| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.59 | 12.75 | 0.16 | 1.27% | 12.59 | 12.84 | 89643 | 11423.08 | 1.05% | 0.00 |
| 2026-03-24 | 12.57 | 12.59 | 0.24 | 1.94% | 12.35 | 12.64 | 101854 | 12707.37 | 1.19% | 0.00 |
| 2026-03-23 | 13.10 | 12.35 | -0.72 | -5.51% | 12.29 | 13.19 | 156323 | 19792.39 | 1.83% | 0.00 |
| 2026-03-20 | 13.54 | 13.07 | -0.48 | -3.54% | 13.07 | 13.66 | 135369 | 18019.31 | 1.58% | 10.00 |
| 2026-03-19 | 13.40 | 13.55 | -0.07 | -0.51% | 13.40 | 13.95 | 153359 | 20819.88 | 1.79% | 34.00 |
| 2026-03-18 | 13.48 | 13.62 | 0.16 | 1.19% | 13.44 | 13.67 | 93660 | 12691.85 | 1.09% | 0.00 |
| 2026-03-17 | 13.78 | 13.46 | -0.28 | -2.04% | 13.46 | 13.82 | 124967 | 17029.95 | 1.46% | 0.00 |
| 2026-03-16 | 13.86 | 13.74 | -0.16 | -1.15% | 13.70 | 13.95 | 142730 | 19682.18 | 1.67% | 0.00 |
| 2026-03-13 | 14.04 | 13.90 | -0.29 | -2.04% | 13.74 | 14.23 | 211985 | 29510.43 | 2.48% | 15.00 |
| 2026-03-12 | 13.98 | 14.19 | 0.10 | 0.71% | 13.90 | 14.38 | 216153 | 30528.55 | 2.53% | 13.00 |
| 2026-03-11 | 14.47 | 14.09 | -0.28 | -1.95% | 14.05 | 14.71 | 284892 | 40751.74 | 3.33% | 6.00 |
| 2026-03-10 | 14.13 | 14.37 | 0.31 | 2.20% | 14.06 | 14.74 | 347685 | 50094.27 | 4.06% | 0.00 |
| 2026-03-09 | 13.50 | 14.06 | 0.40 | 2.93% | 13.39 | 14.10 | 215520 | 29733.84 | 2.52% | 0.00 |
| 2026-03-06 | 13.48 | 13.66 | 0.13 | 0.96% | 13.42 | 13.69 | 116329 | 15846.04 | 1.36% | 0.00 |
| 2026-03-05 | 13.62 | 13.53 | 0.15 | 1.12% | 13.48 | 13.75 | 147496 | 20072.85 | 1.72% | 0.00 |
| 2026-03-04 | 13.23 | 13.38 | 0.02 | 0.15% | 13.19 | 13.50 | 145382 | 19383.53 | 1.70% | 1.00 |
| 2026-03-03 | 13.87 | 13.36 | -0.48 | -3.47% | 13.35 | 13.93 | 271693 | 36835.93 | 3.18% | 0.00 |
| 2026-03-02 | 13.99 | 13.84 | -0.23 | -1.63% | 13.74 | 14.25 | 240041 | 33350.22 | 2.81% | 10.00 |
| 2026-02-27 | 13.88 | 14.07 | 0.14 | 1.01% | 13.86 | 14.22 | 242868 | 34197.11 | 2.84% | 31.00 |
| 2026-02-26 | 14.12 | 13.93 | -0.17 | -1.21% | 13.88 | 14.15 | 288788 | 40417.81 | 3.38% | 14.00 |
| 2026-02-25 | 14.12 | 14.10 | -0.09 | -0.63% | 14.06 | 14.48 | 408676 | 58075.75 | 4.78% | 2.00 |
| 2026-02-24 | 15.34 | 14.19 | -1.68 | -10.59% | 14.16 | 15.55 | 874298 | 127397.08 | 10.22% | 51.00 |
| 2026-02-13 | 16.50 | 15.87 | -0.09 | -0.56% | 15.85 | 17.78 | 1150241 | 195006.11 | 13.45% | 0.00 |
| 2026-02-12 | 15.60 | 15.96 | 0.51 | 3.30% | 15.30 | 16.35 | 637060 | 101013.10 | 7.45% | 7.00 |
| 2026-02-11 | 15.11 | 15.45 | 0.10 | 0.65% | 14.79 | 15.89 | 693894 | 106696.12 | 8.11% | 55.00 |
| 2026-02-10 | 16.21 | 15.35 | 1.08 | 7.57% | 15.20 | 16.56 | 865879 | 137229.75 | 10.12% | 0.00 |
| 2026-02-09 | 13.98 | 14.27 | 0.47 | 3.41% | 13.92 | 14.30 | 138508 | 19582.90 | 1.62% | 40.00 |
