| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 15.23 | 15.46 | 0.04 | 0.26% | 14.80 | 15.60 | 78866 | 11949.84 | 5.00% | 0.00 |
| 2025-03-28 | 15.70 | 15.42 | -0.31 | -1.97% | 15.42 | 15.83 | 64084 | 9998.55 | 4.06% | 0.00 |
| 2025-03-27 | 16.14 | 15.73 | -0.47 | -2.90% | 15.69 | 16.16 | 70982 | 11266.18 | 4.50% | 12.00 |
| 2025-03-26 | 16.10 | 16.20 | 0.03 | 0.19% | 16.10 | 16.40 | 54366 | 8825.87 | 3.45% | 0.00 |
| 2025-03-25 | 16.66 | 16.17 | -0.53 | -3.17% | 16.07 | 16.70 | 70118 | 11485.37 | 4.45% | 0.00 |
| 2025-03-24 | 17.20 | 16.70 | -0.42 | -2.45% | 16.19 | 17.44 | 102657 | 17292.79 | 6.51% | 0.00 |
| 2025-03-21 | 17.55 | 17.12 | -0.58 | -3.28% | 17.06 | 17.69 | 99243 | 17184.97 | 6.29% | 0.00 |
| 2025-03-20 | 17.83 | 17.70 | -0.19 | -1.06% | 17.48 | 18.01 | 90150 | 16060.98 | 5.72% | 0.00 |
| 2025-03-19 | 18.02 | 17.89 | -0.29 | -1.60% | 17.60 | 18.43 | 124264 | 22271.01 | 7.88% | 0.00 |
| 2025-03-18 | 18.72 | 18.18 | -0.49 | -2.62% | 18.01 | 19.00 | 160718 | 29555.59 | 10.19% | 0.00 |
| 2025-03-17 | 18.89 | 18.67 | -0.32 | -1.69% | 18.43 | 19.08 | 124432 | 23219.48 | 7.89% | 0.00 |
| 2025-03-14 | 18.82 | 18.99 | -0.15 | -0.78% | 18.38 | 19.49 | 201796 | 38233.47 | 12.80% | 50.00 |
| 2025-03-13 | 19.52 | 19.14 | -0.86 | -4.30% | 18.52 | 19.70 | 292094 | 55592.93 | 18.53% | 5.00 |
| 2025-03-12 | 18.68 | 20.00 | 1.42 | 7.64% | 18.48 | 21.10 | 453172 | 90154.53 | 28.74% | 4.00 |
| 2025-03-11 | 19.20 | 18.58 | -0.09 | -0.48% | 18.22 | 20.10 | 251733 | 47652.39 | 15.97% | 10.00 |
| 2025-03-10 | 19.01 | 18.67 | -0.39 | -2.05% | 18.37 | 19.24 | 168795 | 31405.66 | 10.71% | 0.00 |
| 2025-03-07 | 19.48 | 19.06 | -0.52 | -2.66% | 18.85 | 20.21 | 341666 | 66632.44 | 21.67% | 0.00 |
| 2025-03-06 | 19.00 | 19.58 | 0.64 | 3.38% | 18.77 | 19.80 | 368327 | 71241.92 | 23.36% | 0.00 |
| 2025-03-05 | 17.25 | 18.94 | 1.64 | 9.48% | 17.15 | 19.88 | 318803 | 59176.04 | 20.22% | 69.00 |
| 2025-03-04 | 16.53 | 17.30 | 0.50 | 2.98% | 16.53 | 17.38 | 108576 | 18576.43 | 6.89% | 34.00 |
| 2025-03-03 | 17.27 | 16.80 | -0.01 | -0.06% | 16.53 | 17.35 | 141720 | 24118.26 | 8.99% | 0.00 |
| 2025-02-28 | 18.75 | 16.81 | -1.73 | -9.33% | 16.71 | 18.79 | 207555 | 36275.39 | 13.16% | 0.00 |
| 2025-02-27 | 19.21 | 18.54 | -0.86 | -4.43% | 18.12 | 19.25 | 256496 | 47841.70 | 16.27% | 44.00 |
| 2025-02-26 | 18.35 | 19.40 | 0.87 | 4.70% | 17.91 | 19.74 | 369025 | 69422.01 | 23.40% | 8.00 |
| 2025-02-25 | 17.52 | 18.53 | 0.46 | 2.55% | 17.41 | 18.99 | 279267 | 51116.08 | 17.71% | 0.00 |
| 2025-02-24 | 17.97 | 18.07 | -0.14 | -0.77% | 17.75 | 18.85 | 273861 | 50044.30 | 17.37% | 3.00 |
