| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 18.10 | 17.49 | -0.72 | -3.95% | 17.39 | 18.20 | 52212 | 9218.32 | 2.29% | 0.00 |
| 2025-11-20 | 18.45 | 18.21 | -0.15 | -0.82% | 18.16 | 18.60 | 28553 | 5240.56 | 1.25% | 0.00 |
| 2025-11-19 | 18.58 | 18.36 | -0.28 | -1.50% | 18.25 | 18.66 | 36137 | 6658.19 | 1.58% | 0.00 |
| 2025-11-18 | 18.84 | 18.64 | -0.21 | -1.11% | 18.54 | 18.93 | 37253 | 6963.20 | 1.63% | 0.00 |
| 2025-11-17 | 18.72 | 18.85 | 0.01 | 0.05% | 18.68 | 18.92 | 34405 | 6458.86 | 1.51% | 0.00 |
| 2025-11-14 | 18.50 | 18.84 | 0.24 | 1.29% | 18.45 | 19.01 | 59454 | 11197.02 | 2.61% | 0.00 |
| 2025-11-13 | 18.58 | 18.60 | -0.04 | -0.21% | 18.52 | 18.70 | 39120 | 7282.26 | 1.71% | 0.00 |
| 2025-11-12 | 18.74 | 18.64 | -0.18 | -0.96% | 18.48 | 18.84 | 35433 | 6602.73 | 1.55% | 0.00 |
| 2025-11-11 | 18.76 | 18.82 | 0.06 | 0.32% | 18.71 | 18.87 | 36493 | 6856.39 | 1.60% | 0.00 |
| 2025-11-10 | 18.61 | 18.76 | 0.16 | 0.86% | 18.56 | 18.83 | 42044 | 7882.00 | 1.84% | 0.00 |
| 2025-11-07 | 18.51 | 18.60 | -0.01 | -0.05% | 18.43 | 18.62 | 40714 | 7542.06 | 1.78% | 0.00 |
| 2025-11-06 | 18.45 | 18.61 | 0.08 | 0.43% | 18.40 | 18.66 | 37268 | 6904.67 | 1.63% | 0.00 |
| 2025-11-05 | 18.16 | 18.53 | 0.15 | 0.82% | 18.10 | 18.55 | 38370 | 7066.12 | 1.68% | 0.00 |
| 2025-11-04 | 18.42 | 18.38 | -0.10 | -0.54% | 18.25 | 18.52 | 32748 | 6023.66 | 1.43% | 0.00 |
| 2025-11-03 | 18.47 | 18.48 | 0.01 | 0.05% | 18.30 | 18.56 | 35627 | 6558.60 | 1.56% | 0.00 |
| 2025-10-31 | 18.31 | 18.47 | 0.08 | 0.44% | 18.30 | 18.68 | 57513 | 10650.90 | 2.52% | 0.00 |
| 2025-10-30 | 18.48 | 18.39 | 0.34 | 1.88% | 18.34 | 19.10 | 97314 | 18010.23 | 4.26% | 21.00 |
| 2025-10-29 | 18.11 | 18.05 | -0.13 | -0.72% | 17.95 | 18.29 | 44249 | 7976.20 | 1.94% | 0.00 |
| 2025-10-28 | 18.13 | 18.18 | -0.05 | -0.27% | 18.11 | 18.29 | 30238 | 5510.32 | 1.32% | 0.00 |
| 2025-10-27 | 18.32 | 18.23 | 0.03 | 0.16% | 18.07 | 18.35 | 49845 | 9074.34 | 2.18% | 0.00 |
| 2025-10-24 | 17.88 | 18.20 | 0.41 | 2.30% | 17.80 | 18.31 | 63689 | 11564.41 | 2.79% | 0.00 |
| 2025-10-23 | 17.58 | 17.79 | 0.14 | 0.79% | 17.39 | 17.80 | 38028 | 6682.91 | 1.67% | 3.00 |
| 2025-10-22 | 17.71 | 17.65 | -0.10 | -0.56% | 17.60 | 17.85 | 27374 | 4845.73 | 1.20% | 0.00 |
| 2025-10-21 | 17.54 | 17.75 | 0.30 | 1.72% | 17.46 | 17.80 | 36491 | 6460.66 | 1.60% | 10.00 |
| 2025-10-20 | 17.46 | 17.45 | 0.15 | 0.87% | 17.33 | 17.57 | 29811 | 5204.44 | 1.31% | 0.00 |
| 2025-10-17 | 17.82 | 17.30 | -0.55 | -3.08% | 17.26 | 17.94 | 53296 | 9349.64 | 2.34% | 0.00 |
| 2025-10-16 | 18.12 | 17.85 | -0.31 | -1.71% | 17.79 | 18.13 | 42989 | 7711.92 | 1.88% | 0.00 |
| 2025-10-15 | 18.06 | 18.16 | 0.12 | 0.67% | 17.78 | 18.18 | 56842 | 10236.33 | 2.49% | 0.00 |
| 2025-10-14 | 18.44 | 18.04 | -0.36 | -1.96% | 17.97 | 18.62 | 71123 | 12988.16 | 3.12% | 0.00 |
| 2025-10-13 | 18.18 | 18.40 | -0.38 | -2.02% | 17.67 | 18.48 | 78376 | 14251.94 | 3.43% | 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。
