| 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 | 20.89 | 21.31 | 0.54 | 2.60% | 20.77 | 21.51 | 51928 | 11056.66 | 3.30% | 0.00 |
| 2026-03-24 | 20.50 | 20.77 | 0.77 | 3.85% | 20.02 | 20.80 | 58883 | 12010.56 | 3.74% | 7.00 |
| 2026-03-23 | 20.69 | 20.00 | -1.26 | -5.93% | 19.83 | 21.04 | 74135 | 15164.43 | 4.71% | 10.00 |
| 2026-03-20 | 22.35 | 21.26 | -0.97 | -4.36% | 21.22 | 22.44 | 69319 | 15016.08 | 4.41% | 0.00 |
| 2026-03-19 | 22.34 | 22.23 | -0.51 | -2.24% | 22.11 | 22.63 | 49370 | 11018.05 | 3.14% | 0.00 |
| 2026-03-18 | 21.94 | 22.74 | 0.99 | 4.55% | 21.70 | 22.79 | 75905 | 16957.00 | 4.82% | 2.00 |
| 2026-03-17 | 22.73 | 21.75 | -0.93 | -4.10% | 21.72 | 22.84 | 61102 | 13550.81 | 3.88% | 0.00 |
| 2026-03-16 | 22.31 | 22.68 | 0.29 | 1.30% | 22.22 | 22.68 | 47091 | 10570.59 | 2.99% | 0.00 |
| 2026-03-13 | 22.81 | 22.39 | -0.63 | -2.74% | 22.37 | 22.90 | 60430 | 13682.01 | 3.84% | 0.00 |
| 2026-03-12 | 23.48 | 23.02 | -0.60 | -2.54% | 23.00 | 23.68 | 65683 | 15247.00 | 4.17% | 0.00 |
| 2026-03-11 | 23.99 | 23.62 | -0.28 | -1.17% | 23.53 | 24.10 | 63390 | 15078.12 | 4.03% | 0.00 |
| 2026-03-10 | 24.04 | 23.90 | 0.07 | 0.29% | 23.63 | 24.48 | 81140 | 19427.98 | 5.16% | 2.00 |
| 2026-03-09 | 22.92 | 23.83 | 0.42 | 1.79% | 22.84 | 23.95 | 78243 | 18300.04 | 4.97% | 8.00 |
| 2026-03-06 | 23.08 | 23.41 | 0.30 | 1.30% | 22.95 | 23.45 | 49640 | 11564.91 | 3.15% | 0.00 |
| 2026-03-05 | 23.50 | 23.11 | 0.25 | 1.09% | 22.96 | 23.60 | 68690 | 15937.31 | 4.37% | 2.00 |
| 2026-03-04 | 22.50 | 22.86 | -0.18 | -0.78% | 22.31 | 23.24 | 68991 | 15811.02 | 4.38% | 0.00 |
| 2026-03-03 | 24.73 | 23.04 | -1.69 | -6.83% | 23.00 | 24.88 | 139097 | 33168.59 | 8.84% | 0.00 |
| 2026-03-02 | 25.50 | 24.73 | -1.60 | -6.08% | 24.52 | 25.79 | 154428 | 38430.79 | 9.81% | 0.00 |
| 2026-02-27 | 25.50 | 26.33 | 0.72 | 2.81% | 25.32 | 26.56 | 157088 | 41065.89 | 9.98% | 0.00 |
| 2026-02-26 | 25.84 | 25.61 | -0.23 | -0.89% | 25.45 | 26.03 | 115121 | 29657.06 | 7.32% | 0.00 |
| 2026-02-25 | 25.89 | 25.84 | -0.06 | -0.23% | 25.58 | 26.00 | 95933 | 24746.50 | 6.10% | 0.00 |
| 2026-02-24 | 26.20 | 25.90 | 0.02 | 0.08% | 25.30 | 26.30 | 106460 | 27420.56 | 6.77% | 0.00 |
| 2026-02-13 | 26.66 | 25.88 | -0.78 | -2.93% | 25.88 | 26.95 | 136925 | 36094.22 | 8.70% | 2.00 |
| 2026-02-12 | 26.80 | 26.66 | -0.35 | -1.30% | 26.42 | 27.16 | 190741 | 50995.23 | 12.12% | 0.00 |
| 2026-02-11 | 25.27 | 27.01 | 1.72 | 6.80% | 25.04 | 28.14 | 273743 | 73234.16 | 17.40% | 15.00 |
| 2026-02-10 | 25.08 | 25.29 | 0.24 | 0.96% | 24.88 | 25.59 | 104527 | 26389.06 | 6.64% | 0.00 |
| 2026-02-09 | 24.77 | 25.05 | 0.65 | 2.66% | 24.60 | 25.22 | 86722 | 21608.31 | 5.51% | 0.00 |