| 2026-02-06 | 13.80 | 13.80 | -0.07 | -0.50% | 13.65 | 13.95 | 78804 | 10902.23 | 0.92% | 0.00 |
| 2026-02-05 | 13.85 | 13.87 | -0.12 | -0.86% | 13.80 | 14.02 | 78765 | 10957.59 | 0.92% | 7.00 |
| 2026-02-04 | 13.89 | 13.99 | 0.11 | 0.79% | 13.65 | 14.08 | 112374 | 15525.53 | 1.31% | 5.00 |
| 2026-02-03 | 13.73 | 13.88 | 0.20 | 1.46% | 13.65 | 13.91 | 106574 | 14698.58 | 1.25% | 0.00 |
| 2026-02-02 | 13.60 | 13.68 | -0.24 | -1.72% | 13.51 | 14.00 | 145531 | 19991.42 | 1.70% | 0.00 |
| 2026-01-30 | 14.33 | 13.92 | -0.42 | -2.93% | 13.91 | 14.35 | 201484 | 28292.01 | 2.36% | 0.00 |
| 2026-01-29 | 14.30 | 14.34 | -0.02 | -0.14% | 14.08 | 14.70 | 214163 | 30887.20 | 2.50% | 0.00 |
| 2026-01-28 | 14.56 | 14.36 | -0.15 | -1.03% | 14.35 | 14.65 | 133076 | 19236.06 | 1.56% | 0.00 |
| 2026-01-27 | 14.66 | 14.51 | -0.19 | -1.29% | 14.24 | 14.79 | 173913 | 25139.82 | 2.03% | 0.00 |
| 2026-01-26 | 15.20 | 14.70 | -0.50 | -3.29% | 14.56 | 15.26 | 231614 | 34237.82 | 2.71% | 0.00 |
| 2026-01-23 | 14.89 | 15.20 | 0.37 | 2.49% | 14.81 | 15.52 | 246158 | 37305.45 | 2.88% | 0.00 |
| 2026-01-22 | 14.70 | 14.83 | 0.13 | 0.88% | 14.70 | 15.03 | 140657 | 20881.32 | 1.64% | 23.00 |
| 2026-01-21 | 14.83 | 14.70 | -0.23 | -1.54% | 14.70 | 15.03 | 198659 | 29513.42 | 2.32% | 9.00 |
| 2026-01-20 | 15.23 | 14.93 | -0.27 | -1.78% | 14.76 | 15.35 | 188941 | 28331.40 | 2.21% | 0.00 |
| 2026-01-19 | 15.35 | 15.20 | -0.24 | -1.55% | 15.12 | 15.51 | 190806 | 29080.67 | 2.23% | 0.00 |
| 2026-01-16 | 15.63 | 15.44 | -0.33 | -2.09% | 15.02 | 15.81 | 355532 | 54618.29 | 4.16% | 0.00 |
| 2026-01-15 | 16.36 | 15.77 | -0.11 | -0.69% | 15.50 | 16.99 | 553774 | 88906.16 | 6.47% | 18.00 |
| 2026-01-14 | 15.40 | 15.88 | 0.45 | 2.92% | 15.39 | 16.28 | 499911 | 79701.45 | 5.84% | 20.00 |
| 2026-01-13 | 16.42 | 15.43 | -0.72 | -4.46% | 15.37 | 16.54 | 426095 | 67253.08 | 4.98% | 0.00 |
| 2026-01-12 | 15.25 | 16.15 | 0.96 | 6.32% | 15.25 | 16.26 | 510149 | 80918.85 | 5.96% | 0.00 |
| 2026-01-09 | 14.77 | 15.19 | 0.39 | 2.64% | 14.73 | 15.19 | 268352 | 40373.20 | 3.14% | 0.00 |
| 2026-01-08 | 14.67 | 14.80 | 0.19 | 1.30% | 14.61 | 15.04 | 227417 | 33768.20 | 2.66% | 0.00 |
| 2026-01-07 | 14.89 | 14.61 | -0.26 | -1.75% | 14.59 | 14.90 | 174844 | 25775.92 | 2.04% | 3.00 |
| 2026-01-06 | 14.91 | 14.87 | -0.04 | -0.27% | 14.72 | 14.95 | 181974 | 27010.54 | 2.13% | 0.00 |
| 2026-01-05 | 14.64 | 14.91 | 0.30 | 2.05% | 14.50 | 14.96 | 222452 | 32773.19 | 2.60% | 0.00 |
| 2025-12-31 | 14.40 | 14.61 | 0.16 | 1.11% | 14.40 | 14.88 | 162009 | 23663.74 | 1.89% | 12.00 |
| 2025-12-30 | 14.36 | 14.45 | 0.11 | 0.77% | 14.34 | 14.71 | 148280 | 21593.19 | 1.73% | 0.00 |
