| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 20.22 | 20.47 | 0.32 | 1.59% | 20.21 | 20.80 | 68961 | 14163.69 | 3.04% | 0.00 |
| 2025-03-31 | 20.27 | 20.15 | -0.41 | -1.99% | 19.85 | 20.29 | 67847 | 13610.67 | 2.99% | 8.00 |
| 2025-03-28 | 20.23 | 20.56 | 0.35 | 1.73% | 19.90 | 20.68 | 93087 | 18990.09 | 4.11% | 0.00 |
| 2025-03-27 | 20.07 | 20.21 | 0.02 | 0.10% | 19.77 | 20.39 | 52534 | 10563.88 | 2.32% | 0.00 |
| 2025-03-26 | 20.24 | 20.19 | -0.05 | -0.25% | 20.13 | 20.43 | 47437 | 9616.79 | 2.09% | 0.00 |
| 2025-03-25 | 20.19 | 20.24 | -0.21 | -1.03% | 19.92 | 20.42 | 64621 | 13031.29 | 2.85% | 0.00 |
| 2025-03-24 | 20.54 | 20.45 | -0.09 | -0.44% | 19.82 | 20.95 | 89566 | 18225.87 | 3.95% | 0.00 |
| 2025-03-21 | 20.85 | 20.54 | -0.45 | -2.14% | 20.39 | 20.90 | 83844 | 17253.30 | 3.70% | 0.00 |
| 2025-03-20 | 21.45 | 20.99 | -0.40 | -1.87% | 20.97 | 21.54 | 88203 | 18741.92 | 3.89% | 0.00 |
| 2025-03-19 | 21.77 | 21.39 | -0.51 | -2.33% | 21.22 | 21.78 | 92236 | 19790.71 | 4.07% | 0.00 |
| 2025-03-18 | 21.64 | 21.90 | 0.26 | 1.20% | 21.51 | 21.99 | 113196 | 24657.03 | 5.00% | 11.00 |
| 2025-03-17 | 21.63 | 21.64 | 0.13 | 0.60% | 21.28 | 21.65 | 79430 | 17094.08 | 3.51% | 0.00 |
| 2025-03-14 | 21.37 | 21.51 | 0.19 | 0.89% | 20.85 | 21.67 | 103749 | 22165.98 | 4.58% | 0.00 |
| 2025-03-13 | 22.20 | 21.32 | -0.94 | -4.22% | 21.11 | 22.20 | 165383 | 35516.38 | 7.30% | 2.00 |
| 2025-03-12 | 22.00 | 22.26 | 0.32 | 1.46% | 21.79 | 22.65 | 194164 | 43104.40 | 8.57% | 0.00 |
| 2025-03-11 | 21.65 | 21.94 | -0.06 | -0.27% | 21.48 | 22.19 | 122011 | 26570.09 | 5.38% | 0.00 |
| 2025-03-10 | 21.70 | 22.00 | 0.13 | 0.59% | 21.55 | 22.10 | 122430 | 26780.13 | 5.40% | 0.00 |
| 2025-03-07 | 21.65 | 21.87 | 0.08 | 0.37% | 21.50 | 22.70 | 181836 | 40011.16 | 8.03% | 0.00 |
| 2025-03-06 | 21.55 | 21.79 | 0.59 | 2.78% | 21.37 | 21.98 | 175694 | 38141.00 | 7.75% | 1.00 |
| 2025-03-05 | 21.04 | 21.20 | 0.15 | 0.71% | 20.58 | 21.22 | 135634 | 28372.12 | 5.99% | 11.00 |
| 2025-03-04 | 20.93 | 21.05 | 0.10 | 0.48% | 20.68 | 21.15 | 120215 | 25241.27 | 5.31% | 0.00 |
| 2025-03-03 | 21.04 | 20.95 | -0.01 | -0.05% | 20.65 | 21.43 | 135052 | 28410.41 | 5.96% | 0.00 |
| 2025-02-28 | 22.41 | 20.96 | -1.85 | -8.11% | 20.90 | 22.71 | 238580 | 51631.19 | 10.53% | 0.00 |
| 2025-02-27 | 23.00 | 22.81 | -0.11 | -0.48% | 22.18 | 23.16 | 223841 | 50698.41 | 9.88% | 1.00 |
| 2025-02-26 | 23.00 | 22.92 | -0.08 | -0.35% | 22.47 | 23.44 | 283740 | 65065.92 | 12.52% | 0.00 |
| 2025-02-25 | 22.01 | 23.00 | 0.40 | 1.77% | 21.98 | 23.48 | 349481 | 79836.34 | 15.42% | 15.00 |
| 2025-02-24 | 22.90 | 22.60 | -0.22 | -0.96% | 22.06 | 22.91 | 265382 | 59781.81 | 11.71% | 0.00 |