| 2025-02-21 | 17.40 | 18.21 | 0.89 | 5.14% | 17.15 | 18.28 | 324820 | 57908.11 | 20.60% | 26.00 |
| 2025-02-20 | 17.24 | 17.32 | -0.28 | -1.59% | 17.05 | 17.60 | 193202 | 33426.20 | 12.25% | 0.00 |
| 2025-02-19 | 16.32 | 17.60 | 1.29 | 7.91% | 16.32 | 18.76 | 314519 | 55091.54 | 19.95% | 6.00 |
| 2025-02-18 | 17.45 | 16.31 | -1.14 | -6.53% | 16.27 | 17.45 | 193603 | 32516.89 | 12.28% | 1.00 |
| 2025-02-17 | 17.60 | 17.45 | 0.01 | 0.06% | 17.19 | 17.81 | 206657 | 36054.45 | 13.11% | 0.00 |
| 2025-02-14 | 16.85 | 17.44 | 0.52 | 3.07% | 16.59 | 17.57 | 245865 | 42311.80 | 15.59% | 20.00 |
| 2025-02-13 | 17.35 | 16.92 | -0.47 | -2.70% | 16.70 | 17.35 | 196496 | 33348.59 | 12.46% | 0.00 |
| 2025-02-12 | 16.95 | 17.39 | 0.38 | 2.23% | 16.95 | 17.68 | 270781 | 47171.49 | 17.17% | 0.00 |
| 2025-02-11 | 16.98 | 17.01 | -0.15 | -0.87% | 16.69 | 17.76 | 287388 | 49401.43 | 18.23% | 0.00 |
| 2025-02-10 | 16.78 | 17.16 | 0.46 | 2.75% | 16.75 | 17.55 | 277088 | 47551.20 | 17.57% | 10.00 |
| 2025-02-07 | 16.50 | 16.70 | -0.10 | -0.60% | 16.37 | 17.17 | 312031 | 52372.49 | 19.79% | 0.00 |
| 2025-02-06 | 16.24 | 16.80 | 0.43 | 2.63% | 15.94 | 16.85 | 312300 | 51471.53 | 19.81% | 0.00 |
| 2025-02-05 | 16.31 | 16.37 | 0.69 | 4.40% | 15.86 | 16.48 | 285509 | 46225.11 | 18.11% | 0.00 |
| 2025-01-27 | 16.50 | 15.68 | -0.80 | -4.85% | 15.56 | 16.93 | 396168 | 63471.76 | 25.13% | 0.00 |
| 2025-01-24 | 14.00 | 16.48 | 2.75 | 20.03% | 13.89 | 16.48 | 411198 | 65052.72 | 26.08% | 0.00 |
| 2025-01-23 | 13.80 | 13.73 | 0.14 | 1.03% | 13.73 | 14.35 | 76707 | 10768.53 | 4.86% | 0.00 |
| 2025-01-22 | 13.83 | 13.59 | -0.43 | -3.07% | 13.52 | 13.88 | 54642 | 7488.01 | 3.47% | 0.00 |
| 2025-01-21 | 14.00 | 14.02 | 0.15 | 1.08% | 13.68 | 14.25 | 72286 | 10107.84 | 4.58% | 0.00 |
| 2025-01-20 | 14.00 | 13.87 | 0.01 | 0.07% | 13.76 | 14.15 | 40989 | 5713.32 | 2.60% | 0.00 |
| 2025-01-17 | 14.07 | 13.86 | -0.28 | -1.98% | 13.73 | 14.14 | 59137 | 8223.97 | 3.75% | 0.00 |
| 2025-01-16 | 13.85 | 14.14 | 0.35 | 2.54% | 13.82 | 14.49 | 91527 | 12967.11 | 5.80% | 0.00 |
| 2025-01-15 | 13.76 | 13.79 | 0.05 | 0.36% | 13.58 | 14.18 | 72532 | 10074.84 | 4.60% | 0.00 |
| 2025-01-14 | 13.07 | 13.74 | 0.79 | 6.10% | 12.98 | 13.76 | 62768 | 8439.67 | 3.98% | 0.00 |
| 2025-01-13 | 12.62 | 12.95 | 0.19 | 1.49% | 12.26 | 13.00 | 46582 | 5912.15 | 2.95% | 5.00 |
| 2025-01-10 | 13.46 | 12.76 | -0.77 | -5.69% | 12.75 | 13.65 | 58650 | 7732.33 | 3.72% | 0.00 |
| 2025-01-09 | 13.38 | 13.53 | 0.28 | 2.11% | 13.20 | 13.61 | 56103 | 7565.63 | 3.56% | 0.00 |
| 2025-01-08 | 13.38 | 13.25 | -0.12 | -0.90% | 12.81 | 13.58 | 54151 | 7170.03 | 3.43% | 0.00 |
| 2025-01-07 | 13.09 | 13.37 | 0.58 | 4.53% | 12.96 | 13.37 | 56849 | 7490.86 | 3.61% | 0.00 |
