| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 13.35 | 11.64 | -2.35 | -16.80% | 11.20 | 13.35 | 288645 | 35464.77 | 3.81% | 1.00 |
| 2025-04-03 | 14.02 | 13.99 | -0.19 | -1.34% | 13.97 | 14.26 | 79693 | 11230.59 | 1.05% | 0.00 |
| 2025-04-02 | 14.13 | 14.18 | 0.05 | 0.35% | 14.08 | 14.26 | 58704 | 8322.32 | 0.78% | 0.00 |
| 2025-04-01 | 14.14 | 14.13 | 0.00 | 0.00% | 14.08 | 14.43 | 100777 | 14336.06 | 1.33% | 0.00 |
| 2025-03-31 | 13.96 | 14.13 | 0.03 | 0.21% | 13.85 | 14.34 | 120212 | 16947.76 | 1.59% | 10.00 |
| 2025-03-28 | 14.20 | 14.10 | -0.09 | -0.63% | 14.09 | 14.30 | 75184 | 10661.14 | 0.96% | 0.00 |
| 2025-03-27 | 14.25 | 14.19 | -0.03 | -0.21% | 14.04 | 14.44 | 85279 | 12134.01 | 1.09% | 0.00 |
| 2025-03-26 | 14.23 | 14.22 | -0.02 | -0.14% | 14.19 | 14.44 | 83062 | 11862.45 | 1.06% | 1.00 |
| 2025-03-25 | 14.46 | 14.24 | -0.26 | -1.79% | 14.18 | 14.54 | 130966 | 18767.42 | 1.67% | 1.00 |
| 2025-03-24 | 14.94 | 14.50 | -0.31 | -2.09% | 14.07 | 14.95 | 207565 | 29850.32 | 2.65% | 0.00 |
| 2025-03-21 | 15.15 | 14.81 | -0.37 | -2.44% | 14.80 | 15.26 | 178380 | 26716.57 | 2.28% | 10.00 |
| 2025-03-20 | 15.35 | 15.18 | -0.22 | -1.43% | 15.16 | 15.53 | 159893 | 24475.13 | 2.04% | 1.00 |
| 2025-03-19 | 15.77 | 15.40 | -0.46 | -2.90% | 15.31 | 15.77 | 202293 | 31282.97 | 2.59% | 0.00 |
| 2025-03-18 | 15.65 | 15.86 | 0.21 | 1.34% | 15.59 | 16.40 | 283422 | 45452.40 | 3.62% | 5.00 |
| 2025-03-17 | 15.95 | 15.65 | 0.12 | 0.77% | 15.61 | 16.08 | 239135 | 37811.54 | 3.06% | 0.00 |
| 2025-03-14 | 15.48 | 15.53 | 0.06 | 0.39% | 15.12 | 15.63 | 201723 | 31119.83 | 2.58% | 20.00 |
| 2025-03-13 | 15.86 | 15.47 | -0.55 | -3.43% | 15.19 | 15.97 | 241967 | 37469.55 | 3.09% | 0.00 |
| 2025-03-12 | 15.82 | 16.02 | 0.27 | 1.71% | 15.82 | 16.50 | 313953 | 50920.43 | 4.02% | 0.00 |
| 2025-03-11 | 15.28 | 15.75 | 0.21 | 1.35% | 15.16 | 15.98 | 174492 | 27271.70 | 2.23% | 10.00 |
| 2025-03-10 | 15.99 | 15.54 | -0.56 | -3.48% | 15.46 | 16.02 | 243154 | 38103.11 | 3.11% | 0.00 |
| 2025-03-07 | 16.30 | 16.10 | -0.11 | -0.68% | 15.91 | 16.58 | 312384 | 50734.08 | 3.99% | 0.00 |
| 2025-03-06 | 15.89 | 16.21 | 0.41 | 2.59% | 15.81 | 16.40 | 337106 | 54547.04 | 4.31% | 1.00 |
| 2025-03-05 | 15.78 | 15.80 | 0.11 | 0.70% | 15.53 | 16.10 | 244236 | 38690.43 | 3.12% | 0.00 |
| 2025-03-04 | 14.91 | 15.69 | 0.60 | 3.98% | 14.88 | 15.90 | 266135 | 41452.82 | 3.40% | 2.00 |
| 2025-03-03 | 15.08 | 15.09 | 0.10 | 0.67% | 14.89 | 15.55 | 214823 | 32712.04 | 2.75% | 1.00 |
| 2025-02-28 | 15.87 | 14.99 | -1.06 | -6.60% | 14.90 | 15.97 | 300797 | 46066.09 | 3.85% | 0.00 |
| 2025-02-27 | 16.50 | 16.05 | -0.60 | -3.60% | 15.81 | 16.60 | 368125 | 59410.11 | 4.71% | 34.00 |
