| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 32.61 | 33.08 | 0.51 | 1.57% | 32.30 | 33.15 | 12007 | 3925.52 | 1.41% | 0.00 |
| 2025-11-21 | 33.76 | 32.57 | -1.66 | -4.85% | 32.24 | 34.17 | 20757 | 6834.20 | 2.44% | 0.00 |
| 2025-11-20 | 34.07 | 34.23 | 0.40 | 1.18% | 33.50 | 34.65 | 19686 | 6695.23 | 2.31% | 0.00 |
| 2025-11-19 | 35.10 | 33.83 | -1.10 | -3.15% | 33.77 | 35.26 | 20012 | 6831.02 | 2.35% | 0.00 |
| 2025-11-18 | 35.85 | 34.93 | -0.97 | -2.70% | 34.69 | 35.85 | 17444 | 6137.55 | 2.05% | 0.00 |
| 2025-11-17 | 36.10 | 35.90 | -0.30 | -0.83% | 35.60 | 36.50 | 15690 | 5633.31 | 1.84% | 0.00 |
| 2025-11-14 | 36.00 | 36.20 | 0.16 | 0.44% | 35.50 | 37.10 | 25485 | 9301.16 | 3.00% | 0.00 |
| 2025-11-13 | 35.80 | 36.04 | 0.29 | 0.81% | 35.33 | 36.37 | 13858 | 4990.57 | 1.63% | 0.00 |
| 2025-11-12 | 36.15 | 35.75 | -0.33 | -0.91% | 35.28 | 36.15 | 14043 | 5002.94 | 1.65% | 0.00 |
| 2025-11-11 | 36.35 | 36.08 | -0.16 | -0.44% | 35.93 | 36.45 | 14158 | 5123.16 | 1.66% | 0.00 |
| 2025-11-10 | 36.22 | 36.24 | 0.04 | 0.11% | 35.82 | 36.84 | 17258 | 6262.89 | 2.03% | 0.00 |
| 2025-11-07 | 37.22 | 36.20 | -1.14 | -3.05% | 36.12 | 37.44 | 25401 | 9286.87 | 2.99% | 0.00 |
| 2025-11-06 | 37.60 | 37.34 | 0.06 | 0.16% | 36.82 | 37.73 | 17242 | 6420.10 | 2.03% | 0.00 |
| 2025-11-05 | 37.13 | 37.28 | -0.32 | -0.85% | 36.66 | 37.66 | 19712 | 7343.77 | 2.32% | 0.00 |
| 2025-11-04 | 38.67 | 37.60 | -1.37 | -3.52% | 37.17 | 38.95 | 29658 | 11176.48 | 3.49% | 0.00 |
| 2025-11-03 | 40.12 | 38.97 | -1.16 | -2.89% | 38.50 | 40.12 | 31566 | 12305.78 | 3.71% | 0.00 |
| 2025-10-31 | 38.50 | 40.13 | 1.81 | 4.72% | 38.00 | 40.30 | 62926 | 24920.49 | 7.40% | 0.00 |
| 2025-10-30 | 37.79 | 38.32 | 0.41 | 1.08% | 37.60 | 40.92 | 86458 | 34226.58 | 10.16% | 0.00 |
| 2025-10-29 | 36.15 | 37.91 | 1.40 | 3.83% | 35.30 | 38.08 | 58483 | 21552.22 | 6.87% | 0.00 |
| 2025-10-28 | 36.71 | 36.51 | -0.44 | -1.19% | 36.18 | 37.25 | 22192 | 8150.62 | 2.61% | 0.00 |
| 2025-10-27 | 36.65 | 36.95 | 0.50 | 1.37% | 36.18 | 37.30 | 25554 | 9382.35 | 3.00% | 0.00 |
| 2025-10-24 | 35.79 | 36.45 | 0.95 | 2.68% | 35.42 | 37.18 | 29499 | 10770.73 | 3.47% | 0.00 |
