| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 17.77 | 17.80 | 0.40 | 2.30% | 17.57 | 18.38 | 191147 | 34023.35 | 12.12% | 16.00 |
| 2025-08-21 | 17.45 | 17.40 | -0.03 | -0.17% | 17.20 | 17.85 | 139481 | 24416.56 | 8.85% | 0.00 |
| 2025-08-20 | 17.29 | 17.43 | -0.08 | -0.46% | 17.01 | 17.44 | 115309 | 19891.03 | 7.31% | 7.00 |
| 2025-08-19 | 17.29 | 17.51 | 0.34 | 1.98% | 17.14 | 17.65 | 166034 | 28946.27 | 10.53% | 6.00 |
| 2025-08-18 | 16.89 | 17.17 | 0.33 | 1.96% | 16.88 | 17.34 | 137097 | 23527.38 | 8.69% | 0.00 |
| 2025-08-15 | 16.59 | 16.84 | 0.30 | 1.81% | 16.46 | 16.91 | 102371 | 17124.45 | 6.49% | 0.00 |
| 2025-08-14 | 16.85 | 16.54 | -0.29 | -1.72% | 16.54 | 17.45 | 159714 | 27156.58 | 10.13% | 0.00 |
| 2025-08-13 | 17.23 | 16.83 | -0.24 | -1.41% | 16.78 | 17.24 | 101512 | 17175.36 | 6.44% | 0.00 |
| 2025-08-12 | 16.90 | 17.07 | 0.15 | 0.89% | 16.71 | 17.22 | 108691 | 18456.09 | 6.89% | 0.00 |
| 2025-08-11 | 16.85 | 16.92 | 0.13 | 0.77% | 16.78 | 17.06 | 66482 | 11253.66 | 4.22% | 0.00 |
| 2025-08-08 | 17.10 | 16.79 | -0.40 | -2.33% | 16.66 | 17.14 | 80958 | 13610.81 | 5.13% | 0.00 |
| 2025-08-07 | 17.21 | 17.19 | -0.14 | -0.81% | 17.10 | 17.38 | 77945 | 13431.23 | 4.94% | 1.00 |
| 2025-08-06 | 17.00 | 17.33 | 0.27 | 1.58% | 16.94 | 17.44 | 102883 | 17758.05 | 6.52% | 0.00 |
| 2025-08-05 | 17.20 | 17.06 | -0.12 | -0.70% | 16.88 | 17.34 | 88829 | 15121.98 | 5.63% | 0.00 |
| 2025-08-04 | 16.66 | 17.18 | 0.43 | 2.57% | 16.61 | 17.23 | 124378 | 21158.51 | 7.89% | 0.00 |
| 2025-08-01 | 16.44 | 16.75 | 0.32 | 1.95% | 16.35 | 16.80 | 103058 | 17125.99 | 6.54% | 20.00 |
| 2025-07-31 | 16.32 | 16.43 | -0.03 | -0.18% | 16.31 | 16.72 | 93689 | 15540.56 | 5.94% | 0.00 |
| 2025-07-30 | 16.62 | 16.46 | -0.22 | -1.32% | 16.22 | 16.65 | 67647 | 11110.12 | 4.29% | 0.00 |
| 2025-07-29 | 16.67 | 16.68 | 0.01 | 0.06% | 16.40 | 16.68 | 63368 | 10478.95 | 4.02% | 0.00 |
| 2025-07-28 | 16.76 | 16.67 | -0.02 | -0.12% | 16.51 | 16.83 | 78642 | 13082.46 | 4.99% | 1.00 |
| 2025-07-25 | 16.30 | 16.69 | 0.39 | 2.39% | 16.28 | 16.78 | 126342 | 20995.59 | 8.01% | 0.00 |
| 2025-07-24 | 16.20 | 16.30 | 0.11 | 0.68% | 16.10 | 16.41 | 59497 | 9696.88 | 3.77% | 0.00 |
| 2025-07-23 | 16.06 | 16.19 | -0.14 | -0.86% | 15.90 | 16.52 | 86533 | 13997.01 | 5.49% | 0.00 |
| 2025-07-22 | 16.78 | 16.33 | -0.02 | -0.12% | 16.20 | 16.85 | 114290 | 18859.47 | 7.25% | 7.00 |
| 2025-07-21 | 16.39 | 16.35 | -0.12 | -0.73% | 16.26 | 16.52 | 61147 | 10004.15 | 3.88% | 6.00 |
| 2025-07-18 | 16.27 | 16.47 | 0.20 | 1.23% | 16.17 | 16.52 | 82887 | 13562.55 | 5.26% | 15.00 |
