| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 36.40 | 36.53 | -0.05 | -0.14% | 35.96 | 37.10 | 21564 | 7869.03 | 2.54% | 0.00 |
| 2025-06-13 | 37.30 | 36.58 | -0.97 | -2.58% | 35.68 | 37.98 | 29025 | 10629.17 | 3.41% | 0.00 |
| 2025-06-12 | 37.90 | 37.55 | 0.54 | 1.46% | 37.03 | 38.26 | 33226 | 12487.60 | 3.91% | 0.00 |
| 2025-06-11 | 45.68 | 48.11 | 2.12 | 4.61% | 45.68 | 49.31 | 40638 | 19452.60 | 6.21% | 0.00 |
| 2025-06-10 | 48.31 | 45.99 | -2.08 | -4.33% | 44.87 | 48.40 | 27631 | 12805.17 | 4.22% | 0.00 |
| 2025-06-09 | 47.78 | 48.07 | 0.37 | 0.78% | 46.80 | 48.54 | 24443 | 11654.94 | 3.74% | 0.00 |
| 2025-06-06 | 48.56 | 47.70 | -0.89 | -1.83% | 47.28 | 48.56 | 14873 | 7083.76 | 2.27% | 0.00 |
| 2025-06-05 | 48.04 | 48.59 | 0.31 | 0.64% | 47.28 | 48.98 | 25237 | 12161.01 | 3.86% | 0.00 |
| 2025-06-04 | 48.71 | 48.28 | -0.49 | -1.00% | 47.37 | 48.76 | 18763 | 8996.13 | 2.87% | 0.00 |
| 2025-06-03 | 47.40 | 48.77 | 1.65 | 3.50% | 47.00 | 49.48 | 34020 | 16457.62 | 5.20% | 10.00 |
| 2025-05-30 | 48.19 | 47.12 | -1.23 | -2.54% | 46.82 | 48.19 | 16740 | 7917.66 | 2.56% | 0.00 |
| 2025-05-29 | 48.42 | 48.35 | -0.08 | -0.17% | 47.66 | 49.33 | 26899 | 12952.67 | 4.38% | 0.00 |
| 2025-05-28 | 49.06 | 48.43 | -0.62 | -1.26% | 48.20 | 49.75 | 21724 | 10596.30 | 3.54% | 0.00 |
| 2025-05-27 | 50.87 | 49.05 | -1.83 | -3.60% | 48.90 | 50.87 | 20592 | 10195.14 | 3.35% | 0.00 |
| 2025-05-26 | 51.01 | 50.88 | -0.92 | -1.78% | 50.50 | 51.94 | 17151 | 8728.31 | 2.79% | 0.00 |
| 2025-05-23 | 52.06 | 51.80 | -0.65 | -1.24% | 51.50 | 54.18 | 24378 | 12824.08 | 3.97% | 0.00 |
| 2025-05-22 | 52.41 | 52.45 | -0.13 | -0.25% | 52.00 | 54.10 | 21741 | 11500.24 | 3.54% | 0.00 |
| 2025-05-21 | 55.08 | 52.58 | -2.16 | -3.95% | 52.00 | 55.60 | 30108 | 15999.85 | 4.90% | 0.00 |
| 2025-05-20 | 53.10 | 54.74 | 1.20 | 2.24% | 52.46 | 55.40 | 30059 | 16176.87 | 4.89% | 0.00 |
| 2025-05-19 | 54.57 | 53.54 | -0.67 | -1.24% | 52.32 | 55.65 | 29741 | 15985.08 | 4.84% | 0.00 |
| 2025-05-16 | 52.20 | 54.21 | 1.93 | 3.69% | 52.20 | 54.49 | 37513 | 20130.13 | 6.11% | 0.00 |
| 2025-05-15 | 52.50 | 52.28 | -0.52 | -0.98% | 51.38 | 53.30 | 20444 | 10686.87 | 3.33% | 0.00 |
| 2025-05-14 | 53.00 | 52.80 | -0.46 | -0.86% | 52.15 | 54.85 | 33578 | 17973.99 | 5.47% | 0.00 |
| 2025-05-13 | 53.32 | 53.26 | -0.37 | -0.69% | 52.89 | 54.30 | 26623 | 14210.46 | 4.34% | 0.00 |
| 2025-05-12 | 51.52 | 53.63 | 2.29 | 4.46% | 51.00 | 53.99 | 39092 | 20730.90 | 6.37% | 0.00 |
| 2025-05-09 | 52.05 | 51.34 | -0.85 | -1.63% | 50.88 | 52.56 | 28691 | 14800.65 | 4.67% | 0.00 |
| 2025-05-08 | 52.34 | 52.19 | -0.67 | -1.27% | 51.28 | 53.37 | 46547 | 24341.44 | 7.58% | 0.00 |
