| 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 | 15.41 | 15.67 | 0.47 | 3.09% | 15.24 | 15.70 | 39712 | 6167.00 | 2.34% | 0.00 |
| 2026-02-02 | 15.55 | 15.20 | -0.40 | -2.56% | 15.20 | 16.00 | 48160 | 7494.81 | 2.84% | 0.00 |
| 2026-01-30 | 15.47 | 15.60 | -0.09 | -0.57% | 15.33 | 15.98 | 60279 | 9426.15 | 3.55% | 0.00 |
| 2026-01-29 | 16.20 | 15.69 | -0.55 | -3.39% | 15.67 | 16.24 | 67857 | 10768.69 | 4.00% | 0.00 |
| 2026-01-28 | 16.64 | 16.24 | -0.46 | -2.75% | 16.02 | 16.64 | 84538 | 13720.35 | 4.98% | 0.00 |
| 2026-01-27 | 16.71 | 16.70 | -0.15 | -0.89% | 15.80 | 16.88 | 109490 | 17906.82 | 6.45% | 0.00 |
| 2026-01-26 | 17.50 | 16.85 | -0.65 | -3.71% | 16.65 | 17.82 | 96190 | 16264.63 | 5.67% | 0.00 |
| 2026-01-23 | 17.08 | 17.50 | 0.35 | 2.04% | 17.08 | 17.71 | 113903 | 19826.52 | 6.71% | 0.00 |
| 2026-01-22 | 16.86 | 17.15 | 0.41 | 2.45% | 16.66 | 17.27 | 77467 | 13162.97 | 4.56% | 0.00 |
| 2026-01-21 | 16.64 | 16.74 | -0.06 | -0.36% | 16.52 | 16.99 | 51513 | 8632.54 | 3.04% | 0.00 |
| 2026-01-20 | 16.84 | 16.80 | -0.14 | -0.83% | 16.51 | 17.13 | 76198 | 12758.10 | 4.49% | 7.00 |
| 2026-01-19 | 17.26 | 16.94 | 0.02 | 0.12% | 16.88 | 18.31 | 148196 | 25644.62 | 8.73% | 1.00 |
| 2026-01-16 | 16.33 | 16.92 | 0.60 | 3.68% | 16.21 | 17.17 | 147073 | 24565.62 | 8.67% | 0.00 |
| 2026-01-15 | 15.66 | 16.32 | 0.66 | 4.21% | 15.49 | 16.42 | 160530 | 25966.27 | 9.46% | 18.00 |
| 2026-01-14 | 15.77 | 15.66 | -0.11 | -0.70% | 15.36 | 16.20 | 100326 | 15830.08 | 5.91% | 0.00 |
| 2026-01-13 | 16.15 | 15.77 | -0.34 | -2.11% | 15.63 | 16.19 | 74975 | 11895.98 | 4.42% | 0.00 |
| 2026-01-12 | 15.62 | 16.11 | 0.49 | 3.14% | 15.50 | 16.16 | 117161 | 18627.30 | 6.90% | 11.00 |
| 2026-01-09 | 15.76 | 15.62 | -0.22 | -1.39% | 15.55 | 16.02 | 83847 | 13168.98 | 4.94% | 0.00 |
| 2026-01-08 | 15.41 | 15.84 | 0.37 | 2.39% | 15.31 | 16.09 | 96956 | 15277.50 | 5.71% | 0.00 |
| 2026-01-07 | 15.13 | 15.47 | 0.34 | 2.25% | 15.13 | 15.70 | 98197 | 15119.10 | 5.79% | 0.00 |
| 2026-01-06 | 15.10 | 15.13 | 0.10 | 0.67% | 15.01 | 15.38 | 72656 | 11036.82 | 4.28% | 0.00 |
| 2026-01-05 | 15.04 | 15.03 | -0.03 | -0.20% | 14.90 | 15.19 | 63699 | 9576.41 | 3.75% | 5.00 |
| 2025-12-31 | 15.02 | 15.06 | 0.06 | 0.40% | 14.77 | 15.09 | 41574 | 6206.72 | 2.45% | 0.00 |
| 2025-12-30 | 14.70 | 15.00 | 0.21 | 1.42% | 14.57 | 15.13 | 50517 | 7542.46 | 2.98% | 0.00 |
| 2025-12-29 | 15.26 | 14.79 | -0.65 | -4.21% | 14.75 | 15.34 | 113419 | 17015.27 | 6.68% | 0.00 |
| 2025-12-26 | 15.10 | 15.44 | 0.37 | 2.46% | 14.95 | 15.49 | 129032 | 19709.58 | 7.60% | 0.00 |
| 2025-12-25 | 15.03 | 15.07 | -0.01 | -0.07% | 14.98 | 15.20 | 37653 | 5679.64 | 2.22% | 0.00 |
