| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 15.71 | 15.71 | -0.16 | -1.01% | 15.64 | 15.99 | 37526 | 5930.58 | 4.28% | 1.00 |
| 2025-04-01 | 15.98 | 15.87 | 0.09 | 0.57% | 15.80 | 16.19 | 47717 | 7616.41 | 5.45% | 0.00 |
| 2025-03-31 | 15.89 | 15.78 | -0.20 | -1.25% | 15.32 | 15.98 | 54029 | 8426.46 | 6.17% | 15.00 |
| 2025-03-28 | 16.36 | 15.98 | -0.47 | -2.86% | 15.95 | 16.68 | 67341 | 10945.20 | 7.68% | 0.00 |
| 2025-03-27 | 17.15 | 16.45 | -0.72 | -4.19% | 16.42 | 17.17 | 83521 | 13882.62 | 9.53% | 0.00 |
| 2025-03-26 | 16.96 | 17.17 | 0.27 | 1.60% | 16.67 | 17.50 | 87268 | 14990.03 | 9.96% | 0.00 |
| 2025-03-25 | 17.34 | 16.90 | -0.32 | -1.86% | 16.77 | 17.39 | 89892 | 15290.93 | 10.26% | 0.00 |
| 2025-03-24 | 18.30 | 17.22 | -1.18 | -6.41% | 16.75 | 18.31 | 140064 | 24488.29 | 15.98% | 0.00 |
| 2025-03-21 | 19.66 | 18.40 | -2.20 | -10.68% | 18.31 | 19.78 | 197309 | 37367.50 | 22.52% | 0.00 |
| 2025-03-20 | 20.52 | 20.60 | -1.26 | -5.76% | 20.32 | 21.78 | 243338 | 50704.36 | 27.77% | 15.00 |
| 2025-03-19 | 20.90 | 21.86 | 0.98 | 4.69% | 20.10 | 23.30 | 376430 | 80660.09 | 42.95% | 9.00 |
| 2025-03-18 | 20.39 | 20.88 | 3.48 | 20.00% | 20.39 | 20.88 | 119677 | 24908.70 | 13.66% | 0.00 |
| 2025-03-17 | 17.44 | 17.40 | 0.26 | 1.52% | 17.18 | 17.99 | 77923 | 13620.08 | 8.89% | 0.00 |
| 2025-03-14 | 17.41 | 17.14 | -0.26 | -1.49% | 16.69 | 17.48 | 63488 | 10792.04 | 7.24% | 0.00 |
| 2025-03-13 | 17.40 | 17.40 | -0.10 | -0.57% | 17.10 | 17.86 | 78786 | 13731.00 | 8.99% | 0.00 |
| 2025-03-12 | 17.24 | 17.50 | 0.56 | 3.31% | 17.19 | 18.02 | 117792 | 20862.10 | 13.44% | 0.00 |
| 2025-03-11 | 16.43 | 16.94 | 0.18 | 1.07% | 16.40 | 17.23 | 49572 | 8349.09 | 5.66% | 0.00 |
| 2025-03-10 | 16.47 | 16.76 | 0.25 | 1.51% | 16.35 | 16.80 | 41231 | 6841.89 | 4.70% | 0.00 |
| 2025-03-07 | 17.00 | 16.51 | -0.52 | -3.05% | 16.35 | 17.00 | 60467 | 10030.57 | 6.90% | 0.00 |
| 2025-03-06 | 16.95 | 17.03 | 0.17 | 1.01% | 16.68 | 17.17 | 64825 | 11037.45 | 7.40% | 0.00 |
| 2025-03-05 | 17.10 | 16.86 | -0.36 | -2.09% | 16.60 | 17.10 | 66694 | 11195.60 | 7.61% | 0.00 |
| 2025-03-04 | 16.34 | 17.22 | 0.69 | 4.17% | 16.34 | 17.29 | 95315 | 16261.82 | 10.88% | 0.00 |
| 2025-03-03 | 16.60 | 16.53 | -0.28 | -1.67% | 16.40 | 17.08 | 63779 | 10696.13 | 7.28% | 0.00 |
| 2025-02-28 | 16.72 | 16.81 | 0.14 | 0.84% | 16.50 | 17.25 | 90810 | 15352.39 | 10.36% | 0.00 |
| 2025-02-27 | 16.93 | 16.67 | -0.35 | -2.06% | 16.39 | 17.16 | 46936 | 7834.82 | 5.36% | 0.00 |
| 2025-02-26 | 17.26 | 17.02 | 0.04 | 0.24% | 16.81 | 17.31 | 48546 | 8244.83 | 5.54% | 0.00 |