| 2025-05-07 | 55.01 | 52.86 | -1.82 | -3.33% | 52.43 | 56.00 | 49240 | 26624.43 | 8.02% | 0.00 |
| 2025-05-06 | 51.50 | 54.68 | 2.79 | 5.38% | 50.77 | 54.75 | 57257 | 30152.31 | 9.32% | 0.00 |
| 2025-04-30 | 52.60 | 51.89 | -0.33 | -0.63% | 51.01 | 53.85 | 54322 | 28281.67 | 8.85% | 0.00 |
| 2025-04-29 | 50.64 | 52.22 | 0.54 | 1.04% | 50.45 | 53.49 | 50209 | 26189.10 | 8.18% | 1.00 |
| 2025-04-28 | 46.75 | 51.68 | 3.69 | 7.69% | 46.75 | 52.29 | 73606 | 36889.19 | 11.99% | 2.00 |
| 2025-04-25 | 46.66 | 47.99 | 0.60 | 1.27% | 46.66 | 48.60 | 41960 | 19990.21 | 6.83% | 0.00 |
| 2025-04-24 | 45.81 | 47.39 | 1.58 | 3.45% | 45.00 | 48.44 | 57344 | 27022.78 | 9.34% | 0.00 |
| 2025-04-23 | 43.70 | 45.81 | 3.11 | 7.28% | 42.90 | 46.50 | 50709 | 22774.59 | 8.26% | 0.00 |
| 2025-04-22 | 44.00 | 42.70 | -1.51 | -3.42% | 42.66 | 44.13 | 23950 | 10321.26 | 3.90% | 0.00 |
| 2025-04-21 | 42.73 | 44.21 | 1.26 | 2.93% | 42.18 | 44.44 | 29990 | 13097.38 | 4.88% | 0.00 |
| 2025-04-18 | 42.63 | 42.95 | -0.14 | -0.32% | 42.22 | 43.69 | 17820 | 7619.42 | 2.90% | 0.00 |
| 2025-04-17 | 43.01 | 43.09 | -0.13 | -0.30% | 42.66 | 44.93 | 31057 | 13605.72 | 5.06% | 0.00 |
| 2025-04-16 | 43.99 | 43.22 | -0.56 | -1.28% | 42.31 | 44.44 | 37708 | 16372.29 | 6.14% | 0.00 |
| 2025-04-15 | 43.18 | 43.78 | 0.77 | 1.79% | 41.77 | 43.85 | 32775 | 14076.64 | 5.34% | 0.00 |
| 2025-04-14 | 43.29 | 43.01 | 0.22 | 0.51% | 42.02 | 44.08 | 39824 | 17242.12 | 6.48% | 0.00 |
| 2025-04-11 | 42.24 | 42.79 | 1.07 | 2.56% | 41.42 | 44.20 | 43415 | 18522.98 | 7.07% | 0.00 |
| 2025-04-10 | 40.30 | 41.72 | 2.68 | 6.86% | 40.30 | 42.78 | 53165 | 22161.59 | 8.66% | 0.00 |
| 2025-04-09 | 35.60 | 39.04 | 2.34 | 6.38% | 31.98 | 39.50 | 56692 | 20800.55 | 9.23% | 0.00 |
| 2025-04-08 | 39.50 | 36.70 | -0.10 | -0.27% | 34.97 | 39.50 | 67736 | 24922.13 | 11.03% | 0.00 |
| 2025-04-07 | 41.47 | 36.80 | -9.20 | -20.00% | 36.80 | 43.90 | 72522 | 28697.47 | 11.81% | 0.00 |
| 2025-04-03 | 47.14 | 46.00 | -1.61 | -3.38% | 44.77 | 47.20 | 51957 | 23951.85 | 8.46% | 0.00 |
| 2025-04-02 | 43.73 | 47.61 | 4.25 | 9.80% | 43.01 | 48.95 | 86738 | 40484.64 | 14.12% | 0.00 |
| 2025-04-01 | 42.50 | 43.36 | 1.16 | 2.75% | 42.50 | 45.10 | 48082 | 21110.26 | 8.57% | 0.00 |
| 2025-03-31 | 41.88 | 42.20 | 0.07 | 0.17% | 40.50 | 42.47 | 33686 | 13991.79 | 6.01% | 0.00 |
| 2025-03-28 | 44.10 | 42.13 | -2.09 | -4.73% | 41.50 | 44.99 | 50628 | 21634.79 | 9.03% | 0.00 |
| 2025-03-27 | 44.40 | 44.22 | -0.28 | -0.63% | 42.24 | 45.76 | 53618 | 23773.68 | 9.56% | 0.00 |
| 2025-03-26 | 41.36 | 44.50 | 3.11 | 7.51% | 41.35 | 45.73 | 65511 | 28711.37 | 11.68% | 0.00 |