| 2025-02-26 | 16.33 | 16.65 | 0.29 | 1.77% | 15.96 | 16.96 | 501341 | 82148.25 | 6.41% | 1.00 |
| 2025-02-25 | 15.68 | 16.36 | 0.26 | 1.61% | 15.63 | 17.16 | 595195 | 97923.42 | 7.61% | 22.00 |
| 2025-02-24 | 16.69 | 16.10 | 0.19 | 1.19% | 15.90 | 16.83 | 529891 | 86277.59 | 6.78% | 20.00 |
| 2025-02-21 | 15.34 | 15.91 | 0.78 | 5.16% | 15.03 | 16.00 | 369932 | 57626.67 | 4.73% | 0.00 |
| 2025-02-20 | 15.29 | 15.13 | -0.17 | -1.11% | 14.98 | 15.38 | 238582 | 36128.50 | 3.05% | 20.00 |
| 2025-02-19 | 14.86 | 15.30 | 0.40 | 2.68% | 14.73 | 15.44 | 271512 | 41311.44 | 3.47% | 40.00 |
| 2025-02-18 | 15.75 | 14.90 | -0.95 | -5.99% | 14.85 | 15.98 | 387736 | 59341.55 | 4.96% | 0.00 |
| 2025-02-17 | 16.20 | 15.85 | -0.17 | -1.06% | 15.58 | 16.42 | 466734 | 74641.48 | 5.97% | 0.00 |
| 2025-02-14 | 15.50 | 16.02 | 0.78 | 5.12% | 15.33 | 16.27 | 547466 | 86897.65 | 7.00% | 34.00 |
| 2025-02-13 | 15.56 | 15.24 | -0.43 | -2.74% | 15.07 | 15.63 | 281456 | 43071.02 | 3.60% | 3.00 |
| 2025-02-12 | 15.11 | 15.67 | 0.49 | 3.23% | 15.09 | 15.75 | 385187 | 59812.11 | 4.93% | 64.00 |
| 2025-02-11 | 15.45 | 15.18 | -0.49 | -3.13% | 15.14 | 15.50 | 368557 | 56259.95 | 4.71% | 0.00 |
| 2025-02-10 | 15.08 | 15.67 | 0.74 | 4.96% | 15.00 | 15.68 | 477520 | 73704.41 | 6.11% | 2.00 |
| 2025-02-07 | 14.57 | 14.93 | 0.13 | 0.88% | 14.46 | 15.20 | 472625 | 69961.70 | 6.04% | 2.00 |
| 2025-02-06 | 14.58 | 14.80 | 0.85 | 6.09% | 14.20 | 14.95 | 412133 | 60404.26 | 5.27% | 8.00 |
| 2025-02-05 | 14.30 | 13.95 | 0.38 | 2.80% | 13.84 | 14.32 | 305618 | 42929.73 | 3.91% | 30.00 |
| 2025-01-27 | 13.96 | 13.57 | 0.09 | 0.67% | 13.51 | 14.09 | 341909 | 47000.96 | 4.37% | 1040.00 |
| 2025-01-24 | 12.54 | 13.48 | 0.94 | 7.50% | 12.47 | 13.72 | 419370 | 55529.60 | 5.36% | 21.00 |
| 2025-01-23 | 12.73 | 12.54 | -0.01 | -0.08% | 12.49 | 13.08 | 176146 | 22545.40 | 2.25% | 19705.00 |
| 2025-01-22 | 12.78 | 12.55 | -0.24 | -1.88% | 12.51 | 12.78 | 104525 | 13186.90 | 1.34% | 16577.00 |
| 2025-01-21 | 12.76 | 12.79 | -0.40 | -3.03% | 12.62 | 13.03 | 231612 | 29566.46 | 2.96% | 0.00 |
| 2025-01-20 | 12.61 | 13.19 | 0.37 | 2.89% | 12.17 | 14.15 | 375706 | 48490.85 | 4.80% | 0.00 |
| 2025-01-17 | 12.80 | 12.82 | -0.08 | -0.62% | 12.67 | 12.95 | 115898 | 14849.90 | 1.48% | 0.00 |
| 2025-01-16 | 13.23 | 12.90 | -0.19 | -1.45% | 12.81 | 13.43 | 167264 | 21849.30 | 2.14% | 0.00 |
| 2025-01-15 | 13.16 | 13.09 | -0.09 | -0.68% | 12.98 | 13.28 | 118044 | 15490.92 | 1.51% | 0.00 |
| 2025-01-14 | 12.61 | 13.18 | 0.58 | 4.60% | 12.58 | 13.20 | 197908 | 25638.61 | 2.53% | 35.00 |
