| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 26.32 | 26.25 | -0.09 | -0.34% | 25.70 | 27.29 | 403674 | 105806.17 | 25.60% | 9.00 |
| 2025-10-24 | 24.60 | 26.34 | 1.11 | 4.40% | 24.51 | 26.97 | 483403 | 127143.02 | 30.66% | 98.00 |
| 2025-10-23 | 24.15 | 25.23 | 0.62 | 2.52% | 23.70 | 25.85 | 434005 | 108095.64 | 27.53% | 33.00 |
| 2025-10-22 | 25.50 | 24.61 | -0.91 | -3.57% | 24.42 | 25.52 | 239665 | 59241.48 | 15.20% | 7.00 |
| 2025-10-21 | 25.70 | 25.52 | -0.46 | -1.77% | 24.68 | 25.80 | 390213 | 98800.38 | 24.75% | 2.00 |
| 2025-10-20 | 23.76 | 25.98 | 2.87 | 12.42% | 23.60 | 26.90 | 534836 | 136373.34 | 33.92% | 28.00 |
| 2025-10-17 | 23.92 | 23.11 | -0.81 | -3.39% | 23.00 | 24.58 | 324120 | 77131.49 | 20.56% | 13.00 |
| 2025-10-16 | 25.03 | 23.92 | -1.08 | -4.32% | 23.80 | 25.09 | 306701 | 74218.50 | 19.45% | 34.00 |
| 2025-10-15 | 25.49 | 25.00 | -0.93 | -3.59% | 24.70 | 25.93 | 372717 | 93933.29 | 23.64% | 23.00 |
| 2025-10-14 | 26.80 | 25.93 | -0.87 | -3.25% | 25.55 | 28.30 | 483831 | 129434.79 | 30.69% | 10.00 |
| 2025-10-13 | 25.81 | 26.80 | -1.21 | -4.32% | 25.81 | 29.48 | 595391 | 163688.67 | 37.76% | 14.00 |
| 2025-10-10 | 24.92 | 28.01 | 3.21 | 12.94% | 24.92 | 29.48 | 753945 | 205318.88 | 47.82% | 51.00 |
| 2025-10-09 | 27.43 | 24.80 | -2.40 | -8.82% | 24.60 | 27.59 | 560551 | 142538.89 | 35.55% | 27.00 |
| 2025-09-30 | 26.39 | 27.20 | 0.80 | 3.03% | 25.79 | 28.20 | 770794 | 207134.55 | 48.89% | 18.00 |
| 2025-09-29 | 23.38 | 26.40 | 4.40 | 20.00% | 23.25 | 26.40 | 560932 | 141953.58 | 35.58% | 0.00 |
| 2025-09-26 | 23.50 | 22.00 | -2.50 | -10.20% | 21.75 | 23.62 | 492144 | 110629.91 | 31.21% | 41.00 |
| 2025-09-25 | 26.01 | 24.50 | -2.25 | -8.41% | 24.26 | 26.30 | 599455 | 148763.38 | 38.02% | 24.00 |
| 2025-09-24 | 25.51 | 26.75 | 0.46 | 1.75% | 23.93 | 28.56 | 812797 | 216503.42 | 51.55% | 5.00 |
| 2025-09-23 | 24.10 | 26.29 | 4.38 | 19.99% | 23.37 | 26.29 | 857441 | 213808.67 | 54.38% | 66.00 |
| 2025-09-22 | 20.50 | 21.91 | 3.65 | 19.99% | 19.71 | 21.91 | 539858 | 116012.55 | 34.24% | 120.00 |
| 2025-09-19 | 18.49 | 18.26 | 0.44 | 2.47% | 17.77 | 19.09 | 203867 | 37390.80 | 12.93% | 5.00 |
| 2025-09-18 | 18.39 | 17.82 | -0.40 | -2.20% | 17.58 | 18.77 | 201679 | 36955.67 | 12.79% | 0.00 |
| 2025-09-17 | 17.83 | 18.22 | 0.38 | 2.13% | 17.55 | 18.27 | 127760 | 22928.35 | 8.10% | 16.00 |
| 2025-09-16 | 17.58 | 17.84 | 0.19 | 1.08% | 17.42 | 17.90 | 71645 | 12712.05 | 4.54% | 10.00 |
| 2025-09-15 | 17.53 | 17.65 | 0.01 | 0.06% | 17.25 | 17.74 | 80743 | 14141.29 | 5.12% | 10.00 |
| 2025-09-12 | 17.50 | 17.64 | 0.09 | 0.51% | 17.40 | 17.89 | 92160 | 16246.63 | 5.84% | 0.00 |
| 2025-09-11 | 17.14 | 17.55 | 0.35 | 2.03% | 17.07 | 17.55 | 92214 | 16033.82 | 5.85% | 0.00 |
| 2025-09-10 | 16.69 | 17.20 | 0.57 | 3.43% | 16.62 | 17.26 | 78818 | 13348.29 | 5.00% | 0.00 |
| 2025-09-09 | 17.14 | 16.63 | -0.62 | -3.59% | 16.60 | 17.21 | 78935 | 13282.16 | 5.01% | 0.00 |
| 2025-09-08 | 16.91 | 17.25 | 0.50 | 2.99% | 16.77 | 17.49 | 96720 | 16607.84 | 6.13% | 0.00 |
| 2025-09-05 | 16.57 | 16.75 | 0.31 | 1.89% | 16.31 | 16.78 | 76898 | 12766.88 | 4.88% | 0.00 |
| 2025-09-04 | 16.68 | 16.44 | -0.21 | -1.26% | 16.20 | 16.94 | 96734 | 16120.96 | 6.14% | 0.00 |
| 2025-09-03 | 17.43 | 16.65 | -0.70 | -4.03% | 16.60 | 17.46 | 97951 | 16638.99 | 6.21% | 0.00 |
| 2025-09-02 | 18.00 | 17.35 | -0.58 | -3.23% | 17.03 | 18.00 | 142413 | 24690.08 | 9.03% | 0.00 |
| 2025-09-01 | 18.23 | 17.93 | -0.17 | -0.94% | 17.85 | 18.53 | 135593 | 24591.55 | 8.60% | 0.00 |
| 2025-08-29 | 18.91 | 18.10 | -1.00 | -5.24% | 18.06 | 18.92 | 188908 | 34539.90 | 11.98% | 12.00 |
| 2025-08-28 | 18.33 | 19.10 | 0.29 | 1.54% | 18.12 | 19.28 | 253039 | 47536.11 | 16.05% | 10.00 |
| 2025-08-27 | 18.87 | 18.81 | 0.36 | 1.95% | 18.71 | 19.86 | 381572 | 73069.86 | 24.20% | 2.00 |
| 2025-08-26 | 17.99 | 18.45 | 0.15 | 0.82% | 17.80 | 18.77 | 233527 | 43010.50 | 14.81% | 64.00 |
| 2025-08-25 | 18.25 | 18.30 | 0.50 | 2.81% | 18.25 | 19.00 | 277730 | 51484.79 | 17.61% | 5.00 |
| 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 |
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。
