| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.19 | 8.22 | -0.07 | -0.84% | 8.10 | 8.34 | 39389 | 3238.70 | 2.03% | 0.00 |
| 2025-04-02 | 8.33 | 8.29 | -0.04 | -0.48% | 8.25 | 8.43 | 31698 | 2640.85 | 1.64% | 0.00 |
| 2025-04-01 | 8.22 | 8.33 | 0.12 | 1.46% | 8.22 | 8.54 | 49971 | 4208.49 | 2.58% | 0.00 |
| 2025-03-31 | 8.31 | 8.21 | -0.06 | -0.73% | 8.05 | 8.31 | 52221 | 4251.05 | 2.70% | 0.00 |
| 2025-03-28 | 8.59 | 8.27 | -0.32 | -3.73% | 8.26 | 8.63 | 59755 | 4997.96 | 3.09% | 0.00 |
| 2025-03-27 | 8.56 | 8.59 | 0.13 | 1.54% | 8.26 | 8.66 | 77196 | 6547.31 | 3.99% | 0.00 |
| 2025-03-26 | 8.25 | 8.46 | 0.17 | 2.05% | 8.24 | 8.59 | 63330 | 5367.59 | 3.27% | 0.00 |
| 2025-03-25 | 8.52 | 8.29 | -0.15 | -1.78% | 8.16 | 8.52 | 73958 | 6159.19 | 3.82% | 0.00 |
| 2025-03-24 | 9.00 | 8.44 | -0.57 | -6.33% | 8.20 | 9.08 | 102827 | 8826.46 | 5.31% | 0.00 |
| 2025-03-21 | 9.19 | 9.01 | -0.26 | -2.80% | 8.97 | 9.27 | 75842 | 6874.49 | 3.92% | 0.00 |
| 2025-03-20 | 9.35 | 9.27 | -0.08 | -0.86% | 9.24 | 9.47 | 59437 | 5556.07 | 3.07% | 0.00 |
| 2025-03-19 | 9.53 | 9.35 | -0.24 | -2.50% | 9.28 | 9.56 | 75762 | 7100.26 | 3.91% | 8.00 |
| 2025-03-18 | 9.63 | 9.59 | -0.06 | -0.62% | 9.45 | 9.64 | 115334 | 11004.37 | 5.96% | 25.00 |
| 2025-03-17 | 9.35 | 9.65 | 0.32 | 3.43% | 9.22 | 9.84 | 170477 | 16347.59 | 8.80% | 86.00 |
| 2025-03-14 | 9.19 | 9.33 | 0.16 | 1.74% | 9.03 | 9.35 | 61152 | 5645.02 | 3.16% | 5.00 |
| 2025-03-13 | 9.35 | 9.17 | -0.18 | -1.93% | 9.00 | 9.45 | 56981 | 5212.78 | 2.94% | 0.00 |
| 2025-03-12 | 9.24 | 9.35 | 0.13 | 1.41% | 9.15 | 9.42 | 64708 | 6030.99 | 3.34% | 26.00 |
| 2025-03-11 | 9.05 | 9.22 | -0.01 | -0.11% | 9.03 | 9.26 | 44115 | 4044.34 | 2.28% | 0.00 |
| 2025-03-10 | 9.23 | 9.23 | 0.09 | 0.98% | 9.15 | 9.35 | 60433 | 5586.47 | 3.12% | 9.00 |
| 2025-03-07 | 9.35 | 9.14 | -0.21 | -2.25% | 9.08 | 9.36 | 53074 | 4889.41 | 2.74% | 0.00 |
| 2025-03-06 | 9.14 | 9.35 | 0.24 | 2.63% | 9.14 | 9.42 | 59040 | 5486.66 | 3.05% | 25.00 |
| 2025-03-05 | 9.10 | 9.11 | -0.02 | -0.22% | 8.86 | 9.13 | 56348 | 5071.41 | 2.91% | 0.00 |
| 2025-03-04 | 8.99 | 9.13 | 0.13 | 1.44% | 8.93 | 9.16 | 54206 | 4916.94 | 2.80% | 22.00 |
| 2025-03-03 | 9.08 | 9.00 | 0.02 | 0.22% | 8.92 | 9.23 | 55538 | 5051.81 | 2.87% | 0.00 |
| 2025-02-28 | 9.46 | 8.98 | -0.45 | -4.77% | 8.91 | 9.48 | 78456 | 7131.86 | 4.05% | 0.00 |
| 2025-02-27 | 9.59 | 9.43 | -0.14 | -1.46% | 9.25 | 9.63 | 75497 | 7097.89 | 3.90% | 0.00 |
| 2025-02-26 | 9.55 | 9.57 | 0.07 | 0.74% | 9.46 | 9.65 | 78785 | 7529.54 | 4.07% | 0.00 |
