| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 18.17 | 18.29 | 0.21 | 1.16% | 18.17 | 18.49 | 58367 | 10718.24 | 2.57% | 0.00 |
| 2026-03-24 | 17.96 | 18.08 | 0.46 | 2.61% | 17.45 | 18.11 | 69017 | 12236.27 | 3.04% | 0.00 |
| 2026-03-23 | 18.87 | 17.62 | -1.54 | -8.04% | 17.40 | 18.88 | 123453 | 22256.78 | 5.45% | 0.00 |
| 2026-03-20 | 19.57 | 19.16 | -0.41 | -2.10% | 19.15 | 19.93 | 72096 | 14072.76 | 3.18% | 0.00 |
| 2026-03-19 | 19.74 | 19.57 | -0.45 | -2.25% | 19.46 | 19.92 | 56970 | 11194.34 | 2.51% | 0.00 |
| 2026-03-18 | 19.60 | 20.02 | 0.44 | 2.25% | 19.36 | 20.03 | 60573 | 12020.63 | 2.67% | 0.00 |
| 2026-03-17 | 20.38 | 19.58 | -0.68 | -3.36% | 19.53 | 20.39 | 85476 | 16949.89 | 3.77% | 0.00 |
| 2026-03-16 | 20.50 | 20.26 | -0.30 | -1.46% | 20.01 | 20.50 | 71267 | 14383.17 | 3.14% | 0.00 |
| 2026-03-13 | 20.38 | 20.56 | 0.02 | 0.10% | 20.33 | 20.91 | 91681 | 18941.27 | 4.04% | 0.00 |
| 2026-03-12 | 20.65 | 20.54 | -0.13 | -0.63% | 20.38 | 20.87 | 70854 | 14576.01 | 3.13% | 0.00 |
| 2026-03-11 | 20.55 | 20.67 | 0.12 | 0.58% | 20.50 | 20.78 | 82302 | 16990.72 | 3.63% | 0.00 |
| 2026-03-10 | 20.17 | 20.55 | 0.59 | 2.96% | 20.17 | 20.81 | 98814 | 20309.29 | 4.36% | 0.00 |
| 2026-03-09 | 19.92 | 19.96 | -0.22 | -1.09% | 19.34 | 20.07 | 101781 | 20040.77 | 4.49% | 0.00 |
| 2026-03-06 | 20.41 | 20.18 | -0.36 | -1.75% | 20.07 | 20.45 | 94454 | 19106.17 | 4.17% | 0.00 |
| 2026-03-05 | 19.36 | 20.54 | 1.47 | 7.71% | 19.36 | 20.98 | 207552 | 42534.69 | 9.16% | 5.00 |
| 2026-03-04 | 19.15 | 19.07 | -0.24 | -1.24% | 18.91 | 19.42 | 75449 | 14422.63 | 3.33% | 0.00 |
| 2026-03-03 | 20.19 | 19.31 | -0.82 | -4.07% | 19.25 | 20.52 | 105157 | 20738.53 | 4.64% | 0.00 |
| 2026-03-02 | 20.38 | 20.13 | -0.61 | -2.94% | 20.03 | 20.59 | 91324 | 18490.05 | 4.03% | 0.00 |
| 2026-02-27 | 20.88 | 20.74 | -0.24 | -1.14% | 20.56 | 20.91 | 70623 | 14614.65 | 3.12% | 0.00 |
| 2026-02-26 | 20.74 | 20.98 | 0.18 | 0.87% | 20.64 | 20.99 | 80945 | 16863.18 | 3.57% | 0.00 |
| 2026-02-25 | 20.72 | 20.80 | 0.03 | 0.14% | 20.58 | 20.83 | 73195 | 15165.96 | 3.23% | 0.00 |
| 2026-02-24 | 20.75 | 20.77 | 0.23 | 1.12% | 20.40 | 20.96 | 78503 | 16248.67 | 3.46% | 2.00 |
| 2026-02-13 | 20.55 | 20.54 | -0.11 | -0.53% | 20.50 | 20.95 | 65810 | 13627.42 | 2.90% | 0.00 |
| 2026-02-12 | 20.71 | 20.65 | -0.09 | -0.43% | 20.46 | 20.76 | 70640 | 14575.82 | 3.12% | 0.00 |
| 2026-02-11 | 20.55 | 20.74 | 0.14 | 0.68% | 20.43 | 21.10 | 94210 | 19586.52 | 4.16% | 0.00 |
| 2026-02-10 | 20.41 | 20.60 | 0.29 | 1.43% | 20.35 | 20.93 | 111180 | 22987.76 | 4.90% | 0.00 |