| 2025-01-06 | 12.95 | 12.79 | -0.18 | -1.39% | 12.40 | 13.11 | 51384 | 6584.33 | 3.26% | 0.00 |
| 2025-01-03 | 14.15 | 12.97 | -1.11 | -7.88% | 12.85 | 14.30 | 90181 | 12073.52 | 5.72% | 0.00 |
| 2025-01-02 | 14.02 | 14.08 | -0.02 | -0.14% | 13.69 | 14.72 | 78813 | 11223.51 | 5.00% | 0.00 |
| 2024-12-31 | 14.95 | 14.10 | -0.59 | -4.02% | 14.06 | 14.98 | 70731 | 10215.39 | 4.49% | 0.00 |
| 2024-12-30 | 14.81 | 14.69 | -0.11 | -0.74% | 14.06 | 14.83 | 61270 | 8942.20 | 3.89% | 0.00 |
| 2024-12-27 | 14.95 | 14.80 | -0.17 | -1.14% | 14.73 | 15.29 | 59363 | 8932.87 | 3.77% | 0.00 |
| 2024-12-26 | 14.89 | 14.97 | 0.22 | 1.49% | 14.72 | 15.42 | 60022 | 9053.39 | 3.81% | 0.00 |
| 2024-12-25 | 15.30 | 14.75 | -0.60 | -3.91% | 14.40 | 15.30 | 94450 | 13901.78 | 5.99% | 0.00 |
| 2024-12-24 | 15.96 | 15.35 | -0.53 | -3.34% | 15.05 | 16.07 | 106558 | 16418.85 | 6.76% | 0.00 |
| 2024-12-23 | 16.95 | 15.88 | -1.13 | -6.64% | 15.71 | 17.14 | 122464 | 19909.49 | 7.77% | 0.00 |
| 2024-12-20 | 16.74 | 17.01 | 0.10 | 0.59% | 16.64 | 17.43 | 128049 | 21853.63 | 8.12% | 0.00 |
| 2024-12-19 | 15.90 | 16.91 | 0.68 | 4.19% | 15.86 | 16.92 | 141104 | 23483.95 | 8.95% | 0.00 |
| 2024-12-18 | 15.81 | 16.23 | 0.46 | 2.92% | 15.31 | 16.47 | 95267 | 15240.81 | 6.04% | 0.00 |
| 2024-12-17 | 16.79 | 15.77 | -1.02 | -6.08% | 15.70 | 16.81 | 117881 | 18961.82 | 7.48% | 0.00 |
| 2024-12-16 | 17.28 | 16.79 | -0.41 | -2.38% | 16.61 | 17.42 | 120189 | 20335.43 | 7.63% | 5.00 |
| 2024-12-13 | 17.10 | 17.20 | -0.02 | -0.12% | 16.95 | 17.64 | 193418 | 33620.68 | 12.27% | 0.00 |
| 2024-12-12 | 17.30 | 17.22 | -0.01 | -0.06% | 16.96 | 17.48 | 117829 | 20279.93 | 7.48% | 0.00 |
| 2024-12-11 | 16.95 | 17.23 | 0.20 | 1.17% | 16.80 | 17.35 | 125468 | 21447.99 | 7.96% | 3.00 |
| 2024-12-10 | 17.20 | 17.03 | 0.37 | 2.22% | 16.90 | 17.45 | 203802 | 35040.54 | 12.93% | 1.00 |
| 2024-12-09 | 16.90 | 16.66 | -0.22 | -1.30% | 16.40 | 17.06 | 100862 | 16861.85 | 6.40% | 0.00 |
| 2024-12-06 | 16.96 | 16.88 | 0.05 | 0.30% | 16.48 | 17.16 | 136096 | 22954.92 | 8.63% | 0.00 |
| 2024-12-05 | 16.54 | 16.83 | 0.09 | 0.54% | 16.54 | 17.13 | 140560 | 23732.89 | 8.92% | 10.00 |
| 2024-12-04 | 17.01 | 16.74 | -0.24 | -1.41% | 16.52 | 17.47 | 177625 | 30046.64 | 11.27% | 0.00 |
| 2024-12-03 | 16.23 | 16.98 | 0.73 | 4.49% | 15.80 | 17.30 | 241149 | 40372.80 | 15.30% | 0.00 |
| 2024-12-02 | 16.00 | 16.25 | 0.33 | 2.07% | 15.80 | 16.34 | 113028 | 18218.00 | 7.17% | 0.00 |
| 2024-11-29 | 15.60 | 15.92 | 0.27 | 1.73% | 15.38 | 16.18 | 105111 | 16631.14 | 6.67% | 19.00 |
初灵信息(300250)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。
