| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 37.20 | 37.91 | 0.90 | 2.43% | 36.55 | 37.96 | 26510 | 9881.70 | 3.15% | 0.00 |
| 2026-03-25 | 36.80 | 37.01 | 0.41 | 1.12% | 36.51 | 38.57 | 25884 | 9679.53 | 3.07% | 0.00 |
| 2026-03-24 | 34.95 | 36.60 | 2.60 | 7.65% | 34.08 | 36.90 | 38038 | 13571.96 | 4.51% | 0.00 |
| 2026-03-23 | 35.50 | 34.00 | -2.41 | -6.62% | 33.90 | 36.09 | 20698 | 7243.18 | 2.46% | 0.00 |
| 2026-03-20 | 37.61 | 36.41 | -0.99 | -2.65% | 36.35 | 37.96 | 17370 | 6423.00 | 2.06% | 0.00 |
| 2026-03-19 | 38.06 | 37.40 | -1.29 | -3.33% | 37.31 | 38.26 | 18756 | 7069.56 | 2.23% | 0.00 |
| 2026-03-18 | 37.98 | 38.69 | 0.77 | 2.03% | 37.65 | 38.80 | 14818 | 5658.14 | 1.76% | 0.00 |
| 2026-03-17 | 38.68 | 37.92 | -0.46 | -1.20% | 37.90 | 38.79 | 18313 | 7012.82 | 2.17% | 0.00 |
| 2026-03-16 | 38.39 | 38.38 | -0.01 | -0.03% | 37.82 | 38.69 | 13631 | 5207.58 | 1.62% | 0.00 |
| 2026-03-13 | 38.80 | 38.39 | -0.56 | -1.44% | 38.30 | 39.38 | 16053 | 6230.33 | 1.91% | 0.00 |
| 2026-03-12 | 39.94 | 38.95 | -0.68 | -1.72% | 38.89 | 40.50 | 21683 | 8576.11 | 2.57% | 0.00 |
| 2026-03-11 | 40.21 | 39.63 | -0.50 | -1.25% | 39.40 | 40.48 | 21383 | 8521.30 | 2.54% | 0.00 |
| 2026-03-10 | 39.45 | 40.13 | 1.24 | 3.19% | 39.22 | 40.16 | 17095 | 6812.90 | 2.03% | 0.00 |
| 2026-03-09 | 39.15 | 38.89 | -0.81 | -2.04% | 37.88 | 39.22 | 25028 | 9617.33 | 2.97% | 0.00 |
| 2026-03-06 | 39.01 | 39.70 | 0.70 | 1.79% | 38.83 | 39.80 | 16935 | 6690.38 | 2.01% | 0.00 |
| 2026-03-05 | 39.76 | 39.00 | 0.01 | 0.03% | 38.91 | 39.88 | 17215 | 6781.32 | 2.04% | 0.00 |
| 2026-03-04 | 39.10 | 38.99 | -0.39 | -0.99% | 38.87 | 39.87 | 19059 | 7490.22 | 2.26% | 0.00 |
| 2026-03-03 | 41.91 | 39.38 | -2.52 | -6.01% | 39.15 | 42.19 | 37453 | 15271.69 | 4.45% | 0.00 |
| 2026-03-02 | 42.81 | 41.90 | -1.80 | -4.12% | 41.88 | 43.46 | 34365 | 14532.37 | 4.08% | 0.00 |
| 2026-02-27 | 43.00 | 43.70 | 0.46 | 1.06% | 42.68 | 43.86 | 24607 | 10696.48 | 2.92% | 0.00 |
| 2026-02-26 | 42.54 | 43.24 | 0.67 | 1.57% | 42.15 | 43.35 | 26908 | 11543.70 | 3.19% | 0.00 |
| 2026-02-25 | 42.40 | 42.57 | 0.14 | 0.33% | 42.15 | 42.75 | 21718 | 9213.17 | 2.58% | 0.00 |
| 2026-02-24 | 43.39 | 42.43 | -0.37 | -0.86% | 42.10 | 43.65 | 20821 | 8841.62 | 2.47% | 0.00 |
| 2026-02-13 | 43.03 | 42.80 | -0.11 | -0.26% | 42.78 | 43.30 | 17531 | 7549.09 | 2.08% | 0.00 |
| 2026-02-12 | 42.98 | 42.91 | -0.24 | -0.56% | 42.60 | 43.50 | 19924 | 8599.00 | 2.36% | 0.00 |
| 2026-02-11 | 43.58 | 43.15 | -0.61 | -1.39% | 42.89 | 43.60 | 23330 | 10087.67 | 2.77% | 0.00 |
| 2026-02-10 | 43.40 | 43.76 | 0.37 | 0.85% | 43.11 | 44.68 | 32316 | 14166.44 | 3.84% | 1.00 |