| 2026-02-09 | 20.47 | 20.31 | 0.12 | 0.59% | 20.03 | 20.52 | 93493 | 19022.14 | 4.12% | 0.00 |
| 2026-02-06 | 19.71 | 20.19 | 0.32 | 1.61% | 19.70 | 20.55 | 123536 | 25070.58 | 5.45% | 0.00 |
| 2026-02-05 | 20.02 | 19.87 | -0.20 | -1.00% | 19.82 | 20.25 | 58338 | 11638.71 | 2.57% | 0.00 |
| 2026-02-04 | 19.86 | 20.07 | 0.10 | 0.50% | 19.76 | 20.35 | 88809 | 17785.35 | 3.92% | 3.00 |
| 2026-02-03 | 19.56 | 19.97 | 0.57 | 2.94% | 19.56 | 19.98 | 86435 | 17110.98 | 3.81% | 0.00 |
| 2026-02-02 | 19.43 | 19.40 | 0.04 | 0.21% | 19.35 | 19.85 | 84905 | 16677.99 | 3.75% | 0.00 |
| 2026-01-30 | 19.10 | 19.36 | 0.18 | 0.94% | 18.89 | 19.52 | 72758 | 14014.91 | 3.21% | 5.00 |
| 2026-01-29 | 19.69 | 19.18 | -0.59 | -2.98% | 19.04 | 19.70 | 95720 | 18540.71 | 4.22% | 0.00 |
| 2026-01-28 | 20.00 | 19.77 | -0.25 | -1.25% | 19.67 | 20.06 | 78042 | 15457.70 | 3.44% | 0.00 |
| 2026-01-27 | 19.62 | 20.02 | 0.31 | 1.57% | 19.40 | 20.15 | 112849 | 22383.96 | 4.98% | 0.00 |
| 2026-01-26 | 19.97 | 19.71 | -0.21 | -1.05% | 19.48 | 20.01 | 96689 | 19022.24 | 4.24% | 0.00 |
| 2026-01-23 | 19.62 | 19.92 | 0.27 | 1.37% | 19.60 | 20.07 | 109614 | 21775.60 | 4.80% | 0.00 |
| 2026-01-22 | 19.51 | 19.65 | 0.17 | 0.87% | 19.43 | 19.68 | 64971 | 12725.51 | 2.85% | 0.00 |
| 2026-01-21 | 19.28 | 19.48 | 0.09 | 0.46% | 19.24 | 19.57 | 54132 | 10541.17 | 2.37% | 0.00 |
| 2026-01-20 | 19.61 | 19.39 | -0.24 | -1.22% | 19.21 | 19.70 | 74340 | 14446.68 | 3.26% | 0.00 |
| 2026-01-19 | 19.40 | 19.63 | 0.18 | 0.93% | 19.38 | 19.72 | 85817 | 16810.15 | 3.76% | 3.00 |
| 2026-01-16 | 19.75 | 19.45 | 0.06 | 0.31% | 19.26 | 19.79 | 97684 | 19031.62 | 4.28% | 0.00 |
| 2026-01-15 | 19.22 | 19.39 | 0.17 | 0.88% | 19.07 | 19.40 | 68335 | 13179.89 | 2.99% | 0.00 |
| 2026-01-14 | 19.05 | 19.22 | 0.20 | 1.05% | 18.93 | 19.57 | 120442 | 23236.75 | 5.28% | 0.00 |
| 2026-01-13 | 19.40 | 19.02 | -0.38 | -1.96% | 18.98 | 19.50 | 86888 | 16656.42 | 3.81% | 0.00 |
| 2026-01-12 | 19.08 | 19.40 | 0.30 | 1.57% | 18.97 | 19.56 | 129836 | 25010.43 | 5.69% | 0.00 |
| 2026-01-09 | 19.10 | 19.10 | -0.01 | -0.05% | 18.88 | 19.18 | 92015 | 17522.99 | 4.03% | 1.00 |
| 2026-01-08 | 18.80 | 19.11 | 0.21 | 1.11% | 18.75 | 19.11 | 70123 | 13296.47 | 3.07% | 0.00 |
| 2026-01-07 | 18.90 | 18.90 | -0.05 | -0.26% | 18.74 | 19.04 | 60432 | 11418.18 | 2.65% | 0.00 |
| 2026-01-06 | 18.69 | 18.95 | 0.36 | 1.94% | 18.66 | 19.10 | 99084 | 18742.21 | 4.34% | 0.00 |
| 2026-01-05 | 18.40 | 18.59 | 0.24 | 1.31% | 18.39 | 18.62 | 48939 | 9072.64 | 2.14% | 0.00 |
| 2025-12-31 | 18.50 | 18.35 | -0.04 | -0.22% | 18.26 | 18.51 | 33877 | 6224.14 | 1.48% | 0.00 |