| 2025-12-29 | 14.45 | 14.34 | -0.11 | -0.76% | 14.27 | 14.48 | 97024 | 13933.29 | 1.13% | 0.00 |
| 2025-12-26 | 14.19 | 14.45 | 0.21 | 1.47% | 14.18 | 14.74 | 198439 | 28801.78 | 2.32% | 0.00 |
| 2025-12-25 | 14.21 | 14.24 | 0.03 | 0.21% | 14.05 | 14.32 | 135567 | 19255.70 | 1.58% | 0.00 |
| 2025-12-24 | 14.02 | 14.21 | 0.01 | 0.07% | 13.90 | 14.25 | 116608 | 16457.92 | 1.36% | 13.00 |
| 2025-12-23 | 14.61 | 14.20 | 0.06 | 0.42% | 14.15 | 14.75 | 146170 | 21031.87 | 1.71% | 0.00 |
| 2025-12-22 | 14.23 | 14.14 | -0.06 | -0.42% | 14.11 | 14.40 | 108424 | 15422.47 | 1.27% | 0.00 |
| 2025-12-19 | 14.00 | 14.20 | 0.20 | 1.43% | 14.00 | 14.23 | 104832 | 14840.63 | 1.23% | 0.00 |
| 2025-12-18 | 13.99 | 14.00 | -0.11 | -0.78% | 13.92 | 14.19 | 99341 | 13964.37 | 1.16% | 7.00 |
| 2025-12-17 | 14.11 | 14.11 | 0.00 | 0.00% | 13.70 | 14.30 | 197647 | 27731.32 | 2.31% | 0.00 |
| 2025-12-16 | 14.43 | 14.11 | -0.33 | -2.29% | 14.10 | 14.47 | 144925 | 20655.15 | 1.69% | 0.00 |
| 2025-12-15 | 14.88 | 14.44 | -0.44 | -2.96% | 14.44 | 14.99 | 185971 | 27223.98 | 2.17% | 8.00 |
| 2025-12-12 | 14.90 | 14.88 | 0.00 | 0.00% | 14.70 | 15.25 | 182343 | 27312.76 | 2.13% | 8.00 |
| 2025-12-11 | 15.25 | 14.88 | -0.44 | -2.87% | 14.88 | 15.34 | 214246 | 32216.30 | 2.50% | 0.00 |
| 2025-12-10 | 15.58 | 15.32 | -0.45 | -2.85% | 15.26 | 15.73 | 250088 | 38696.17 | 2.92% | 0.00 |
| 2025-12-09 | 15.62 | 15.77 | 0.07 | 0.45% | 15.35 | 15.83 | 373457 | 58332.68 | 4.37% | 43.00 |
| 2025-12-08 | 15.07 | 15.70 | 0.66 | 4.39% | 15.03 | 16.06 | 504813 | 78824.77 | 5.90% | 7.00 |
| 2025-12-05 | 14.92 | 15.04 | 0.11 | 0.74% | 14.40 | 15.15 | 261555 | 38663.60 | 3.06% | 1.00 |
| 2025-12-04 | 14.80 | 14.93 | 0.03 | 0.20% | 14.80 | 15.19 | 193613 | 29063.09 | 2.26% | 29.00 |
| 2025-12-03 | 15.34 | 14.90 | -0.64 | -4.12% | 14.90 | 15.48 | 302446 | 45847.64 | 3.54% | 50.00 |
| 2025-12-02 | 15.41 | 15.54 | -0.24 | -1.52% | 15.19 | 15.86 | 425545 | 65787.82 | 4.97% | 10.00 |
| 2025-12-01 | 15.60 | 15.78 | -0.81 | -4.88% | 15.17 | 15.81 | 690223 | 106693.14 | 8.07% | 39.00 |
| 2025-11-28 | 15.45 | 16.59 | 1.15 | 7.45% | 15.40 | 16.75 | 788523 | 127463.40 | 9.22% | 62.00 |
| 2025-11-27 | 15.05 | 15.44 | 0.58 | 3.90% | 14.74 | 15.49 | 361499 | 54935.18 | 4.23% | 5.00 |
| 2025-11-26 | 15.00 | 14.86 | -0.33 | -2.17% | 14.85 | 15.25 | 225645 | 33898.13 | 2.64% | 0.00 |
| 2025-11-25 | 14.58 | 15.19 | 0.60 | 4.11% | 14.53 | 15.62 | 359380 | 54186.95 | 4.20% | 27.00 |
| 2025-11-24 | 14.15 | 14.59 | 0.50 | 3.55% | 14.00 | 14.66 | 172464 | 24803.98 | 2.02% | 0.00 |
国投智能(300188)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。
