| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.99 | 19.13 | 0.17 | 0.90% | 18.84 | 19.15 | 48457 | 9226.86 | 2.12% | 0.00 |
| 2025-09-15 | 19.06 | 18.96 | -0.05 | -0.26% | 18.79 | 19.14 | 53161 | 10076.04 | 2.33% | 0.00 |
| 2025-09-12 | 18.82 | 19.01 | 0.17 | 0.90% | 18.70 | 19.35 | 73983 | 14049.01 | 3.24% | 0.00 |
| 2025-09-11 | 18.35 | 18.84 | 0.51 | 2.78% | 18.16 | 18.84 | 58865 | 10941.81 | 2.58% | 0.00 |
| 2025-09-10 | 18.44 | 18.33 | -0.11 | -0.60% | 18.28 | 18.62 | 41802 | 7699.65 | 1.83% | 0.00 |
| 2025-09-09 | 18.87 | 18.44 | -0.54 | -2.85% | 18.40 | 19.00 | 51447 | 9578.03 | 2.25% | 0.00 |
| 2025-09-08 | 18.76 | 18.98 | 0.22 | 1.17% | 18.61 | 18.99 | 62112 | 11689.41 | 2.72% | 0.00 |
| 2025-09-05 | 18.28 | 18.76 | 0.44 | 2.40% | 18.28 | 18.77 | 64785 | 12044.95 | 2.84% | 0.00 |
| 2025-09-04 | 18.51 | 18.32 | -0.18 | -0.97% | 18.00 | 18.86 | 83687 | 15467.41 | 3.67% | 0.00 |
| 2025-09-03 | 18.87 | 18.50 | -0.43 | -2.27% | 18.44 | 18.95 | 69689 | 13009.39 | 3.05% | 0.00 |
| 2025-09-02 | 19.52 | 18.93 | -0.68 | -3.47% | 18.70 | 19.56 | 116041 | 22032.80 | 5.08% | 0.00 |
| 2025-09-01 | 19.57 | 19.61 | 0.04 | 0.20% | 19.42 | 19.79 | 79078 | 15478.71 | 3.47% | 0.00 |
| 2025-08-29 | 19.81 | 19.57 | -0.23 | -1.16% | 19.50 | 19.90 | 97700 | 19189.98 | 4.28% | 0.00 |
| 2025-08-28 | 19.72 | 19.80 | 0.08 | 0.41% | 19.10 | 19.99 | 127290 | 24911.53 | 5.58% | 0.00 |
| 2025-08-27 | 20.40 | 19.72 | -0.78 | -3.80% | 19.67 | 20.50 | 170026 | 34376.92 | 7.50% | 0.00 |
| 2025-08-26 | 20.34 | 20.50 | 0.10 | 0.49% | 20.23 | 20.65 | 102329 | 20959.01 | 4.52% | 0.00 |
| 2025-08-25 | 20.53 | 20.40 | -0.11 | -0.54% | 20.25 | 20.70 | 129617 | 26498.58 | 5.72% | 0.00 |
| 2025-08-22 | 20.40 | 20.51 | 0.01 | 0.05% | 20.34 | 20.69 | 110562 | 22635.12 | 4.88% | 0.00 |
| 2025-08-21 | 20.78 | 20.50 | -0.16 | -0.77% | 20.37 | 21.18 | 161372 | 33363.56 | 7.12% | 0.00 |
| 2025-08-20 | 20.21 | 20.66 | 0.43 | 2.13% | 20.11 | 20.69 | 111674 | 22873.38 | 4.93% | 0.00 |
| 2025-08-19 | 20.47 | 20.23 | -0.24 | -1.17% | 20.12 | 20.47 | 93195 | 18896.36 | 4.11% | 0.00 |
| 2025-08-18 | 19.90 | 20.47 | 0.27 | 1.34% | 19.88 | 20.50 | 151709 | 30826.46 | 6.70% | 0.00 |
| 2025-08-15 | 19.64 | 20.20 | 0.51 | 2.59% | 19.61 | 20.20 | 110101 | 22078.98 | 4.86% | 0.00 |
| 2025-08-14 | 20.04 | 19.69 | -0.36 | -1.80% | 19.60 | 20.07 | 83473 | 16537.54 | 3.68% | 0.00 |
| 2025-08-13 | 19.88 | 20.05 | 0.17 | 0.86% | 19.80 | 20.15 | 88505 | 17649.92 | 3.91% | 39.00 |
| 2025-08-12 | 19.99 | 19.88 | -0.02 | -0.10% | 19.70 | 19.99 | 64131 | 12718.29 | 2.83% | 1.00 |