| 2025-03-25 | 43.44 | 41.39 | -2.62 | -5.95% | 40.50 | 44.54 | 50071 | 21036.16 | 8.93% | 0.00 |
| 2025-03-24 | 45.94 | 44.01 | -1.99 | -4.33% | 41.85 | 45.94 | 58644 | 25669.77 | 10.46% | 0.00 |
| 2025-03-21 | 46.92 | 46.00 | -1.57 | -3.30% | 45.58 | 47.18 | 48583 | 22541.08 | 8.66% | 3.00 |
| 2025-03-20 | 49.52 | 47.57 | -2.41 | -4.82% | 47.02 | 49.86 | 75560 | 36286.45 | 13.47% | 0.00 |
| 2025-03-19 | 48.21 | 49.98 | -0.22 | -0.44% | 47.01 | 50.51 | 93888 | 46058.56 | 16.74% | 0.00 |
| 2025-03-18 | 52.89 | 50.20 | -1.89 | -3.63% | 47.28 | 53.88 | 151023 | 76464.27 | 26.92% | 0.00 |
| 2025-03-17 | 49.00 | 52.09 | 2.77 | 5.62% | 47.50 | 52.98 | 134701 | 67566.94 | 24.02% | 0.00 |
| 2025-03-14 | 47.19 | 49.32 | 3.26 | 7.08% | 44.47 | 50.58 | 124916 | 59229.62 | 22.27% | 0.00 |
| 2025-03-13 | 47.00 | 46.06 | -1.24 | -2.62% | 44.51 | 49.30 | 102815 | 48006.03 | 18.33% | 0.00 |
| 2025-03-12 | 47.80 | 47.30 | 0.04 | 0.08% | 46.31 | 50.00 | 114675 | 55412.36 | 20.84% | 2.00 |
| 2025-03-11 | 43.52 | 47.26 | 3.57 | 8.17% | 43.00 | 47.97 | 95100 | 43986.74 | 17.95% | 10.00 |
| 2025-03-10 | 44.76 | 43.69 | -2.05 | -4.48% | 42.86 | 45.74 | 87210 | 38436.51 | 16.46% | 0.00 |
| 2025-03-07 | 42.47 | 45.74 | 3.96 | 9.48% | 42.47 | 47.82 | 159469 | 72757.91 | 30.09% | 0.00 |
| 2025-03-06 | 40.00 | 41.78 | 3.71 | 9.75% | 39.01 | 42.88 | 103045 | 42493.45 | 19.44% | 0.00 |
| 2025-03-05 | 34.50 | 38.07 | 3.67 | 10.67% | 33.59 | 38.25 | 68287 | 24567.62 | 12.89% | 0.00 |
| 2025-03-04 | 33.00 | 34.40 | 1.31 | 3.96% | 32.30 | 34.60 | 25880 | 8822.79 | 4.88% | 0.00 |
| 2025-03-03 | 33.50 | 33.09 | -0.41 | -1.22% | 32.68 | 34.35 | 34109 | 11439.49 | 6.44% | 0.00 |
| 2025-02-28 | 36.63 | 33.50 | -3.49 | -9.43% | 33.43 | 36.76 | 45933 | 15882.04 | 8.67% | 0.00 |
| 2025-02-27 | 38.31 | 36.99 | -1.68 | -4.34% | 35.88 | 38.86 | 67569 | 25055.81 | 12.75% | 0.00 |
| 2025-02-26 | 38.48 | 38.67 | -0.37 | -0.95% | 38.33 | 40.80 | 66658 | 26133.93 | 12.58% | 2.00 |
| 2025-02-25 | 37.77 | 39.04 | 1.02 | 2.68% | 37.19 | 39.77 | 58868 | 22818.86 | 11.11% | 1.00 |
| 2025-02-24 | 37.95 | 38.02 | -0.64 | -1.66% | 35.52 | 39.08 | 77111 | 28913.88 | 14.55% | 0.00 |
| 2025-02-21 | 35.80 | 38.66 | 3.30 | 9.33% | 34.35 | 39.36 | 83507 | 31084.77 | 15.76% | 0.00 |
| 2025-02-20 | 34.34 | 35.36 | 1.96 | 5.87% | 33.40 | 36.69 | 82748 | 29080.48 | 15.61% | 2.00 |
| 2025-02-19 | 29.78 | 33.40 | 3.60 | 12.08% | 29.62 | 33.79 | 54559 | 17444.43 | 10.30% | 0.00 |
| 2025-02-18 | 32.33 | 29.80 | -2.78 | -8.53% | 29.53 | 32.37 | 41988 | 12912.08 | 7.92% | 0.00 |
集智股份(300553)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。