| 2025-02-21 | 22.79 | 22.82 | -0.51 | -2.19% | 22.27 | 23.20 | 464913 | 105255.35 | 20.52% | 0.00 |
| 2025-02-20 | 20.93 | 23.33 | 2.99 | 14.70% | 20.78 | 23.50 | 616774 | 138110.97 | 27.22% | 20.00 |
| 2025-02-19 | 19.59 | 20.34 | 0.89 | 4.58% | 19.46 | 20.38 | 165075 | 33077.27 | 7.29% | 0.00 |
| 2025-02-18 | 20.12 | 19.45 | -0.57 | -2.85% | 19.36 | 20.29 | 144515 | 28556.06 | 6.38% | 0.00 |
| 2025-02-17 | 19.93 | 20.02 | 0.09 | 0.45% | 19.86 | 20.33 | 144310 | 29003.04 | 6.37% | 1.00 |
| 2025-02-14 | 20.10 | 19.93 | -0.16 | -0.80% | 19.73 | 20.48 | 167338 | 33622.76 | 7.39% | 0.00 |
| 2025-02-13 | 20.69 | 20.09 | -0.74 | -3.55% | 20.03 | 20.77 | 204659 | 41444.05 | 9.03% | 2.00 |
| 2025-02-12 | 20.81 | 20.83 | 0.06 | 0.29% | 20.71 | 21.07 | 162471 | 33876.83 | 7.17% | 0.00 |
| 2025-02-11 | 21.12 | 20.77 | -0.41 | -1.94% | 20.70 | 21.20 | 173046 | 36068.95 | 7.64% | 0.00 |
| 2025-02-10 | 20.84 | 21.18 | 0.44 | 2.12% | 20.73 | 21.48 | 261517 | 55045.59 | 11.54% | 0.00 |
| 2025-02-07 | 20.39 | 20.74 | 0.42 | 2.07% | 20.17 | 22.00 | 457441 | 96115.20 | 20.19% | 1.00 |
| 2025-02-06 | 18.99 | 20.32 | 1.18 | 6.17% | 18.94 | 20.40 | 282726 | 56371.69 | 12.48% | 5.00 |
| 2025-02-05 | 18.98 | 19.14 | 0.53 | 2.85% | 18.88 | 19.30 | 128610 | 24569.96 | 5.64% | 0.00 |
| 2025-01-27 | 19.23 | 18.61 | -0.47 | -2.46% | 18.55 | 19.36 | 107756 | 20237.14 | 4.72% | 3.00 |
| 2025-01-24 | 18.30 | 19.08 | 0.70 | 3.81% | 18.30 | 19.13 | 157185 | 29571.33 | 6.89% | 2.00 |
| 2025-01-23 | 18.60 | 18.38 | -0.05 | -0.27% | 18.38 | 19.04 | 160579 | 30069.79 | 7.04% | 12.00 |
| 2025-01-22 | 18.39 | 18.43 | -0.06 | -0.32% | 18.21 | 18.73 | 124696 | 23090.09 | 5.46% | 13.00 |
| 2025-01-21 | 18.43 | 18.49 | 0.31 | 1.71% | 18.18 | 18.70 | 145058 | 26760.55 | 6.36% | 10.00 |
| 2025-01-20 | 17.83 | 18.18 | 0.63 | 3.59% | 17.59 | 18.72 | 155896 | 28257.55 | 6.83% | 0.00 |
| 2025-01-17 | 17.48 | 17.55 | -0.01 | -0.06% | 17.18 | 17.74 | 102160 | 17865.42 | 4.48% | 0.00 |
| 2025-01-16 | 17.52 | 17.56 | 0.26 | 1.50% | 17.34 | 18.04 | 121670 | 21509.67 | 5.33% | 8.00 |
| 2025-01-15 | 17.79 | 17.30 | -0.45 | -2.54% | 17.26 | 17.91 | 118577 | 20729.25 | 5.20% | 0.00 |
| 2025-01-14 | 16.91 | 17.75 | 0.92 | 5.47% | 16.71 | 17.83 | 190097 | 33143.00 | 8.33% | 8.00 |
| 2025-01-13 | 17.12 | 16.83 | -0.93 | -5.24% | 16.43 | 17.26 | 182948 | 30756.20 | 8.02% | 40.00 |
| 2025-01-10 | 19.72 | 17.76 | -2.17 | -10.89% | 17.50 | 19.78 | 321414 | 60520.84 | 14.08% | 17.00 |
| 2025-01-09 | 19.96 | 19.93 | -0.39 | -1.92% | 19.71 | 20.62 | 249015 | 50034.82 | 10.91% | 5.00 |
| 2025-01-08 | 20.87 | 20.32 | -0.87 | -4.11% | 19.29 | 21.06 | 348171 | 70633.58 | 15.26% | 10.00 |