| 2025-07-17 | 16.00 | 16.27 | 0.26 | 1.62% | 15.91 | 16.38 | 75512 | 12246.33 | 4.79% | 0.00 |
| 2025-07-16 | 16.07 | 16.01 | 0.00 | 0.00% | 15.90 | 16.24 | 55217 | 8884.60 | 3.50% | 2.00 |
| 2025-07-15 | 16.08 | 16.01 | -0.09 | -0.56% | 15.58 | 16.12 | 77720 | 12322.52 | 4.93% | 0.00 |
| 2025-07-14 | 16.25 | 16.10 | -0.15 | -0.92% | 16.05 | 16.35 | 53568 | 8621.70 | 3.40% | 0.00 |
| 2025-07-11 | 16.25 | 16.25 | 0.12 | 0.74% | 15.96 | 16.31 | 64743 | 10493.40 | 4.11% | 40.00 |
| 2025-07-10 | 16.14 | 16.13 | -0.02 | -0.12% | 15.91 | 16.25 | 55421 | 8926.83 | 3.51% | 0.00 |
| 2025-07-09 | 16.24 | 16.15 | -0.13 | -0.80% | 16.09 | 16.35 | 62988 | 10220.80 | 3.99% | 0.00 |
| 2025-07-08 | 16.00 | 16.28 | 0.25 | 1.56% | 15.90 | 16.28 | 62390 | 10092.42 | 3.96% | 5.00 |
| 2025-07-07 | 15.85 | 16.03 | 0.06 | 0.38% | 15.83 | 16.16 | 48875 | 7825.40 | 3.10% | 0.00 |
| 2025-07-04 | 16.28 | 15.97 | -0.18 | -1.11% | 15.95 | 16.39 | 81347 | 13111.10 | 5.16% | 4.00 |
| 2025-07-03 | 16.26 | 16.15 | -0.25 | -1.52% | 16.04 | 16.38 | 85302 | 13790.07 | 5.41% | 0.00 |
| 2025-07-02 | 16.65 | 16.40 | -0.52 | -3.07% | 16.14 | 16.70 | 152711 | 24926.78 | 9.69% | 0.00 |
| 2025-07-01 | 17.25 | 16.92 | 0.12 | 0.71% | 16.82 | 18.00 | 193676 | 33601.26 | 12.28% | 5.00 |
| 2025-06-30 | 17.20 | 16.80 | -0.10 | -0.59% | 16.70 | 17.24 | 143597 | 24246.74 | 9.11% | 0.00 |
| 2025-06-27 | 16.50 | 16.90 | 0.25 | 1.50% | 16.35 | 17.38 | 208711 | 35418.40 | 13.24% | 0.00 |
| 2025-06-26 | 16.17 | 16.65 | 0.48 | 2.97% | 16.01 | 17.09 | 195766 | 32297.39 | 12.42% | 0.00 |
| 2025-06-25 | 16.11 | 16.17 | 0.07 | 0.43% | 15.97 | 16.20 | 102842 | 16551.19 | 6.52% | 0.00 |
| 2025-06-24 | 16.00 | 16.10 | 0.12 | 0.75% | 15.85 | 16.16 | 124473 | 19969.13 | 7.89% | 7.00 |
| 2025-06-23 | 15.35 | 15.98 | 0.30 | 1.91% | 15.26 | 16.06 | 117440 | 18576.17 | 7.45% | 0.00 |
| 2025-06-20 | 15.99 | 15.68 | -0.47 | -2.91% | 15.60 | 16.06 | 132808 | 20957.79 | 8.42% | 0.00 |
| 2025-06-19 | 15.70 | 16.15 | 0.49 | 3.13% | 15.40 | 16.36 | 179976 | 28462.96 | 11.41% | 6.00 |
| 2025-06-18 | 15.33 | 15.66 | 0.23 | 1.49% | 15.24 | 15.80 | 100758 | 15685.79 | 6.39% | 5.00 |
| 2025-06-17 | 15.20 | 15.43 | 0.26 | 1.71% | 15.07 | 15.50 | 66859 | 10259.39 | 4.24% | 0.00 |
| 2025-06-16 | 14.70 | 15.17 | 0.40 | 2.71% | 14.68 | 15.24 | 54597 | 8249.76 | 3.46% | 0.00 |
| 2025-06-13 | 15.31 | 14.77 | -0.61 | -3.97% | 14.73 | 15.33 | 64763 | 9673.97 | 4.11% | 0.00 |
| 2025-06-12 | 15.30 | 15.38 | 0.12 | 0.79% | 15.13 | 15.49 | 56314 | 8646.47 | 3.57% | 0.00 |
| 2025-06-11 | 15.24 | 15.26 | 0.01 | 0.07% | 15.15 | 15.42 | 43439 | 6644.76 | 2.75% | 0.00 |