| 2025-10-23 | 35.87 | 35.50 | -0.42 | -1.17% | 34.41 | 35.87 | 26110 | 9137.43 | 3.07% | 0.00 |
| 2025-10-22 | 36.58 | 35.92 | -1.05 | -2.84% | 35.88 | 36.90 | 21309 | 7724.88 | 2.50% | 0.00 |
| 2025-10-21 | 36.68 | 36.97 | 0.55 | 1.51% | 36.38 | 37.03 | 15079 | 5543.64 | 1.77% | 0.00 |
| 2025-10-20 | 36.52 | 36.42 | 0.31 | 0.86% | 35.99 | 37.60 | 23883 | 8746.38 | 2.81% | 0.00 |
| 2025-10-17 | 37.31 | 36.11 | -1.63 | -4.32% | 36.00 | 37.82 | 32376 | 11977.58 | 3.81% | 0.00 |
| 2025-10-16 | 38.89 | 37.74 | -0.97 | -2.51% | 37.42 | 39.60 | 27047 | 10295.32 | 3.18% | 0.00 |
| 2025-10-15 | 38.01 | 38.71 | 0.73 | 1.92% | 37.45 | 38.89 | 28878 | 11063.68 | 3.39% | 0.00 |
| 2025-10-14 | 40.68 | 37.98 | -2.62 | -6.45% | 37.69 | 40.90 | 68789 | 26727.11 | 8.09% | 0.00 |
| 2025-10-13 | 37.30 | 40.60 | 0.40 | 1.00% | 37.07 | 40.66 | 58816 | 22826.03 | 6.91% | 0.00 |
| 2025-10-10 | 38.80 | 40.20 | 1.37 | 3.53% | 38.45 | 40.50 | 51067 | 20185.05 | 6.00% | 0.00 |
| 2025-10-09 | 38.60 | 38.83 | 0.19 | 0.49% | 38.60 | 40.60 | 43243 | 17151.66 | 5.08% | 0.00 |
| 2025-09-30 | 39.29 | 38.64 | -0.66 | -1.68% | 38.55 | 39.34 | 19773 | 7692.16 | 2.32% | 0.00 |
| 2025-09-29 | 39.08 | 39.30 | 0.39 | 1.00% | 38.80 | 39.76 | 21757 | 8555.06 | 2.56% | 0.00 |
| 2025-09-26 | 39.80 | 38.91 | -1.06 | -2.65% | 38.70 | 40.50 | 35863 | 14156.03 | 4.22% | 0.00 |
| 2025-09-25 | 38.75 | 39.97 | 1.22 | 3.15% | 38.55 | 41.30 | 49115 | 19681.70 | 5.77% | 0.00 |
| 2025-09-24 | 38.45 | 38.75 | 0.15 | 0.39% | 38.02 | 39.02 | 24842 | 9584.72 | 2.92% | 0.00 |
| 2025-09-23 | 39.39 | 38.60 | -0.86 | -2.18% | 37.70 | 39.73 | 27859 | 10678.31 | 3.27% | 0.00 |
| 2025-09-22 | 39.61 | 39.46 | -0.22 | -0.55% | 39.01 | 40.20 | 23719 | 9370.93 | 2.79% | 0.00 |
| 2025-09-19 | 40.95 | 39.68 | -1.29 | -3.15% | 39.68 | 41.29 | 27270 | 10979.93 | 3.21% | 0.00 |
| 2025-09-18 | 41.64 | 40.97 | -0.83 | -1.99% | 40.50 | 43.09 | 50952 | 21322.30 | 5.99% | 0.00 |
| 2025-09-17 | 41.37 | 41.80 | 0.65 | 1.58% | 41.04 | 42.80 | 58216 | 24474.11 | 6.84% | 0.00 |
| 2025-09-16 | 39.34 | 41.15 | 2.03 | 5.19% | 38.77 | 41.21 | 39892 | 16104.73 | 4.69% | 0.00 |
