| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-17 | 32.33 | 32.58 | 0.31 | 0.96% | 32.07 | 32.70 | 14957 | 4845.74 | 2.82% | 0.00 |
| 2025-02-14 | 32.34 | 32.27 | -0.13 | -0.40% | 31.87 | 32.57 | 16159 | 5201.96 | 3.05% | 0.00 |
| 2025-02-13 | 32.89 | 32.40 | -0.62 | -1.88% | 32.40 | 33.41 | 20344 | 6666.40 | 3.84% | 0.00 |
| 2025-02-12 | 32.82 | 33.02 | 0.03 | 0.09% | 32.20 | 33.58 | 37532 | 12315.83 | 7.08% | 0.00 |
| 2025-02-11 | 33.29 | 32.99 | -0.80 | -2.37% | 32.78 | 34.16 | 32626 | 10858.69 | 6.16% | 0.00 |
| 2025-02-10 | 33.50 | 33.79 | 0.77 | 2.33% | 32.70 | 35.07 | 64959 | 22102.68 | 12.26% | 0.00 |
| 2025-02-07 | 32.56 | 33.02 | 0.13 | 0.40% | 31.95 | 33.28 | 41070 | 13345.28 | 7.75% | 0.00 |
| 2025-02-06 | 31.50 | 32.89 | 1.26 | 3.98% | 31.01 | 33.17 | 36666 | 11822.80 | 6.92% | 0.00 |
| 2025-02-05 | 30.16 | 31.63 | 1.84 | 6.18% | 30.16 | 31.86 | 33136 | 10361.01 | 6.25% | 0.00 |
| 2025-01-27 | 30.93 | 29.79 | -0.76 | -2.49% | 29.61 | 31.45 | 24909 | 7594.86 | 4.70% | 0.00 |
| 2025-01-24 | 30.41 | 30.55 | -0.15 | -0.49% | 30.05 | 30.82 | 19023 | 5788.35 | 3.59% | 0.00 |
| 2025-01-23 | 31.30 | 30.70 | -0.36 | -1.16% | 30.62 | 31.98 | 29043 | 9054.94 | 5.48% | 0.00 |
| 2025-01-22 | 33.65 | 31.06 | -2.43 | -7.26% | 31.05 | 33.65 | 42507 | 13483.11 | 8.02% | 0.00 |
| 2025-01-21 | 33.40 | 33.49 | -0.10 | -0.30% | 32.09 | 34.17 | 57938 | 19147.41 | 10.93% | 0.00 |
| 2025-01-20 | 30.80 | 33.59 | 2.78 | 9.02% | 30.49 | 34.09 | 65477 | 20942.07 | 12.36% | 0.00 |
| 2025-01-17 | 30.55 | 30.81 | 0.27 | 0.88% | 30.08 | 32.00 | 46676 | 14553.58 | 8.81% | 0.00 |
| 2025-01-16 | 29.46 | 30.54 | 1.12 | 3.81% | 29.00 | 32.57 | 62470 | 19143.05 | 11.79% | 0.00 |
| 2025-01-15 | 30.01 | 29.42 | -0.53 | -1.77% | 29.00 | 30.95 | 50209 | 14960.60 | 9.47% | 0.00 |
| 2025-01-14 | 25.50 | 29.95 | 4.99 | 19.99% | 25.18 | 29.95 | 45877 | 12971.65 | 8.66% | 10.00 |
| 2025-01-13 | 24.91 | 24.96 | 0.04 | 0.16% | 23.98 | 25.41 | 9990 | 2476.51 | 1.89% | 0.00 |
| 2025-01-10 | 25.41 | 24.92 | -0.56 | -2.20% | 24.86 | 26.24 | 11508 | 2951.39 | 2.17% | 0.00 |
| 2025-01-09 | 25.45 | 25.48 | 0.30 | 1.19% | 24.98 | 25.76 | 8310 | 2117.85 | 1.57% | 0.00 |
| 2025-01-08 | 25.50 | 25.18 | -0.35 | -1.37% | 24.26 | 25.71 | 12611 | 3162.31 | 2.38% | 0.00 |
| 2025-01-07 | 24.83 | 25.53 | 1.05 | 4.29% | 24.39 | 25.56 | 10208 | 2550.33 | 1.93% | 0.00 |