| 2026-02-09 | 42.70 | 43.39 | 1.19 | 2.82% | 42.62 | 43.64 | 27408 | 11832.36 | 3.25% | 0.00 |
| 2026-02-06 | 41.80 | 42.20 | 0.28 | 0.67% | 41.55 | 43.28 | 30032 | 12749.26 | 3.56% | 0.00 |
| 2026-02-05 | 42.30 | 41.92 | -0.75 | -1.76% | 41.71 | 42.46 | 19592 | 8225.04 | 2.33% | 0.00 |
| 2026-02-04 | 43.31 | 42.67 | -0.64 | -1.48% | 42.08 | 43.31 | 26291 | 11215.59 | 3.12% | 0.00 |
| 2026-02-03 | 42.55 | 43.31 | 1.22 | 2.90% | 42.22 | 43.53 | 28219 | 12164.54 | 3.35% | 0.00 |
| 2026-02-02 | 42.60 | 42.09 | -0.87 | -2.03% | 42.03 | 43.36 | 27366 | 11670.52 | 3.25% | 0.00 |
| 2026-01-30 | 42.66 | 42.96 | 0.31 | 0.73% | 41.67 | 43.32 | 37910 | 16127.49 | 4.50% | 0.00 |
| 2026-01-29 | 43.80 | 42.65 | -1.15 | -2.63% | 42.48 | 44.27 | 38111 | 16534.12 | 4.52% | 0.00 |
| 2026-01-28 | 45.41 | 43.80 | -1.79 | -3.93% | 43.72 | 45.60 | 41932 | 18504.91 | 4.98% | 0.00 |
| 2026-01-27 | 45.00 | 45.59 | 0.43 | 0.95% | 43.60 | 45.60 | 42756 | 19083.08 | 5.07% | 6.00 |
| 2026-01-26 | 47.87 | 45.16 | -2.65 | -5.54% | 44.29 | 48.75 | 75838 | 34883.77 | 9.00% | 0.00 |
| 2026-01-23 | 46.37 | 47.81 | 1.48 | 3.19% | 46.16 | 48.36 | 63932 | 30376.25 | 7.59% | 0.00 |
| 2026-01-22 | 46.49 | 46.33 | 0.28 | 0.61% | 45.71 | 47.32 | 46643 | 21673.24 | 5.54% | 0.00 |
| 2026-01-21 | 46.03 | 46.05 | -0.50 | -1.07% | 45.82 | 47.08 | 48465 | 22406.45 | 5.75% | 2.00 |
| 2026-01-20 | 47.49 | 46.55 | -0.95 | -2.00% | 46.00 | 48.20 | 68263 | 32235.93 | 8.10% | 0.00 |
| 2026-01-19 | 49.22 | 47.50 | -2.06 | -4.16% | 47.44 | 49.56 | 80338 | 38595.32 | 9.54% | 0.00 |
| 2026-01-16 | 49.00 | 49.56 | 1.11 | 2.29% | 49.00 | 52.06 | 86263 | 43309.09 | 10.24% | 4.00 |
| 2026-01-15 | 50.21 | 48.45 | -3.38 | -6.52% | 47.86 | 51.50 | 108351 | 52920.49 | 12.86% | 0.00 |
| 2026-01-14 | 54.01 | 51.83 | 1.24 | 2.45% | 51.40 | 58.18 | 186209 | 100503.25 | 22.10% | 0.00 |
| 2026-01-13 | 52.36 | 50.59 | 3.79 | 8.10% | 49.00 | 53.80 | 211420 | 108281.10 | 25.09% | 1.00 |
| 2026-01-12 | 45.99 | 46.80 | 0.44 | 0.95% | 45.38 | 47.85 | 130233 | 60873.25 | 15.46% | 1.00 |
| 2026-01-09 | 40.30 | 46.36 | 6.48 | 16.25% | 40.26 | 47.86 | 182415 | 82980.27 | 21.65% | 0.00 |
| 2026-01-08 | 39.39 | 39.88 | 0.22 | 0.55% | 39.18 | 40.22 | 44529 | 17653.72 | 5.29% | 0.00 |
| 2026-01-07 | 39.40 | 39.66 | 0.20 | 0.51% | 38.71 | 40.48 | 53830 | 21194.57 | 6.39% | 0.00 |
| 2026-01-06 | 39.90 | 39.46 | -0.51 | -1.28% | 39.31 | 40.19 | 33234 | 13169.69 | 3.91% | 0.00 |
| 2026-01-05 | 40.39 | 39.97 | -0.42 | -1.04% | 39.27 | 40.58 | 34733 | 13891.04 | 4.08% | 0.00 |
| 2025-12-31 | 41.08 | 40.39 | -0.88 | -2.13% | 40.23 | 41.41 | 31421 | 12750.28 | 3.69% | 0.00 |