| 2026-02-06 | 24.33 | 24.40 | 0.08 | 0.33% | 24.30 | 24.76 | 60571 | 14855.07 | 3.85% | 2.00 |
| 2026-02-05 | 24.20 | 24.32 | -0.33 | -1.34% | 24.07 | 24.64 | 58290 | 14220.16 | 3.70% | 0.00 |
| 2026-02-04 | 25.44 | 24.65 | -1.02 | -3.97% | 24.24 | 25.44 | 132506 | 32720.16 | 8.42% | 0.00 |
| 2026-02-03 | 25.41 | 25.67 | 0.40 | 1.58% | 24.73 | 25.79 | 139400 | 35391.40 | 8.86% | 1.00 |
| 2026-02-02 | 26.44 | 25.27 | -1.16 | -4.39% | 25.20 | 26.50 | 170329 | 43982.38 | 10.82% | 5.00 |
| 2026-01-30 | 24.97 | 26.43 | 1.56 | 6.27% | 24.55 | 26.50 | 264504 | 68267.51 | 16.81% | 4.00 |
| 2026-01-29 | 24.40 | 24.87 | 0.22 | 0.89% | 23.71 | 25.50 | 144019 | 35965.37 | 9.15% | 13.00 |
| 2026-01-28 | 24.46 | 24.65 | 0.18 | 0.74% | 24.33 | 25.17 | 94810 | 23392.07 | 6.03% | 0.00 |
| 2026-01-27 | 24.24 | 24.47 | -0.14 | -0.57% | 23.61 | 24.72 | 95234 | 22905.35 | 6.05% | 0.00 |
| 2026-01-26 | 25.62 | 24.61 | -0.85 | -3.34% | 24.16 | 25.62 | 145412 | 35891.54 | 9.24% | 1.00 |
| 2026-01-23 | 24.98 | 25.46 | 0.50 | 2.00% | 24.65 | 25.50 | 125644 | 31818.12 | 7.98% | 0.00 |
| 2026-01-22 | 25.12 | 24.96 | -0.15 | -0.60% | 24.90 | 25.55 | 90674 | 22685.79 | 5.76% | 20.00 |
| 2026-01-21 | 25.00 | 25.11 | -0.13 | -0.52% | 24.61 | 25.39 | 109054 | 27270.17 | 6.93% | 0.00 |
| 2026-01-20 | 25.02 | 25.24 | 0.23 | 0.92% | 24.75 | 25.58 | 142059 | 35687.45 | 9.03% | 0.00 |
| 2026-01-19 | 24.51 | 25.01 | -1.16 | -4.43% | 24.51 | 25.24 | 172457 | 43037.11 | 10.96% | 0.00 |
| 2026-01-16 | 27.00 | 26.17 | -0.89 | -3.29% | 25.84 | 27.05 | 179443 | 47100.50 | 11.40% | 1.00 |
| 2026-01-15 | 28.00 | 27.06 | -1.07 | -3.80% | 26.49 | 28.00 | 229021 | 61913.54 | 14.55% | 0.00 |
| 2026-01-14 | 27.68 | 28.13 | 0.90 | 3.31% | 27.52 | 29.15 | 343475 | 97338.16 | 21.83% | 12.00 |
| 2026-01-13 | 29.64 | 27.23 | -1.61 | -5.58% | 27.12 | 30.83 | 342986 | 97517.77 | 21.80% | 0.00 |
| 2026-01-12 | 27.80 | 28.84 | 1.92 | 7.13% | 27.55 | 29.37 | 372552 | 105866.03 | 23.68% | 2.00 |
| 2026-01-09 | 25.49 | 26.92 | 1.32 | 5.16% | 25.28 | 27.26 | 323335 | 85586.16 | 20.55% | 4.00 |
| 2026-01-08 | 25.21 | 25.60 | 0.20 | 0.79% | 24.96 | 25.85 | 142689 | 36399.43 | 9.07% | 37.00 |
| 2026-01-07 | 26.00 | 25.40 | -0.58 | -2.23% | 25.31 | 26.04 | 164944 | 42278.79 | 10.48% | 1.00 |
| 2026-01-06 | 25.59 | 25.98 | 0.20 | 0.78% | 25.49 | 26.20 | 241662 | 62395.15 | 15.36% | 23.00 |
| 2026-01-05 | 24.94 | 25.78 | 1.75 | 7.28% | 24.70 | 25.78 | 289991 | 73899.02 | 18.43% | 0.00 |
| 2025-12-31 | 24.02 | 24.03 | -0.05 | -0.21% | 23.66 | 24.50 | 116596 | 28041.78 | 7.41% | 0.00 |
| 2025-12-30 | 24.08 | 24.08 | -0.17 | -0.70% | 24.01 | 24.46 | 107948 | 26099.58 | 6.86% | 16.00 |