| 2025-01-06 | 24.57 | 24.48 | -0.31 | -1.25% | 23.66 | 25.19 | 12063 | 2957.87 | 2.28% | 0.00 |
| 2025-01-03 | 26.49 | 24.79 | -1.78 | -6.70% | 24.53 | 26.82 | 14601 | 3729.04 | 2.76% | 0.00 |
| 2025-01-02 | 27.37 | 26.57 | -0.93 | -3.38% | 26.20 | 27.85 | 12419 | 3363.80 | 2.34% | 0.00 |
| 2024-12-31 | 28.56 | 27.50 | -0.90 | -3.17% | 27.42 | 28.77 | 11162 | 3121.17 | 2.11% | 0.00 |
| 2024-12-30 | 28.83 | 28.40 | -0.46 | -1.59% | 28.00 | 29.08 | 13091 | 3740.50 | 2.47% | 0.00 |
| 2024-12-27 | 29.66 | 28.86 | -0.51 | -1.74% | 28.84 | 29.94 | 12691 | 3736.00 | 2.39% | 8.00 |
| 2024-12-26 | 29.01 | 29.37 | 0.62 | 2.16% | 28.81 | 29.89 | 12656 | 3738.35 | 2.39% | 0.00 |
| 2024-12-25 | 30.00 | 28.75 | -1.08 | -3.62% | 28.30 | 30.04 | 19805 | 5704.04 | 3.74% | 0.00 |
| 2024-12-24 | 30.50 | 29.83 | -0.36 | -1.19% | 29.04 | 30.92 | 17493 | 5219.57 | 3.30% | 0.00 |
| 2024-12-23 | 32.31 | 30.19 | -2.58 | -7.87% | 30.13 | 32.74 | 24101 | 7504.16 | 4.55% | 5.00 |
| 2024-12-20 | 30.86 | 32.77 | 1.84 | 5.95% | 30.68 | 33.01 | 37648 | 12008.54 | 7.10% | 0.00 |
| 2024-12-19 | 29.41 | 30.93 | 1.12 | 3.76% | 29.32 | 31.68 | 30262 | 9368.00 | 5.71% | 0.00 |
| 2024-12-18 | 29.47 | 29.81 | 0.85 | 2.94% | 28.11 | 30.79 | 28319 | 8447.26 | 5.34% | 0.00 |
| 2024-12-17 | 31.29 | 28.96 | -2.33 | -7.45% | 28.90 | 31.29 | 29690 | 8813.04 | 5.60% | 0.00 |
| 2024-12-16 | 32.40 | 31.29 | -1.24 | -3.81% | 30.97 | 32.86 | 22973 | 7273.65 | 4.34% | 0.00 |
| 2024-12-13 | 32.59 | 32.53 | -0.07 | -0.21% | 31.05 | 33.04 | 40527 | 12953.57 | 7.65% | 0.00 |
| 2024-12-12 | 33.23 | 32.60 | -0.94 | -2.80% | 32.52 | 34.99 | 39804 | 13235.97 | 7.51% | 0.00 |
| 2024-12-11 | 31.10 | 33.54 | 2.84 | 9.25% | 30.16 | 33.85 | 70323 | 22690.16 | 13.27% | 2.00 |
| 2024-12-10 | 31.63 | 30.70 | -0.61 | -1.95% | 30.61 | 32.75 | 52426 | 16581.23 | 9.89% | 0.00 |
| 2024-12-09 | 29.24 | 31.31 | 2.10 | 7.19% | 28.92 | 31.31 | 45939 | 13874.71 | 8.67% | 0.00 |
| 2024-12-06 | 29.43 | 29.21 | -0.22 | -0.75% | 28.81 | 29.49 | 12501 | 3640.90 | 2.36% | 0.00 |
| 2024-12-05 | 28.60 | 29.43 | 0.68 | 2.37% | 28.38 | 29.49 | 15120 | 4414.13 | 2.85% | 0.00 |
| 2024-12-04 | 29.13 | 28.75 | -0.25 | -0.86% | 28.39 | 29.30 | 15036 | 4339.23 | 2.84% | 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。