| 2025-06-10 | 15.52 | 15.25 | -0.26 | -1.68% | 14.93 | 15.52 | 69062 | 10506.06 | 4.38% | 0.00 |
| 2025-06-09 | 15.23 | 15.51 | 0.26 | 1.70% | 15.20 | 15.56 | 76804 | 11865.30 | 4.87% | 0.00 |
| 2025-06-06 | 15.25 | 15.25 | 0.00 | 0.00% | 15.05 | 15.34 | 57840 | 8793.04 | 3.67% | 7.00 |
| 2025-06-05 | 14.93 | 15.25 | 0.41 | 2.76% | 14.81 | 15.33 | 95331 | 14444.73 | 6.05% | 0.00 |
| 2025-06-04 | 14.78 | 14.84 | 0.06 | 0.41% | 14.74 | 14.95 | 34685 | 5154.64 | 2.20% | 3.00 |
| 2025-06-03 | 14.73 | 14.78 | -0.03 | -0.20% | 14.70 | 15.08 | 37803 | 5622.85 | 2.40% | 0.00 |
| 2025-05-30 | 15.16 | 14.81 | -0.35 | -2.31% | 14.75 | 15.17 | 50481 | 7516.79 | 3.20% | 0.00 |
| 2025-05-29 | 14.41 | 15.16 | 0.70 | 4.84% | 14.41 | 15.18 | 83378 | 12467.40 | 5.29% | 0.00 |
| 2025-05-28 | 14.60 | 14.46 | -0.17 | -1.16% | 14.38 | 14.80 | 35727 | 5186.83 | 2.27% | 0.00 |
| 2025-05-27 | 14.92 | 14.63 | -0.24 | -1.61% | 14.57 | 14.92 | 37053 | 5428.36 | 2.35% | 0.00 |
| 2025-05-26 | 14.32 | 14.87 | 0.47 | 3.26% | 14.32 | 14.87 | 50168 | 7375.78 | 3.18% | 0.00 |
| 2025-05-23 | 14.80 | 14.40 | -0.38 | -2.57% | 14.38 | 14.98 | 59052 | 8654.19 | 3.75% | 4.00 |
| 2025-05-22 | 15.01 | 14.78 | -0.23 | -1.53% | 14.75 | 15.25 | 47327 | 7088.70 | 3.00% | 0.00 |
| 2025-05-21 | 15.25 | 15.01 | -0.30 | -1.96% | 14.95 | 15.29 | 39703 | 5983.14 | 2.52% | 0.00 |
| 2025-05-20 | 15.24 | 15.31 | 0.04 | 0.26% | 15.04 | 15.31 | 44967 | 6834.26 | 2.85% | 0.00 |
| 2025-05-19 | 15.08 | 15.27 | 0.26 | 1.73% | 14.89 | 15.38 | 58068 | 8785.73 | 3.68% | 0.00 |
| 2025-05-16 | 14.91 | 15.01 | 0.10 | 0.67% | 14.75 | 15.13 | 39533 | 5927.72 | 2.51% | 0.00 |
| 2025-05-15 | 15.39 | 14.91 | -0.53 | -3.43% | 14.88 | 15.39 | 60392 | 9069.75 | 3.83% | 0.00 |
| 2025-05-14 | 15.18 | 15.44 | 0.26 | 1.71% | 15.12 | 15.54 | 73547 | 11284.10 | 4.66% | 12.00 |
| 2025-05-13 | 15.65 | 15.18 | -0.17 | -1.11% | 15.11 | 15.65 | 65442 | 10051.23 | 4.15% | 0.00 |
| 2025-05-12 | 15.43 | 15.35 | 0.14 | 0.92% | 15.21 | 15.50 | 60347 | 9258.33 | 3.83% | 7.00 |
| 2025-05-09 | 15.49 | 15.21 | -0.32 | -2.06% | 15.17 | 15.53 | 70513 | 10803.48 | 4.47% | 0.00 |
| 2025-05-08 | 15.00 | 15.53 | 0.38 | 2.51% | 15.00 | 15.75 | 104971 | 16245.66 | 6.66% | 0.00 |
| 2025-05-07 | 15.46 | 15.15 | -0.12 | -0.79% | 14.90 | 15.59 | 86906 | 13197.05 | 5.51% | 0.00 |
| 2025-05-06 | 14.79 | 15.27 | 0.76 | 5.24% | 14.59 | 15.66 | 133329 | 20175.67 | 8.46% | 2.00 |
| 2025-04-30 | 14.28 | 14.51 | 0.38 | 2.69% | 14.10 | 14.68 | 56497 | 8206.67 | 3.58% | 0.00 |
| 2025-04-29 | 13.70 | 14.13 | 0.35 | 2.54% | 13.55 | 14.26 | 52365 | 7372.98 | 3.32% | 0.00 |
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。