| 2025-02-25 | 16.71 | 16.98 | 0.11 | 0.65% | 16.54 | 17.41 | 65392 | 11130.63 | 7.46% | 0.00 |
| 2025-02-24 | 16.64 | 16.87 | -0.02 | -0.12% | 16.35 | 16.99 | 62082 | 10366.36 | 7.08% | 0.00 |
| 2025-02-21 | 16.12 | 16.89 | 0.71 | 4.39% | 16.12 | 17.21 | 98926 | 16594.72 | 11.29% | 0.00 |
| 2025-02-20 | 15.97 | 16.18 | 0.11 | 0.68% | 15.91 | 16.27 | 37632 | 6049.46 | 4.29% | 0.00 |
| 2025-02-19 | 15.55 | 16.07 | 0.38 | 2.42% | 15.55 | 16.10 | 36710 | 5851.14 | 4.19% | 0.00 |
| 2025-02-18 | 16.19 | 15.69 | -0.36 | -2.24% | 15.67 | 16.45 | 53329 | 8574.30 | 6.09% | 0.00 |
| 2025-02-17 | 15.94 | 16.05 | 0.19 | 1.20% | 15.67 | 16.15 | 41253 | 6596.58 | 4.71% | 0.00 |
| 2025-02-14 | 15.60 | 15.86 | 0.14 | 0.89% | 15.59 | 16.38 | 41668 | 6636.63 | 4.75% | 0.00 |
| 2025-02-13 | 16.18 | 15.72 | -0.45 | -2.78% | 15.72 | 16.18 | 38070 | 6024.64 | 4.34% | 0.00 |
| 2025-02-12 | 15.71 | 16.17 | 0.48 | 3.06% | 15.71 | 16.30 | 51539 | 8325.04 | 5.88% | 0.00 |
| 2025-02-11 | 15.96 | 15.69 | -0.26 | -1.63% | 15.63 | 16.07 | 24696 | 3887.08 | 2.82% | 0.00 |
| 2025-02-10 | 15.67 | 15.95 | 0.44 | 2.84% | 15.41 | 15.97 | 32609 | 5126.55 | 3.72% | 0.00 |
| 2025-02-07 | 15.50 | 15.51 | 0.13 | 0.85% | 15.20 | 15.72 | 34819 | 5405.19 | 3.97% | 0.00 |
| 2025-02-06 | 15.11 | 15.38 | 0.40 | 2.67% | 14.85 | 15.46 | 33754 | 5151.18 | 3.85% | 0.00 |
| 2025-02-05 | 14.77 | 14.98 | 0.47 | 3.24% | 14.55 | 15.05 | 21642 | 3215.65 | 2.47% | 0.00 |
| 2025-01-27 | 15.30 | 14.51 | -0.57 | -3.78% | 14.51 | 15.30 | 20774 | 3082.67 | 2.37% | 0.00 |
| 2025-01-24 | 14.71 | 15.08 | 0.34 | 2.31% | 14.60 | 15.09 | 23044 | 3426.11 | 2.63% | 0.00 |
| 2025-01-23 | 15.02 | 14.74 | -0.26 | -1.73% | 14.74 | 15.37 | 30038 | 4525.95 | 3.43% | 0.00 |
| 2025-01-22 | 15.12 | 15.00 | -0.12 | -0.79% | 14.90 | 15.32 | 22003 | 3322.17 | 2.51% | 0.00 |
| 2025-01-21 | 15.40 | 15.12 | -0.12 | -0.79% | 14.95 | 15.46 | 21684 | 3279.03 | 2.47% | 0.00 |
| 2025-01-20 | 15.26 | 15.24 | 0.36 | 2.42% | 14.95 | 15.39 | 28838 | 4388.85 | 3.29% | 0.00 |
| 2025-01-17 | 15.04 | 14.88 | -0.20 | -1.33% | 14.73 | 15.10 | 19653 | 2927.91 | 2.24% | 0.00 |
| 2025-01-16 | 15.30 | 15.08 | 0.07 | 0.47% | 14.87 | 15.44 | 31094 | 4700.22 | 3.55% | 0.00 |
| 2025-01-15 | 15.40 | 15.01 | -0.27 | -1.77% | 15.00 | 15.40 | 25012 | 3783.92 | 2.85% | 0.00 |
| 2025-01-14 | 14.47 | 15.28 | 0.89 | 6.18% | 14.47 | 15.31 | 31446 | 4707.05 | 3.59% | 12.00 |
| 2025-01-13 | 14.26 | 14.39 | -0.01 | -0.07% | 13.79 | 14.45 | 26114 | 3701.68 | 2.98% | 0.00 |
| 2025-01-10 | 15.30 | 14.40 | -0.93 | -6.07% | 14.40 | 15.56 | 38933 | 5821.17 | 4.44% | 0.00 |
| 2025-01-09 | 15.20 | 15.33 | 0.10 | 0.66% | 15.07 | 15.90 | 47978 | 7450.05 | 5.47% | 0.00 |