| 2025-12-30 | 41.21 | 41.27 | -0.19 | -0.46% | 40.51 | 41.83 | 53675 | 22133.15 | 6.31% | 0.00 |
| 2025-12-29 | 39.88 | 41.46 | 1.57 | 3.94% | 39.23 | 42.25 | 74974 | 30594.51 | 8.81% | 0.00 |
| 2025-12-26 | 40.86 | 39.89 | -1.09 | -2.66% | 39.73 | 41.80 | 83878 | 34120.14 | 9.86% | 0.00 |
| 2025-12-25 | 39.40 | 40.98 | 2.84 | 7.45% | 38.20 | 41.93 | 129584 | 52061.23 | 15.23% | 1.00 |
| 2025-12-24 | 35.84 | 38.14 | 2.03 | 5.62% | 35.84 | 38.25 | 44665 | 16767.96 | 5.25% | 0.00 |
| 2025-12-23 | 36.90 | 36.11 | -0.44 | -1.20% | 35.85 | 37.00 | 27264 | 9902.01 | 3.20% | 0.00 |
| 2025-12-22 | 36.34 | 36.55 | 0.46 | 1.27% | 36.08 | 37.09 | 24655 | 9018.20 | 2.90% | 0.00 |
| 2025-12-19 | 36.27 | 36.09 | -0.30 | -0.82% | 36.06 | 37.50 | 28765 | 10555.71 | 3.38% | 0.00 |
| 2025-12-18 | 35.80 | 36.39 | 0.27 | 0.75% | 35.69 | 38.15 | 44824 | 16433.13 | 5.27% | 0.00 |
| 2025-12-17 | 36.10 | 36.12 | 0.07 | 0.19% | 34.89 | 36.32 | 26514 | 9419.23 | 3.12% | 0.00 |
| 2025-12-16 | 37.41 | 36.05 | -1.36 | -3.64% | 35.98 | 37.43 | 25909 | 9467.10 | 3.05% | 0.00 |
| 2025-12-15 | 39.01 | 37.41 | -1.02 | -2.65% | 37.39 | 39.49 | 28396 | 10867.72 | 3.34% | 0.00 |
| 2025-12-12 | 37.76 | 38.43 | 0.38 | 1.00% | 37.10 | 39.06 | 35762 | 13664.95 | 4.20% | 0.00 |
| 2025-12-11 | 38.34 | 38.05 | -0.33 | -0.86% | 37.63 | 39.30 | 38349 | 14707.71 | 4.51% | 0.00 |
| 2025-12-10 | 38.99 | 38.38 | -0.28 | -0.72% | 37.92 | 39.06 | 38982 | 14970.98 | 4.58% | 0.00 |
| 2025-12-09 | 40.63 | 38.66 | -1.49 | -3.71% | 38.30 | 40.87 | 63954 | 24987.56 | 7.52% | 0.00 |
| 2025-12-08 | 35.88 | 40.15 | 4.98 | 14.16% | 35.82 | 41.08 | 113073 | 44216.46 | 13.29% | 0.00 |
| 2025-12-05 | 35.18 | 35.17 | -0.01 | -0.03% | 34.50 | 35.55 | 16358 | 5731.14 | 1.92% | 0.00 |
| 2025-12-04 | 35.83 | 35.18 | -0.56 | -1.57% | 35.02 | 36.51 | 20409 | 7229.10 | 2.40% | 0.00 |
| 2025-12-03 | 36.57 | 35.74 | -0.51 | -1.41% | 35.50 | 36.63 | 16401 | 5883.36 | 1.93% | 0.00 |
| 2025-12-02 | 38.35 | 36.25 | -2.11 | -5.50% | 36.16 | 38.39 | 32509 | 11999.67 | 3.82% | 0.00 |
| 2025-12-01 | 36.89 | 38.36 | 2.51 | 7.00% | 36.38 | 38.38 | 69852 | 26323.61 | 8.21% | 27.00 |
| 2025-11-28 | 33.11 | 35.85 | 2.77 | 8.37% | 33.00 | 36.34 | 48258 | 16841.36 | 5.67% | 0.00 |
| 2025-11-27 | 33.25 | 33.08 | -0.18 | -0.54% | 33.01 | 33.72 | 10731 | 3577.65 | 1.26% | 0.00 |
| 2025-11-26 | 32.74 | 33.26 | 0.50 | 1.53% | 32.60 | 33.50 | 15416 | 5106.00 | 1.81% | 0.00 |
| 2025-11-25 | 33.16 | 32.76 | -0.32 | -0.97% | 32.73 | 33.75 | 14157 | 4698.00 | 1.66% | 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。