| 2025-12-30 | 18.41 | 18.39 | -0.02 | -0.11% | 18.30 | 18.57 | 26297 | 4842.70 | 1.15% | 0.00 |
| 2025-12-29 | 18.39 | 18.41 | -0.02 | -0.11% | 18.31 | 18.59 | 30203 | 5568.63 | 1.32% | 0.00 |
| 2025-12-26 | 18.59 | 18.43 | -0.11 | -0.59% | 18.40 | 18.68 | 33466 | 6200.38 | 1.47% | 0.00 |
| 2025-12-25 | 18.71 | 18.54 | -0.06 | -0.32% | 18.44 | 18.75 | 37475 | 6958.94 | 1.64% | 0.00 |
| 2025-12-24 | 18.26 | 18.60 | 0.26 | 1.42% | 18.26 | 18.65 | 41002 | 7589.00 | 1.80% | 0.00 |
| 2025-12-23 | 18.37 | 18.34 | -0.05 | -0.27% | 18.25 | 18.48 | 34621 | 6352.46 | 1.52% | 0.00 |
| 2025-12-22 | 18.29 | 18.39 | 0.22 | 1.21% | 18.20 | 18.49 | 39186 | 7181.15 | 1.72% | 0.00 |
| 2025-12-19 | 17.95 | 18.17 | 0.25 | 1.40% | 17.95 | 18.50 | 49564 | 9061.84 | 2.17% | 0.00 |
| 2025-12-18 | 17.71 | 17.92 | 0.13 | 0.73% | 17.63 | 18.23 | 49920 | 8998.99 | 2.19% | 0.00 |
| 2025-12-17 | 17.50 | 17.79 | 0.21 | 1.19% | 17.21 | 17.79 | 54320 | 9489.67 | 2.38% | 0.00 |
| 2025-12-16 | 17.73 | 17.58 | -0.26 | -1.46% | 17.42 | 17.84 | 41979 | 7372.80 | 1.84% | 0.00 |
| 2025-12-15 | 17.81 | 17.84 | -0.07 | -0.39% | 17.65 | 17.99 | 33243 | 5928.99 | 1.46% | 0.00 |
| 2025-12-12 | 18.11 | 17.91 | -0.20 | -1.10% | 17.85 | 18.27 | 38937 | 7034.37 | 1.71% | 0.00 |
| 2025-12-11 | 18.63 | 18.11 | -0.52 | -2.79% | 18.03 | 18.69 | 51332 | 9386.84 | 2.25% | 0.00 |
| 2025-12-10 | 18.70 | 18.63 | -0.14 | -0.75% | 18.52 | 18.75 | 35059 | 6526.30 | 1.54% | 0.00 |
| 2025-12-09 | 18.85 | 18.77 | -0.05 | -0.27% | 18.70 | 18.96 | 42920 | 8087.21 | 1.88% | 0.00 |
| 2025-12-08 | 18.81 | 18.82 | 0.01 | 0.05% | 18.72 | 18.95 | 45894 | 8655.38 | 2.01% | 0.00 |
| 2025-12-05 | 18.60 | 18.81 | 0.16 | 0.86% | 18.44 | 18.86 | 37009 | 6911.42 | 1.62% | 18.00 |
| 2025-12-04 | 18.88 | 18.65 | -0.29 | -1.53% | 18.58 | 18.99 | 41610 | 7783.80 | 1.82% | 0.00 |
| 2025-12-03 | 18.94 | 18.94 | 0.00 | 0.00% | 18.72 | 19.06 | 53218 | 10057.75 | 2.33% | 0.00 |
| 2025-12-02 | 18.80 | 18.94 | 0.16 | 0.85% | 18.66 | 19.12 | 79269 | 15023.04 | 3.47% | 0.00 |
| 2025-12-01 | 18.19 | 18.78 | 0.41 | 2.23% | 18.16 | 18.80 | 56437 | 10546.38 | 2.47% | 0.00 |
| 2025-11-28 | 18.26 | 18.37 | 0.11 | 0.60% | 18.22 | 18.46 | 30055 | 5514.60 | 1.32% | 0.00 |
| 2025-11-27 | 17.97 | 18.26 | 0.30 | 1.67% | 17.93 | 18.43 | 40991 | 7491.81 | 1.80% | 0.00 |
| 2025-11-26 | 18.08 | 17.96 | -0.18 | -0.99% | 17.92 | 18.29 | 23271 | 4210.55 | 1.02% | 0.00 |
| 2025-11-25 | 17.73 | 18.14 | 0.48 | 2.72% | 17.73 | 18.33 | 48344 | 8755.75 | 2.12% | 0.00 |
| 2025-11-24 | 17.56 | 17.66 | 0.17 | 0.97% | 17.33 | 17.81 | 38011 | 6676.17 | 1.67% | 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。