| 2025-12-24 | 14.99 | 15.08 | 0.16 | 1.07% | 14.86 | 15.11 | 48425 | 7267.28 | 2.85% | 15.00 |
| 2025-12-23 | 14.80 | 14.92 | 0.06 | 0.40% | 14.66 | 15.06 | 42816 | 6365.38 | 2.52% | 0.00 |
| 2025-12-22 | 14.95 | 14.86 | -0.07 | -0.47% | 14.74 | 15.02 | 39139 | 5809.00 | 2.31% | 0.00 |
| 2025-12-19 | 14.73 | 14.93 | 0.27 | 1.84% | 14.66 | 15.13 | 57207 | 8534.33 | 3.37% | 0.00 |
| 2025-12-18 | 14.81 | 14.66 | -0.24 | -1.61% | 14.62 | 14.91 | 44356 | 6545.46 | 2.61% | 0.00 |
| 2025-12-17 | 14.48 | 14.90 | 0.47 | 3.26% | 14.24 | 15.01 | 72304 | 10629.36 | 4.26% | 14.00 |
| 2025-12-16 | 14.86 | 14.43 | -0.53 | -3.54% | 14.35 | 15.26 | 64078 | 9391.37 | 3.78% | 0.00 |
| 2025-12-15 | 14.30 | 14.96 | 0.63 | 4.40% | 14.15 | 15.19 | 100828 | 14995.13 | 5.94% | 0.00 |
| 2025-12-12 | 14.42 | 14.33 | -0.03 | -0.21% | 14.30 | 14.69 | 48392 | 6998.55 | 2.85% | 0.00 |
| 2025-12-11 | 14.65 | 14.36 | -0.38 | -2.58% | 14.32 | 14.76 | 55350 | 8013.44 | 3.26% | 0.00 |
| 2025-12-10 | 14.63 | 14.74 | 0.00 | 0.00% | 14.38 | 14.86 | 63689 | 9284.48 | 3.75% | 0.00 |
| 2025-12-09 | 15.15 | 14.74 | -0.51 | -3.34% | 14.69 | 15.30 | 87329 | 12998.35 | 5.15% | 5.00 |
| 2025-12-08 | 14.96 | 15.25 | 0.25 | 1.67% | 14.96 | 15.45 | 85859 | 13011.92 | 5.06% | 0.00 |
| 2025-12-05 | 14.89 | 15.00 | 0.02 | 0.13% | 14.38 | 15.14 | 72300 | 10783.04 | 4.26% | 6.00 |
| 2025-12-04 | 14.97 | 14.98 | 0.03 | 0.20% | 14.76 | 15.24 | 90647 | 13594.31 | 5.34% | 0.00 |
| 2025-12-03 | 15.69 | 14.95 | -0.93 | -5.86% | 14.89 | 15.95 | 169098 | 25820.03 | 9.96% | 10.00 |
| 2025-12-02 | 16.67 | 15.88 | -0.84 | -5.02% | 15.78 | 16.67 | 242179 | 38672.98 | 14.27% | 7.00 |
| 2025-12-01 | 15.40 | 16.72 | 0.98 | 6.23% | 15.16 | 17.51 | 391592 | 64874.42 | 23.08% | 1.00 |
| 2025-11-28 | 15.55 | 15.74 | -0.44 | -2.72% | 15.20 | 15.80 | 290439 | 44869.44 | 17.11% | 15.00 |
| 2025-11-27 | 14.99 | 16.18 | 1.34 | 9.03% | 14.96 | 17.81 | 395584 | 66516.98 | 23.31% | 0.00 |
| 2025-11-26 | 15.16 | 14.84 | -0.18 | -1.20% | 14.82 | 15.18 | 45749 | 6851.45 | 2.70% | 0.00 |
| 2025-11-25 | 14.62 | 15.02 | 0.45 | 3.09% | 14.50 | 15.13 | 67577 | 10090.57 | 3.98% | 21.00 |
| 2025-11-24 | 14.18 | 14.57 | 0.27 | 1.89% | 13.85 | 14.69 | 73557 | 10525.14 | 4.33% | 0.00 |
| 2025-11-21 | 14.69 | 14.30 | -0.55 | -3.70% | 14.14 | 14.79 | 80223 | 11518.99 | 4.73% | 0.00 |
| 2025-11-20 | 15.08 | 14.85 | -0.22 | -1.46% | 14.68 | 15.27 | 54791 | 8188.34 | 3.23% | 13.00 |
| 2025-11-19 | 15.49 | 15.07 | -0.43 | -2.77% | 15.02 | 15.49 | 64652 | 9845.42 | 3.81% | 0.00 |
| 2025-11-18 | 15.31 | 15.50 | 0.17 | 1.11% | 14.94 | 15.58 | 83670 | 12802.60 | 4.93% | 0.00 |