| 2025-01-13 | 12.36 | 12.60 | 0.14 | 1.12% | 12.11 | 12.60 | 72412 | 8987.10 | 0.93% | 0.00 |
| 2025-01-10 | 12.75 | 12.46 | -0.30 | -2.35% | 12.46 | 12.90 | 87184 | 11092.10 | 1.11% | 0.00 |
| 2025-01-09 | 12.64 | 12.76 | 0.02 | 0.16% | 12.58 | 12.86 | 87867 | 11240.57 | 1.12% | 0.00 |
| 2025-01-08 | 12.75 | 12.74 | 0.03 | 0.24% | 12.28 | 12.93 | 128873 | 16323.70 | 1.65% | 0.00 |
| 2025-01-07 | 12.56 | 12.71 | 0.25 | 2.01% | 12.55 | 12.78 | 103101 | 13079.33 | 1.32% | 0.00 |
| 2025-01-06 | 12.86 | 12.46 | -0.35 | -2.73% | 12.36 | 13.00 | 120095 | 15207.06 | 1.54% | 0.00 |
| 2025-01-03 | 13.34 | 12.81 | -0.47 | -3.54% | 12.76 | 13.43 | 134870 | 17586.45 | 1.72% | 0.00 |
| 2025-01-02 | 13.74 | 13.28 | -0.51 | -3.70% | 13.12 | 13.89 | 150310 | 20317.16 | 1.92% | 17.00 |
| 2024-12-31 | 14.79 | 13.79 | -1.24 | -8.25% | 13.75 | 14.88 | 304743 | 43152.84 | 3.90% | 0.00 |
| 2024-12-30 | 14.80 | 15.03 | 0.20 | 1.35% | 14.55 | 15.34 | 129909 | 19524.77 | 1.66% | 0.00 |
| 2024-12-27 | 15.01 | 14.83 | -0.20 | -1.33% | 14.81 | 15.28 | 122519 | 18442.68 | 1.57% | 0.00 |
| 2024-12-26 | 14.70 | 15.03 | 0.12 | 0.80% | 14.70 | 15.23 | 131009 | 19744.49 | 1.68% | 11.00 |
| 2024-12-25 | 15.18 | 14.91 | -0.32 | -2.10% | 14.68 | 15.18 | 141198 | 20976.63 | 1.81% | 12.00 |
| 2024-12-24 | 15.43 | 15.23 | -0.12 | -0.78% | 14.90 | 15.52 | 173343 | 26258.80 | 2.22% | 9.00 |
| 2024-12-23 | 16.39 | 15.35 | -1.12 | -6.80% | 15.30 | 16.55 | 247579 | 39021.58 | 3.17% | 0.00 |
| 2024-12-20 | 16.30 | 16.47 | 0.04 | 0.24% | 16.21 | 16.71 | 219665 | 36085.48 | 2.81% | 1.00 |
| 2024-12-19 | 15.56 | 16.43 | 0.65 | 4.12% | 15.53 | 16.55 | 257497 | 41545.48 | 3.29% | 4.00 |
| 2024-12-18 | 15.73 | 15.78 | 0.20 | 1.28% | 15.50 | 16.18 | 172077 | 27224.87 | 2.20% | 0.00 |
| 2024-12-17 | 15.99 | 15.58 | -0.38 | -2.38% | 15.34 | 16.08 | 194482 | 30428.38 | 2.49% | 0.00 |
| 2024-12-16 | 16.11 | 15.96 | -0.15 | -0.93% | 15.88 | 16.37 | 166547 | 26840.12 | 2.13% | 46.00 |
| 2024-12-13 | 16.57 | 16.11 | -0.67 | -3.99% | 16.08 | 16.74 | 221762 | 36380.63 | 2.84% | 0.00 |
| 2024-12-12 | 16.69 | 16.78 | 0.17 | 1.02% | 16.22 | 16.89 | 311138 | 51630.30 | 3.98% | 0.00 |
| 2024-12-11 | 16.79 | 16.61 | -0.33 | -1.95% | 16.42 | 16.89 | 308436 | 51181.11 | 3.94% | 10.00 |
| 2024-12-10 | 17.13 | 16.94 | 0.30 | 1.80% | 16.60 | 17.62 | 622905 | 106928.58 | 7.97% | 1.00 |
| 2024-12-09 | 16.60 | 16.64 | 0.19 | 1.16% | 16.07 | 16.88 | 352366 | 58169.43 | 4.51% | 0.00 |
| 2024-12-06 | 16.18 | 16.45 | 0.51 | 3.20% | 15.84 | 16.64 | 364248 | 59360.13 | 4.66% | 2.00 |
| 2024-12-05 | 15.20 | 15.94 | 0.63 | 4.11% | 15.15 | 16.28 | 293036 | 46570.66 | 3.75% | 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。
