| 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 | 17.29 | 17.50 | 0.40 | 2.34% | 17.12 | 17.55 | 32078 | 5572.96 | 3.60% | 0.00 |
| 2026-02-02 | 17.15 | 17.10 | -0.05 | -0.29% | 17.10 | 17.55 | 39407 | 6827.98 | 4.42% | 0.00 |
| 2026-01-30 | 17.26 | 17.15 | -0.29 | -1.66% | 16.80 | 17.39 | 44927 | 7681.73 | 5.04% | 0.00 |
| 2026-01-29 | 17.74 | 17.44 | -0.34 | -1.91% | 17.30 | 18.04 | 34795 | 6147.33 | 3.90% | 0.00 |
| 2026-01-28 | 18.20 | 17.78 | -0.44 | -2.41% | 17.74 | 18.35 | 33258 | 5966.45 | 3.73% | 0.00 |
| 2026-01-27 | 18.56 | 18.22 | -0.24 | -1.30% | 17.60 | 18.56 | 39377 | 7105.04 | 4.42% | 0.00 |
| 2026-01-26 | 18.80 | 18.46 | -0.32 | -1.70% | 18.28 | 18.83 | 39132 | 7230.77 | 4.39% | 0.00 |
| 2026-01-23 | 18.84 | 18.78 | 0.03 | 0.16% | 18.61 | 18.86 | 31661 | 5941.84 | 3.55% | 20.00 |
| 2026-01-22 | 18.69 | 18.75 | 0.13 | 0.70% | 18.51 | 18.88 | 33113 | 6184.77 | 3.72% | 49.00 |
| 2026-01-21 | 18.37 | 18.62 | 0.09 | 0.49% | 18.13 | 18.65 | 33076 | 6109.21 | 3.71% | 0.00 |
| 2026-01-20 | 18.77 | 18.53 | -0.26 | -1.38% | 18.34 | 18.96 | 46128 | 8583.87 | 5.18% | 0.00 |
| 2026-01-19 | 18.20 | 18.79 | 0.48 | 2.62% | 18.11 | 18.84 | 52277 | 9757.91 | 5.87% | 42.00 |
| 2026-01-16 | 18.53 | 18.31 | 0.14 | 0.77% | 18.21 | 18.77 | 44772 | 8250.25 | 5.02% | 0.00 |
| 2026-01-15 | 18.25 | 18.17 | -0.06 | -0.33% | 18.00 | 18.36 | 34093 | 6186.93 | 3.83% | 14.00 |
| 2026-01-14 | 18.13 | 18.23 | 0.13 | 0.72% | 17.85 | 18.40 | 58881 | 10696.95 | 6.61% | 0.00 |
| 2026-01-13 | 18.35 | 18.10 | -0.25 | -1.36% | 17.89 | 18.59 | 62629 | 11392.07 | 7.03% | 0.00 |
| 2026-01-12 | 18.03 | 18.35 | 0.38 | 2.11% | 17.81 | 18.35 | 45098 | 8165.24 | 5.06% | 0.00 |
| 2026-01-09 | 17.87 | 17.97 | 0.22 | 1.24% | 17.60 | 17.97 | 41719 | 7424.62 | 4.68% | 22.00 |
| 2026-01-08 | 17.58 | 17.75 | 0.17 | 0.97% | 17.45 | 17.82 | 35621 | 6310.49 | 4.00% | 0.00 |
| 2026-01-07 | 17.66 | 17.58 | 0.01 | 0.06% | 17.50 | 17.89 | 34190 | 6046.49 | 3.84% | 0.00 |
| 2026-01-06 | 17.48 | 17.57 | 0.10 | 0.57% | 17.43 | 17.72 | 30721 | 5393.20 | 3.45% | 0.00 |
| 2026-01-05 | 17.39 | 17.47 | 0.17 | 0.98% | 17.29 | 17.56 | 28721 | 5011.91 | 3.22% | 0.00 |
| 2025-12-31 | 17.29 | 17.30 | 0.08 | 0.46% | 17.00 | 17.40 | 24406 | 4194.52 | 2.74% | 0.00 |
| 2025-12-30 | 17.35 | 17.22 | -0.22 | -1.26% | 17.12 | 17.48 | 22335 | 3861.42 | 2.51% | 0.00 |
| 2025-12-29 | 17.51 | 17.44 | -0.09 | -0.51% | 17.21 | 17.53 | 25374 | 4404.02 | 2.85% | 3.00 |
| 2025-12-26 | 17.81 | 17.53 | -0.18 | -1.02% | 17.39 | 17.83 | 37372 | 6569.13 | 4.19% | 0.00 |
| 2025-12-25 | 17.70 | 17.71 | 0.00 | 0.00% | 17.45 | 17.78 | 34900 | 6158.38 | 3.92% | 0.00 |
| 2025-12-24 | 17.17 | 17.71 | 0.54 | 3.15% | 17.17 | 17.95 | 49275 | 8717.25 | 5.53% | 0.00 |
| 2025-12-23 | 17.35 | 17.17 | -0.11 | -0.64% | 16.96 | 17.35 | 24139 | 4131.29 | 2.71% | 0.00 |