| 2025-01-08 | 15.17 | 15.23 | 0.01 | 0.07% | 14.51 | 15.43 | 54478 | 8220.86 | 6.22% | 0.00 |
| 2025-01-07 | 14.25 | 15.22 | 0.98 | 6.88% | 14.25 | 15.74 | 60844 | 9124.62 | 6.94% | 0.00 |
| 2025-01-06 | 14.20 | 14.24 | 0.15 | 1.06% | 13.29 | 14.50 | 31563 | 4450.30 | 3.60% | 0.00 |
| 2025-01-03 | 15.31 | 14.09 | -1.02 | -6.75% | 14.00 | 15.31 | 38326 | 5571.38 | 4.37% | 0.00 |
| 2025-01-02 | 15.77 | 15.11 | -0.66 | -4.19% | 14.90 | 15.83 | 42449 | 6506.17 | 4.84% | 0.00 |
| 2024-12-31 | 16.45 | 15.77 | -0.67 | -4.08% | 15.77 | 17.15 | 43714 | 7074.09 | 4.99% | 0.00 |
| 2024-12-30 | 16.49 | 16.44 | -0.14 | -0.84% | 16.01 | 17.15 | 56087 | 9280.37 | 6.40% | 0.00 |
| 2024-12-27 | 16.88 | 16.58 | 0.14 | 0.85% | 16.51 | 17.79 | 76746 | 13166.65 | 8.76% | 0.00 |
| 2024-12-26 | 15.97 | 16.44 | 0.64 | 4.05% | 15.74 | 16.60 | 45204 | 7403.88 | 5.16% | 37.00 |
| 2024-12-25 | 16.41 | 15.80 | -0.62 | -3.78% | 15.41 | 16.60 | 46792 | 7399.80 | 5.34% | 0.00 |
| 2024-12-24 | 16.45 | 16.42 | 0.17 | 1.05% | 16.00 | 16.99 | 48852 | 8071.77 | 5.57% | 0.00 |
| 2024-12-23 | 17.40 | 16.25 | -1.24 | -7.09% | 16.25 | 17.88 | 56187 | 9543.13 | 6.41% | 0.00 |
| 2024-12-20 | 17.39 | 17.49 | -0.03 | -0.17% | 17.12 | 17.88 | 54454 | 9492.42 | 6.21% | 0.00 |
| 2024-12-19 | 16.65 | 17.52 | 0.62 | 3.67% | 16.38 | 17.58 | 66951 | 11591.02 | 7.64% | 0.00 |
| 2024-12-18 | 16.50 | 16.90 | 0.44 | 2.67% | 15.91 | 17.17 | 49354 | 8169.56 | 5.63% | 0.00 |
| 2024-12-17 | 17.49 | 16.46 | -0.70 | -4.08% | 16.39 | 17.64 | 57879 | 9838.86 | 6.60% | 12.00 |
| 2024-12-16 | 17.31 | 17.16 | -0.12 | -0.69% | 16.96 | 17.50 | 37799 | 6522.44 | 4.31% | 0.00 |
| 2024-12-13 | 17.80 | 17.28 | -0.61 | -3.41% | 17.26 | 17.94 | 50745 | 8894.05 | 5.79% | 0.00 |
| 2024-12-12 | 17.74 | 17.89 | 0.15 | 0.85% | 17.45 | 17.89 | 51566 | 9144.51 | 5.88% | 0.00 |
| 2024-12-11 | 17.67 | 17.74 | -0.04 | -0.22% | 17.64 | 17.91 | 42904 | 7613.92 | 4.90% | 0.00 |
| 2024-12-10 | 18.20 | 17.78 | 0.11 | 0.62% | 17.77 | 18.22 | 64294 | 11557.77 | 7.34% | 0.00 |
| 2024-12-09 | 18.10 | 17.67 | -0.46 | -2.54% | 17.50 | 18.11 | 61638 | 10938.20 | 7.03% | 0.00 |
| 2024-12-06 | 18.50 | 18.13 | -0.41 | -2.21% | 17.97 | 18.50 | 69499 | 12642.04 | 7.93% | 0.00 |
| 2024-12-05 | 18.33 | 18.54 | 0.06 | 0.32% | 18.02 | 18.56 | 92000 | 16823.52 | 10.50% | 0.00 |
| 2024-12-04 | 17.95 | 18.48 | 0.68 | 3.82% | 17.90 | 18.70 | 146454 | 26722.91 | 16.71% | 0.00 |
| 2024-12-03 | 17.60 | 17.80 | 0.31 | 1.77% | 17.33 | 17.89 | 83338 | 14718.36 | 9.51% | 0.00 |
英可瑞(300713)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。