| 2025-01-07 | 20.19 | 21.19 | 0.43 | 2.07% | 20.01 | 21.29 | 399408 | 82363.77 | 17.50% | 66.00 |
| 2025-01-06 | 19.01 | 20.76 | 1.10 | 5.60% | 18.40 | 20.76 | 452635 | 89406.29 | 19.83% | 125.00 |
| 2025-01-03 | 19.48 | 19.66 | 0.60 | 3.15% | 18.45 | 20.36 | 384406 | 75533.12 | 16.84% | 0.00 |
| 2025-01-02 | 19.43 | 19.06 | -0.66 | -3.35% | 18.70 | 20.29 | 238392 | 46489.36 | 10.45% | 5.00 |
| 2024-12-31 | 19.59 | 19.72 | 0.16 | 0.82% | 18.96 | 20.44 | 268647 | 53280.32 | 11.77% | 0.00 |
| 2024-12-30 | 19.60 | 19.56 | -0.12 | -0.61% | 19.40 | 20.29 | 167812 | 33344.38 | 7.35% | 0.00 |
| 2024-12-27 | 20.10 | 19.68 | -0.54 | -2.67% | 19.60 | 20.23 | 217801 | 43306.61 | 9.54% | 6.00 |
| 2024-12-26 | 19.41 | 20.22 | 0.42 | 2.12% | 19.33 | 20.98 | 356469 | 71873.77 | 15.62% | 68.00 |
| 2024-12-25 | 18.99 | 19.80 | 0.81 | 4.27% | 18.45 | 19.99 | 322354 | 62786.73 | 14.12% | 3.00 |
| 2024-12-24 | 18.76 | 18.99 | 0.39 | 2.10% | 18.41 | 19.00 | 121668 | 22852.99 | 5.33% | 130.00 |
| 2024-12-23 | 19.19 | 18.60 | -0.66 | -3.43% | 18.41 | 19.42 | 145202 | 27391.09 | 6.36% | 2.00 |
| 2024-12-20 | 18.70 | 19.26 | 0.52 | 2.77% | 18.58 | 19.80 | 245174 | 47503.47 | 10.74% | 0.00 |
| 2024-12-19 | 17.81 | 18.74 | 0.73 | 4.05% | 17.75 | 18.74 | 126931 | 23422.23 | 5.56% | 0.00 |
| 2024-12-18 | 17.67 | 18.01 | 0.34 | 1.92% | 17.38 | 18.35 | 66245 | 11905.31 | 2.90% | 3.00 |
| 2024-12-17 | 18.25 | 17.67 | -0.53 | -2.91% | 17.60 | 18.25 | 62836 | 11234.40 | 2.75% | 0.00 |
| 2024-12-16 | 18.30 | 18.20 | -0.15 | -0.82% | 18.07 | 18.57 | 64584 | 11847.13 | 2.83% | 0.00 |
| 2024-12-13 | 18.60 | 18.35 | -0.38 | -2.03% | 18.34 | 18.80 | 89083 | 16508.73 | 3.90% | 0.00 |
| 2024-12-12 | 18.88 | 18.73 | -0.11 | -0.58% | 18.48 | 19.03 | 94096 | 17600.76 | 4.12% | 0.00 |
| 2024-12-11 | 18.50 | 18.84 | 0.28 | 1.51% | 18.36 | 18.87 | 105991 | 19787.17 | 4.64% | 0.00 |
| 2024-12-10 | 18.78 | 18.56 | 0.32 | 1.75% | 18.45 | 19.26 | 164930 | 30888.67 | 7.23% | 0.00 |
| 2024-12-09 | 18.48 | 18.24 | -0.15 | -0.82% | 18.10 | 18.50 | 81446 | 14911.33 | 3.57% | 0.00 |
| 2024-12-06 | 18.30 | 18.39 | 0.15 | 0.82% | 18.05 | 18.54 | 113707 | 20870.59 | 4.98% | 0.00 |
| 2024-12-05 | 17.90 | 18.24 | 0.39 | 2.18% | 17.83 | 18.30 | 92898 | 16836.80 | 4.07% | 0.00 |
| 2024-12-04 | 18.01 | 17.85 | -0.43 | -2.35% | 17.71 | 18.28 | 99038 | 17750.98 | 4.34% | 0.00 |
| 2024-12-03 | 17.70 | 18.28 | 0.58 | 3.28% | 17.48 | 18.43 | 144960 | 26179.66 | 6.35% | 0.00 |
| 2024-12-02 | 17.52 | 17.70 | 0.17 | 0.97% | 17.45 | 17.77 | 77842 | 13718.23 | 3.41% | 35.00 |
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。