| 2025-02-25 | 9.36 | 9.50 | 0.11 | 1.17% | 9.23 | 9.60 | 85683 | 8128.59 | 4.42% | 62.00 |
| 2025-02-24 | 9.49 | 9.39 | -0.08 | -0.84% | 9.22 | 9.49 | 74010 | 6892.15 | 3.82% | 0.00 |
| 2025-02-21 | 9.50 | 9.47 | -0.09 | -0.94% | 9.32 | 9.54 | 82005 | 7730.23 | 4.23% | 0.00 |
| 2025-02-20 | 9.20 | 9.56 | 0.41 | 4.48% | 9.17 | 9.59 | 110867 | 10486.18 | 5.72% | 22.00 |
| 2025-02-19 | 8.91 | 9.15 | 0.24 | 2.69% | 8.91 | 9.15 | 49108 | 4465.38 | 2.54% | 0.00 |
| 2025-02-18 | 9.26 | 8.91 | -0.39 | -4.19% | 8.82 | 9.37 | 71376 | 6491.32 | 3.69% | 0.00 |
| 2025-02-17 | 9.26 | 9.30 | 0.04 | 0.43% | 9.20 | 9.39 | 74124 | 6881.88 | 3.83% | 0.00 |
| 2025-02-14 | 9.29 | 9.26 | -0.03 | -0.32% | 9.18 | 9.39 | 46055 | 4280.30 | 2.38% | 0.00 |
| 2025-02-13 | 9.49 | 9.29 | -0.18 | -1.90% | 9.25 | 9.60 | 49801 | 4661.06 | 2.57% | 0.00 |
| 2025-02-12 | 9.29 | 9.47 | 0.01 | 0.11% | 9.29 | 9.55 | 78066 | 7360.10 | 4.03% | 5.00 |
| 2025-02-11 | 9.38 | 9.46 | 0.12 | 1.28% | 9.33 | 9.63 | 89427 | 8467.95 | 4.62% | 0.00 |
| 2025-02-10 | 9.20 | 9.34 | 0.15 | 1.63% | 9.14 | 9.36 | 51076 | 4731.53 | 2.64% | 5.00 |
| 2025-02-07 | 9.20 | 9.19 | 0.00 | 0.00% | 9.06 | 9.37 | 71159 | 6573.61 | 3.67% | 0.00 |
| 2025-02-06 | 8.80 | 9.19 | 0.39 | 4.43% | 8.72 | 9.28 | 71288 | 6485.53 | 3.68% | 0.00 |
| 2025-02-05 | 8.77 | 8.80 | 0.25 | 2.92% | 8.60 | 8.85 | 49417 | 4335.09 | 2.55% | 0.00 |
| 2025-01-27 | 8.69 | 8.55 | -0.08 | -0.93% | 8.51 | 8.78 | 43665 | 3754.62 | 2.25% | 0.00 |
| 2025-01-24 | 8.53 | 8.63 | 0.13 | 1.53% | 8.37 | 8.66 | 49293 | 4197.86 | 2.55% | 0.00 |
| 2025-01-23 | 8.75 | 8.50 | -0.15 | -1.73% | 8.50 | 8.85 | 61879 | 5359.48 | 3.20% | 0.00 |
| 2025-01-22 | 8.69 | 8.65 | -0.15 | -1.70% | 8.59 | 8.82 | 52902 | 4594.47 | 2.73% | 0.00 |
| 2025-01-21 | 8.90 | 8.80 | -0.06 | -0.68% | 8.65 | 8.97 | 50637 | 4449.01 | 2.61% | 0.00 |
| 2025-01-20 | 8.65 | 8.86 | 0.29 | 3.38% | 8.55 | 8.88 | 66952 | 5878.83 | 3.46% | 0.00 |
| 2025-01-17 | 8.60 | 8.57 | -0.05 | -0.58% | 8.48 | 8.68 | 49787 | 4273.17 | 2.57% | 0.00 |
| 2025-01-16 | 8.58 | 8.62 | 0.12 | 1.41% | 8.50 | 8.78 | 74268 | 6428.49 | 3.83% | 0.00 |
| 2025-01-15 | 8.63 | 8.50 | -0.10 | -1.16% | 8.46 | 8.71 | 53179 | 4552.67 | 2.75% | 0.00 |
| 2025-01-14 | 8.29 | 8.60 | 0.44 | 5.39% | 8.20 | 8.60 | 66111 | 5601.50 | 3.41% | 93.00 |
| 2025-01-13 | 7.90 | 8.16 | 0.21 | 2.64% | 7.56 | 8.19 | 74291 | 5907.48 | 3.84% | 0.00 |
| 2025-01-10 | 8.40 | 7.95 | -0.47 | -5.58% | 7.94 | 8.52 | 60487 | 4978.23 | 3.12% | 0.00 |