| 2025-08-11 | 19.57 | 19.90 | 0.37 | 1.89% | 19.51 | 19.96 | 99184 | 19672.69 | 4.38% | 0.00 |
| 2025-08-08 | 19.51 | 19.53 | 0.01 | 0.05% | 19.34 | 19.58 | 53753 | 10472.71 | 2.37% | 0.00 |
| 2025-08-07 | 19.60 | 19.52 | -0.06 | -0.31% | 19.40 | 19.73 | 66663 | 13038.92 | 2.94% | 0.00 |
| 2025-08-06 | 19.62 | 19.58 | 0.12 | 0.62% | 19.43 | 19.65 | 79922 | 15618.16 | 3.53% | 0.00 |
| 2025-08-05 | 19.35 | 19.46 | 0.13 | 0.67% | 19.28 | 19.47 | 58141 | 11269.50 | 2.57% | 0.00 |
| 2025-08-04 | 19.05 | 19.33 | 0.28 | 1.47% | 18.88 | 19.34 | 58074 | 11154.91 | 2.56% | 0.00 |
| 2025-08-01 | 18.95 | 19.05 | 0.12 | 0.63% | 18.88 | 19.26 | 51834 | 9900.69 | 2.29% | 0.00 |
| 2025-07-31 | 19.23 | 18.93 | -0.30 | -1.56% | 18.82 | 19.47 | 70755 | 13557.49 | 3.12% | 0.00 |
| 2025-07-30 | 19.53 | 19.23 | -0.30 | -1.54% | 19.07 | 19.55 | 64244 | 12390.19 | 2.84% | 0.00 |
| 2025-07-29 | 19.61 | 19.53 | -0.07 | -0.36% | 19.37 | 19.73 | 62492 | 12187.68 | 2.76% | 0.00 |
| 2025-07-28 | 19.55 | 19.60 | 0.15 | 0.77% | 19.39 | 19.65 | 61144 | 11942.89 | 2.70% | 0.00 |
| 2025-07-25 | 19.42 | 19.45 | 0.07 | 0.36% | 19.27 | 19.47 | 57409 | 11117.07 | 2.53% | 0.00 |
| 2025-07-24 | 18.96 | 19.38 | 0.43 | 2.27% | 18.96 | 19.51 | 71693 | 13798.38 | 3.16% | 0.00 |
| 2025-07-23 | 19.25 | 18.95 | -0.32 | -1.66% | 18.94 | 19.27 | 53917 | 10300.99 | 2.38% | 0.00 |
| 2025-07-22 | 19.32 | 19.27 | -0.08 | -0.41% | 19.11 | 19.34 | 56818 | 10925.31 | 2.51% | 0.00 |
| 2025-07-21 | 19.23 | 19.35 | 0.12 | 0.62% | 19.14 | 19.37 | 57919 | 11170.18 | 2.56% | 0.00 |
| 2025-07-18 | 19.37 | 19.23 | -0.10 | -0.52% | 19.09 | 19.40 | 58330 | 11192.49 | 2.57% | 0.00 |
| 2025-07-17 | 19.15 | 19.33 | 0.22 | 1.15% | 19.04 | 19.33 | 69148 | 13299.37 | 3.05% | 1.00 |
| 2025-07-16 | 19.01 | 19.11 | 0.13 | 0.68% | 18.89 | 19.26 | 45665 | 8722.19 | 2.02% | 0.00 |
| 2025-07-15 | 19.10 | 18.98 | -0.12 | -0.63% | 18.76 | 19.27 | 59359 | 11295.71 | 2.62% | 0.00 |
| 2025-07-14 | 19.00 | 19.10 | 0.16 | 0.84% | 18.83 | 19.15 | 51267 | 9750.46 | 2.26% | 0.00 |
| 2025-07-11 | 18.95 | 18.94 | -0.06 | -0.32% | 18.73 | 19.05 | 53330 | 10077.06 | 2.35% | 0.00 |
| 2025-07-10 | 18.94 | 19.00 | 0.00 | 0.00% | 18.90 | 19.09 | 38980 | 7403.79 | 1.72% | 0.00 |
| 2025-07-09 | 19.19 | 19.00 | -0.23 | -1.20% | 18.94 | 19.25 | 50334 | 9614.23 | 2.22% | 0.00 |
| 2025-07-08 | 18.80 | 19.23 | 0.43 | 2.29% | 18.75 | 19.25 | 63313 | 12096.47 | 2.79% | 0.00 |
| 2025-07-07 | 18.88 | 18.80 | -0.01 | -0.05% | 18.72 | 18.94 | 38611 | 7259.15 | 1.70% | 0.00 |
| 2025-07-04 | 19.08 | 18.81 | -0.32 | -1.67% | 18.78 | 19.12 | 52824 | 9991.46 | 2.33% | 0.00 |
| 2025-07-03 | 19.06 | 19.13 | 0.06 | 0.31% | 18.94 | 19.25 | 48988 | 9362.19 | 2.16% | 0.00 |