| 2025-11-17 | 15.11 | 15.33 | 0.18 | 1.19% | 14.93 | 15.73 | 81893 | 12633.11 | 4.83% | 0.00 |
| 2025-11-14 | 15.36 | 15.15 | -0.37 | -2.38% | 14.98 | 15.60 | 83752 | 12799.95 | 4.94% | 0.00 |
| 2025-11-13 | 15.50 | 15.52 | 0.18 | 1.17% | 15.31 | 15.75 | 87067 | 13508.81 | 5.13% | 3.00 |
| 2025-11-12 | 15.14 | 15.34 | 0.23 | 1.52% | 14.80 | 15.44 | 87247 | 13243.96 | 5.14% | 0.00 |
| 2025-11-11 | 15.48 | 15.11 | -0.44 | -2.83% | 14.89 | 15.63 | 114471 | 17370.54 | 6.75% | 0.00 |
| 2025-11-10 | 15.62 | 15.55 | 0.08 | 0.52% | 15.33 | 16.11 | 101365 | 15935.61 | 5.97% | 0.00 |
| 2025-11-07 | 16.51 | 15.47 | -0.65 | -4.03% | 15.28 | 16.51 | 165238 | 25776.27 | 9.74% | 2.00 |
| 2025-11-06 | 15.55 | 16.12 | 0.42 | 2.68% | 15.41 | 16.24 | 139773 | 22250.95 | 8.24% | 5.00 |
| 2025-11-05 | 15.93 | 15.70 | -0.46 | -2.85% | 15.40 | 16.99 | 225529 | 36175.40 | 13.29% | 9.00 |
| 2025-11-04 | 16.50 | 16.16 | -0.38 | -2.30% | 15.86 | 16.65 | 134241 | 21708.78 | 7.91% | 0.00 |
| 2025-11-03 | 16.50 | 16.54 | -0.18 | -1.08% | 15.95 | 16.91 | 160464 | 26177.88 | 9.46% | 0.00 |
| 2025-10-31 | 15.88 | 16.72 | 0.73 | 4.57% | 15.67 | 17.27 | 292458 | 48995.63 | 17.23% | 0.00 |
| 2025-10-30 | 15.38 | 15.99 | 0.50 | 3.23% | 15.28 | 16.15 | 238005 | 37646.17 | 14.02% | 25.00 |
| 2025-10-29 | 15.31 | 15.49 | -0.04 | -0.26% | 15.31 | 15.98 | 158047 | 24596.27 | 9.31% | 0.00 |
| 2025-10-28 | 15.47 | 15.53 | 0.31 | 2.04% | 15.25 | 15.88 | 155598 | 24160.84 | 9.17% | 0.00 |
| 2025-10-27 | 15.01 | 15.22 | 0.28 | 1.87% | 15.00 | 15.86 | 147394 | 22625.64 | 8.69% | 0.00 |
| 2025-10-24 | 14.83 | 14.94 | 0.11 | 0.74% | 14.61 | 15.04 | 100736 | 14953.81 | 5.94% | 0.00 |
| 2025-10-23 | 14.98 | 14.83 | -0.10 | -0.67% | 14.52 | 15.23 | 112030 | 16658.95 | 6.60% | 0.00 |
| 2025-10-22 | 14.89 | 14.93 | -0.10 | -0.67% | 14.45 | 15.50 | 114878 | 17186.95 | 6.77% | 0.00 |
| 2025-10-21 | 14.97 | 15.03 | 0.04 | 0.27% | 14.62 | 15.20 | 139034 | 20759.48 | 8.19% | 4.00 |
| 2025-10-20 | 15.20 | 14.99 | 0.09 | 0.60% | 14.81 | 16.15 | 165495 | 25484.13 | 9.75% | 0.00 |
| 2025-10-17 | 15.51 | 14.90 | -0.65 | -4.18% | 14.83 | 15.62 | 135192 | 20429.74 | 7.97% | 0.00 |
| 2025-10-16 | 16.02 | 15.55 | -0.79 | -4.83% | 15.48 | 16.38 | 205530 | 32574.90 | 12.11% | 0.00 |
| 2025-10-15 | 14.88 | 16.34 | 1.63 | 11.08% | 14.62 | 16.58 | 285133 | 45247.11 | 14.72% | 31.00 |
| 2025-10-14 | 15.70 | 14.71 | -0.99 | -6.31% | 14.61 | 15.76 | 172118 | 25962.41 | 8.89% | 16.00 |
| 2025-10-13 | 14.50 | 15.70 | 0.14 | 0.90% | 13.92 | 15.94 | 238111 | 36631.47 | 12.29% | 0.00 |
智动力(300686)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。