| 2025-12-29 | 24.79 | 24.25 | -0.70 | -2.81% | 24.21 | 25.19 | 137091 | 33613.43 | 8.71% | 10.00 |
| 2025-12-26 | 24.75 | 24.95 | 0.20 | 0.81% | 24.43 | 25.46 | 177845 | 44470.16 | 11.30% | 0.00 |
| 2025-12-25 | 24.67 | 24.75 | 0.14 | 0.57% | 24.40 | 24.85 | 122342 | 30133.52 | 7.77% | 0.00 |
| 2025-12-24 | 24.16 | 24.61 | 0.43 | 1.78% | 24.03 | 24.65 | 130071 | 31833.31 | 8.27% | 2.00 |
| 2025-12-23 | 25.00 | 24.18 | -0.91 | -3.63% | 24.00 | 25.04 | 166698 | 40496.03 | 10.57% | 1.00 |
| 2025-12-22 | 24.31 | 25.09 | 0.66 | 2.70% | 24.31 | 25.45 | 165662 | 41635.48 | 10.51% | 2.00 |
| 2025-12-19 | 24.90 | 24.43 | -0.20 | -0.81% | 24.39 | 24.98 | 119901 | 29467.37 | 7.60% | 21.00 |
| 2025-12-18 | 25.00 | 24.63 | -0.87 | -3.41% | 24.61 | 25.25 | 144219 | 35938.82 | 9.15% | 24.00 |
| 2025-12-17 | 24.50 | 25.50 | 0.87 | 3.53% | 24.40 | 25.64 | 189341 | 47274.39 | 12.01% | 13.00 |
| 2025-12-16 | 24.83 | 24.63 | -0.45 | -1.79% | 24.28 | 25.47 | 184495 | 45852.79 | 11.70% | 0.00 |
| 2025-12-15 | 26.02 | 25.08 | -1.94 | -7.18% | 24.95 | 26.11 | 284159 | 72426.56 | 18.02% | 20.00 |
| 2025-12-12 | 29.15 | 27.02 | -2.73 | -9.18% | 26.62 | 29.17 | 403939 | 110381.54 | 25.62% | 53.00 |
| 2025-12-11 | 30.14 | 29.75 | -0.75 | -2.46% | 29.29 | 31.24 | 416466 | 125625.79 | 26.41% | 21.00 |
| 2025-12-10 | 28.69 | 30.50 | 1.42 | 4.88% | 28.50 | 31.36 | 558841 | 168764.75 | 35.44% | 7.00 |
| 2025-12-09 | 29.92 | 29.08 | -1.52 | -4.97% | 29.01 | 30.70 | 400238 | 118527.90 | 25.38% | 53.00 |
| 2025-12-08 | 29.09 | 30.60 | 1.04 | 3.52% | 28.50 | 31.35 | 610601 | 184460.69 | 38.73% | 40.00 |
| 2025-12-05 | 32.87 | 29.56 | -2.30 | -7.22% | 28.80 | 34.50 | 725520 | 221113.67 | 46.01% | 17.00 |
| 2025-12-04 | 27.58 | 31.86 | 5.31 | 20.00% | 27.51 | 31.86 | 555486 | 164655.75 | 35.23% | 10.00 |
| 2025-12-03 | 27.66 | 26.55 | -0.98 | -3.56% | 26.46 | 28.18 | 240617 | 65138.03 | 15.26% | 0.00 |
| 2025-12-02 | 27.80 | 27.53 | -0.43 | -1.54% | 27.14 | 28.00 | 164210 | 45199.50 | 10.41% | 3.00 |
| 2025-12-01 | 28.64 | 27.96 | -0.80 | -2.78% | 27.80 | 29.18 | 240472 | 68129.45 | 15.25% | 0.00 |
| 2025-11-28 | 28.50 | 28.76 | 0.65 | 2.31% | 27.90 | 29.60 | 283189 | 80881.74 | 17.96% | 0.00 |
| 2025-11-27 | 28.86 | 28.11 | -0.81 | -2.80% | 28.05 | 29.31 | 278189 | 79867.65 | 17.64% | 0.00 |
| 2025-11-26 | 30.05 | 28.92 | -1.13 | -3.76% | 28.85 | 30.27 | 319695 | 93385.12 | 20.28% | 26.00 |
| 2025-11-25 | 29.17 | 30.05 | 1.47 | 5.14% | 29.17 | 31.12 | 403308 | 121828.87 | 25.58% | 0.00 |
| 2025-11-24 | 30.00 | 28.58 | -1.07 | -3.61% | 27.10 | 30.00 | 457597 | 128274.69 | 29.02% | 45.00 |
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。