| 2025-07-02 | 19.32 | 19.07 | -0.26 | -1.35% | 18.91 | 19.33 | 59139 | 11273.28 | 2.61% | 0.00 |
| 2025-07-01 | 19.48 | 19.33 | -0.16 | -0.82% | 19.10 | 19.54 | 71720 | 13839.61 | 3.17% | 0.00 |
| 2025-06-30 | 19.45 | 19.49 | 0.09 | 0.46% | 19.30 | 19.57 | 93180 | 18084.46 | 4.11% | 0.00 |
| 2025-06-27 | 19.29 | 19.40 | 0.20 | 1.04% | 19.09 | 19.88 | 164620 | 32194.72 | 7.27% | 0.00 |
| 2025-06-26 | 19.49 | 19.20 | -0.35 | -1.79% | 19.10 | 19.49 | 122433 | 23619.02 | 5.40% | 0.00 |
| 2025-06-25 | 18.88 | 19.55 | 0.67 | 3.55% | 18.68 | 19.55 | 174594 | 33527.74 | 7.71% | 0.00 |
| 2025-06-24 | 18.63 | 18.88 | 0.27 | 1.45% | 18.56 | 18.90 | 89675 | 16847.26 | 3.96% | 0.00 |
| 2025-06-23 | 18.00 | 18.61 | 0.50 | 2.76% | 17.89 | 18.61 | 74355 | 13715.66 | 3.28% | 0.00 |
| 2025-06-20 | 18.49 | 18.11 | -0.38 | -2.06% | 18.10 | 18.66 | 52957 | 9731.88 | 2.34% | 0.00 |
| 2025-06-19 | 18.41 | 18.49 | -0.01 | -0.05% | 18.30 | 18.69 | 80426 | 14896.87 | 3.55% | 35.00 |
| 2025-06-18 | 18.06 | 18.50 | 0.33 | 1.82% | 18.02 | 18.51 | 71884 | 13182.60 | 3.17% | 5.00 |
| 2025-06-17 | 18.27 | 18.37 | 0.10 | 0.55% | 18.13 | 18.73 | 64979 | 11966.55 | 2.87% | 0.00 |
| 2025-06-16 | 17.80 | 18.27 | 0.37 | 2.07% | 17.80 | 18.28 | 44128 | 8002.74 | 1.95% | 0.00 |
| 2025-06-13 | 18.12 | 17.90 | -0.38 | -2.08% | 17.72 | 18.20 | 54226 | 9729.92 | 2.39% | 0.00 |
| 2025-06-12 | 18.07 | 18.28 | 0.20 | 1.11% | 18.01 | 18.38 | 66865 | 12223.56 | 2.95% | 0.00 |
| 2025-06-11 | 17.91 | 18.08 | 0.16 | 0.89% | 17.91 | 18.19 | 39280 | 7115.85 | 1.73% | 0.00 |
| 2025-06-10 | 18.16 | 17.92 | -0.26 | -1.43% | 17.70 | 18.18 | 45051 | 8089.65 | 1.99% | 0.00 |
| 2025-06-09 | 18.05 | 18.18 | 0.11 | 0.61% | 18.04 | 18.26 | 32452 | 5895.24 | 1.43% | 0.00 |
| 2025-06-06 | 18.17 | 18.07 | -0.10 | -0.55% | 17.97 | 18.18 | 32147 | 5806.20 | 1.42% | 0.00 |
| 2025-06-05 | 18.05 | 18.17 | 0.19 | 1.06% | 17.89 | 18.17 | 39048 | 7053.35 | 1.72% | 0.00 |
| 2025-06-04 | 17.80 | 17.98 | 0.21 | 1.18% | 17.72 | 18.05 | 33383 | 5988.20 | 1.47% | 0.00 |
| 2025-06-03 | 17.65 | 17.77 | 0.14 | 0.79% | 17.48 | 17.82 | 22897 | 4058.39 | 1.01% | 0.00 |
| 2025-05-30 | 18.00 | 17.63 | -0.42 | -2.33% | 17.60 | 18.00 | 39710 | 7032.06 | 1.75% | 0.00 |
| 2025-05-29 | 17.77 | 18.05 | 0.33 | 1.86% | 17.73 | 18.07 | 38007 | 6830.93 | 1.68% | 0.00 |
| 2025-05-28 | 17.78 | 17.72 | 0.00 | 0.00% | 17.63 | 17.90 | 29325 | 5207.60 | 1.29% | 0.00 |
| 2025-05-27 | 17.82 | 17.72 | -0.17 | -0.95% | 17.64 | 17.82 | 33924 | 6009.29 | 1.50% | 0.00 |
激智科技(300566)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。