| 2025-09-15 | 39.30 | 39.12 | -0.42 | -1.06% | 38.81 | 40.06 | 26663 | 10475.88 | 3.13% | 0.00 |
| 2025-09-12 | 41.10 | 39.54 | -1.44 | -3.51% | 39.42 | 41.25 | 42589 | 17033.14 | 5.01% | 0.00 |
| 2025-09-11 | 40.33 | 40.98 | 0.16 | 0.39% | 40.00 | 41.26 | 39439 | 16005.21 | 4.64% | 0.00 |
| 2025-09-10 | 37.95 | 40.82 | 2.84 | 7.48% | 37.58 | 41.98 | 72964 | 29312.32 | 8.58% | 0.00 |
| 2025-09-09 | 38.08 | 37.98 | -0.28 | -0.73% | 37.61 | 38.38 | 22894 | 8693.67 | 2.69% | 0.00 |
| 2025-09-08 | 37.92 | 38.26 | 0.34 | 0.90% | 37.66 | 38.67 | 27253 | 10381.29 | 3.20% | 0.00 |
| 2025-09-05 | 37.22 | 37.92 | 0.82 | 2.21% | 36.96 | 38.08 | 25830 | 9739.72 | 3.04% | 0.00 |
| 2025-09-04 | 38.50 | 37.10 | -1.34 | -3.49% | 36.45 | 39.00 | 37945 | 14290.97 | 4.46% | 0.00 |
| 2025-09-03 | 40.10 | 38.44 | -1.84 | -4.57% | 38.25 | 40.99 | 35187 | 13891.95 | 4.14% | 0.00 |
| 2025-09-02 | 41.70 | 40.28 | -1.43 | -3.43% | 38.89 | 41.70 | 54990 | 22008.53 | 6.46% | 0.00 |
| 2025-09-01 | 41.26 | 41.71 | 0.45 | 1.09% | 40.86 | 41.93 | 36467 | 15098.82 | 4.29% | 0.00 |
| 2025-08-29 | 41.88 | 41.26 | -0.84 | -2.00% | 41.17 | 42.62 | 40117 | 16752.56 | 4.72% | 0.00 |
| 2025-08-28 | 42.00 | 42.10 | 0.15 | 0.36% | 40.70 | 43.20 | 48919 | 20491.87 | 5.75% | 0.00 |
| 2025-08-27 | 41.92 | 41.95 | -0.19 | -0.45% | 41.90 | 43.97 | 62486 | 26840.79 | 7.34% | 0.00 |
| 2025-08-26 | 42.78 | 42.14 | -0.44 | -1.03% | 42.08 | 43.56 | 44794 | 19121.64 | 5.27% | 0.00 |
| 2025-08-25 | 43.50 | 42.58 | 0.40 | 0.95% | 41.90 | 44.50 | 88774 | 38440.02 | 10.43% | 0.00 |
| 2025-08-22 | 41.74 | 42.18 | 0.45 | 1.08% | 41.68 | 42.55 | 35812 | 15073.24 | 4.21% | 0.00 |
| 2025-08-21 | 42.98 | 41.73 | -1.53 | -3.54% | 41.20 | 43.49 | 46704 | 19693.57 | 5.49% | 0.00 |
| 2025-08-20 | 43.85 | 43.26 | -0.74 | -1.68% | 42.79 | 44.00 | 33985 | 14697.49 | 3.99% | 0.00 |
| 2025-08-19 | 44.90 | 44.00 | -1.41 | -3.11% | 43.61 | 45.38 | 47700 | 21112.05 | 5.61% | 0.00 |
| 2025-08-18 | 45.72 | 45.41 | 1.38 | 3.13% | 43.40 | 46.08 | 78143 | 35211.00 | 9.18% | 0.00 |
| 2025-08-15 | 41.43 | 44.03 | 2.61 | 6.30% | 41.26 | 44.38 | 75798 | 32908.89 | 8.91% | 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。
