 | 0.12% | 8.03 | 8.20 | 306111 | 24885.49 | 2.94% | 10.00 |
| 2025-07-11 | 8.05 | 8.15 | 0.12 | 1.49% | 7.97 | 8.24 | 576109 | 46935.29 | 5.53% | 0.00 |
| 2025-07-10 | 8.12 | 8.03 | -0.10 | -1.23% | 7.98 | 8.23 | 471263 | 37926.18 | 4.52% | 0.00 |
| 2025-07-09 | 8.10 | 8.13 | 0.04 | 0.49% | 7.91 | 8.34 | 879490 | 71753.15 | 8.44% | 1.00 |
| 2025-07-08 | 8.10 | 8.09 | 0.03 | 0.37% | 8.03 | 8.22 | 534431 | 43327.21 | 5.13% | 9.00 |
| 2025-07-07 | 8.08 | 8.06 | -0.03 | -0.37% | 8.01 | 8.22 | 640292 | 51984.89 | 6.14% | 35.00 |
| 2025-07-04 | 7.85 | 8.09 | 0.20 | 2.53% | 7.80 | 8.24 | 1148911 | 92424.79 | 11.02% | 127.00 |
| 2025-07-03 | 7.48 | 7.89 | 0.41 | 5.48% | 7.45 | 7.94 | 900622 | 69967.55 | 8.64% | 55.00 |
| 2025-07-02 | 7.62 | 7.48 | -0.14 | -1.84% | 7.43 | 7.62 | 386889 | 28955.45 | 3.71% | 26.00 |
| 2025-07-01 | 7.65 | 7.62 | -0.06 | -0.78% | 7.57 | 7.73 | 435955 | 33222.74 | 4.18% | 0.00 |
| 2025-06-30 | 7.79 | 7.68 | -0.05 | -0.65% | 7.60 | 7.81 | 562402 | 43112.90 | 5.40% | 26.00 |
| 2025-06-27 | 7.58 | 7.73 | 0.31 | 4.18% | 7.46 | 7.75 | 875285 | 67043.64 | 8.40% | 8.00 |
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。