| 2025-01-09 | 8.29 | 8.42 | 0.14 | 1.69% | 8.28 | 8.51 | 61248 | 5165.68 | 3.16% | 0.00 |
| 2025-01-08 | 8.37 | 8.28 | -0.08 | -0.96% | 7.96 | 8.45 | 73072 | 6028.64 | 3.77% | 0.00 |
| 2025-01-07 | 8.14 | 8.36 | 0.33 | 4.11% | 8.05 | 8.36 | 64746 | 5313.14 | 3.34% | 0.00 |
| 2025-01-06 | 8.06 | 8.03 | 0.03 | 0.38% | 7.51 | 8.15 | 71443 | 5659.46 | 3.69% | 0.00 |
| 2025-01-03 | 8.54 | 8.00 | -0.46 | -5.44% | 7.97 | 8.66 | 73803 | 6083.80 | 3.81% | 0.00 |
| 2025-01-02 | 8.71 | 8.46 | -0.27 | -3.09% | 8.36 | 8.90 | 68685 | 5931.61 | 3.46% | 0.00 |
| 2024-12-31 | 9.17 | 8.73 | -0.43 | -4.69% | 8.73 | 9.25 | 69892 | 6234.85 | 3.52% | 0.00 |
| 2024-12-30 | 9.14 | 9.16 | 0.06 | 0.66% | 8.70 | 9.19 | 67634 | 6127.73 | 3.40% | 106.00 |
| 2024-12-27 | 9.35 | 9.10 | -0.09 | -0.98% | 9.09 | 9.41 | 56425 | 5215.21 | 2.84% | 0.00 |
| 2024-12-26 | 9.05 | 9.19 | 0.21 | 2.34% | 8.90 | 9.26 | 59103 | 5410.71 | 2.97% | 0.00 |
| 2024-12-25 | 9.25 | 8.98 | -0.32 | -3.44% | 8.62 | 9.26 | 95020 | 8461.99 | 4.78% | 0.00 |
| 2024-12-24 | 9.50 | 9.30 | -0.13 | -1.38% | 9.07 | 9.68 | 88229 | 8207.45 | 4.44% | 0.00 |
| 2024-12-23 | 10.22 | 9.43 | -0.86 | -8.36% | 9.39 | 10.28 | 129284 | 12622.74 | 6.51% | 0.00 |
| 2024-12-20 | 10.19 | 10.29 | 0.00 | 0.00% | 10.18 | 10.52 | 155942 | 16155.88 | 7.85% | 0.00 |
| 2024-12-19 | 9.90 | 10.29 | 0.37 | 3.73% | 9.77 | 10.41 | 168068 | 17058.03 | 8.46% | 53.00 |
| 2024-12-18 | 9.80 | 9.92 | 0.18 | 1.85% | 9.37 | 10.15 | 108308 | 10672.87 | 5.45% | 0.00 |
| 2024-12-17 | 10.35 | 9.74 | -0.56 | -5.44% | 9.69 | 10.36 | 111281 | 11041.04 | 5.60% | 10.00 |
| 2024-12-16 | 10.43 | 10.30 | -0.11 | -1.06% | 10.15 | 10.58 | 131587 | 13650.90 | 6.62% | 0.00 |
| 2024-12-13 | 10.68 | 10.41 | -0.33 | -3.07% | 10.40 | 11.09 | 202067 | 21535.01 | 10.17% | 10.00 |
| 2024-12-12 | 10.86 | 10.74 | -0.44 | -3.94% | 10.51 | 11.00 | 289894 | 31009.82 | 14.59% | 33.00 |
| 2024-12-11 | 10.31 | 11.18 | 0.78 | 7.50% | 10.03 | 11.70 | 452622 | 49385.99 | 22.78% | 1.00 |
| 2024-12-10 | 10.19 | 10.40 | 0.59 | 6.01% | 9.92 | 10.80 | 286752 | 29693.66 | 14.43% | 0.00 |
| 2024-12-09 | 9.80 | 9.81 | -0.06 | -0.61% | 9.67 | 9.96 | 63195 | 6199.73 | 3.18% | 1.00 |
| 2024-12-06 | 9.88 | 9.87 | 0.00 | 0.00% | 9.68 | 9.98 | 77075 | 7569.27 | 3.88% | 13.00 |
| 2024-12-05 | 9.71 | 9.87 | 0.10 | 1.02% | 9.68 | 9.95 | 82935 | 8157.35 | 4.17% | 0.00 |
| 2024-12-04 | 9.95 | 9.77 | -0.23 | -2.30% | 9.69 | 10.01 | 114062 | 11214.44 | 5.74% | 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。