| 2025-12-22 | 17.36 | 17.28 | 0.03 | 0.17% | 17.21 | 17.52 | 25703 | 4449.66 | 2.88% | 0.00 |
| 2025-12-19 | 16.95 | 17.25 | 0.37 | 2.19% | 16.95 | 17.30 | 28563 | 4911.31 | 3.21% | 0.00 |
| 2025-12-18 | 16.89 | 16.88 | -0.07 | -0.41% | 16.70 | 17.14 | 26472 | 4489.91 | 2.97% | 0.00 |
| 2025-12-17 | 16.82 | 16.95 | 0.23 | 1.38% | 16.41 | 17.15 | 39717 | 6655.49 | 4.46% | 0.00 |
| 2025-12-16 | 16.81 | 16.72 | -0.24 | -1.42% | 16.48 | 17.10 | 27909 | 4652.50 | 3.13% | 0.00 |
| 2025-12-15 | 17.06 | 16.96 | -0.14 | -0.82% | 16.81 | 17.25 | 33979 | 5771.19 | 3.81% | 0.00 |
| 2025-12-12 | 16.60 | 17.10 | 0.50 | 3.01% | 16.60 | 17.44 | 49121 | 8404.03 | 5.51% | 0.00 |
| 2025-12-11 | 17.03 | 16.60 | -0.38 | -2.24% | 16.57 | 17.12 | 28465 | 4774.12 | 3.19% | 0.00 |
| 2025-12-10 | 17.12 | 16.98 | -0.23 | -1.34% | 16.82 | 17.29 | 19689 | 3346.15 | 2.21% | 0.00 |
| 2025-12-09 | 17.13 | 17.21 | 0.03 | 0.17% | 17.10 | 17.47 | 25225 | 4356.37 | 2.83% | 0.00 |
| 2025-12-08 | 17.20 | 17.18 | 0.12 | 0.70% | 17.11 | 17.37 | 20182 | 3474.41 | 2.26% | 0.00 |
| 2025-12-05 | 16.67 | 17.06 | 0.43 | 2.59% | 16.47 | 17.11 | 26113 | 4396.73 | 2.93% | 0.00 |
| 2025-12-04 | 17.05 | 16.63 | -0.45 | -2.63% | 16.60 | 17.12 | 28202 | 4720.96 | 3.16% | 0.00 |
| 2025-12-03 | 17.52 | 17.08 | -0.45 | -2.57% | 16.91 | 17.53 | 28164 | 4828.79 | 3.16% | 0.00 |
| 2025-12-02 | 17.68 | 17.53 | -0.15 | -0.85% | 17.30 | 17.72 | 24292 | 4243.17 | 2.73% | 0.00 |
| 2025-12-01 | 17.94 | 17.68 | -0.20 | -1.12% | 17.61 | 18.05 | 28059 | 4999.22 | 3.15% | 0.00 |
| 2025-11-28 | 17.51 | 17.88 | 0.40 | 2.29% | 17.30 | 17.94 | 34427 | 6110.45 | 3.86% | 4.00 |
| 2025-11-27 | 17.28 | 17.48 | 0.20 | 1.16% | 17.28 | 17.68 | 26886 | 4712.56 | 3.02% | 0.00 |
| 2025-11-26 | 17.66 | 17.28 | -0.41 | -2.32% | 17.20 | 17.86 | 31604 | 5526.45 | 3.55% | 0.00 |
| 2025-11-25 | 17.59 | 17.69 | 0.21 | 1.20% | 17.51 | 17.98 | 35170 | 6247.00 | 3.95% | 0.00 |
| 2025-11-24 | 17.20 | 17.48 | 0.36 | 2.10% | 16.97 | 17.58 | 41975 | 7263.11 | 4.71% | 0.00 |
| 2025-11-21 | 18.27 | 17.12 | -1.26 | -6.86% | 17.06 | 18.46 | 48289 | 8445.52 | 5.42% | 0.00 |
| 2025-11-20 | 18.80 | 18.38 | -0.28 | -1.50% | 18.23 | 18.90 | 25307 | 4684.24 | 2.84% | 0.00 |
| 2025-11-19 | 19.22 | 18.66 | -0.52 | -2.71% | 18.58 | 19.32 | 35435 | 6660.66 | 3.98% | 0.00 |
| 2025-11-18 | 19.54 | 19.18 | -0.46 | -2.34% | 19.09 | 19.62 | 29426 | 5657.03 | 3.30% | 0.00 |
| 2025-11-17 | 19.55 | 19.64 | 0.09 | 0.46% | 19.33 | 19.74 | 34722 | 6785.29 | 3.90% | 0.00 |
| 2025-11-14 | 19.85 | 19.55 | -0.44 | -2.20% | 19.51 | 20.07 | 44366 | 8744.99 | 4.98% | 0.00 |
| 2025-11-13 | 19.60 | 19.99 | 0.43 | 2.20% | 19.20 | 20.47 | 72757 | 14495.49 | 8.16% | 0.00 |
| 2025-11-12 | 19.19 | 19.56 | 0.27 | 1.40% | 18.92 | 19.90 | 65430 | 12688.50 | 7.34% | 0.00 |
| 2025-11-11 | 19.16 | 19.29 | 0.08 | 0.42% | 19.16 | 19.56 | 34384 | 6654.72 | 3.86% | 0.00 |
| 2025-11-10 | 19.49 | 19.21 | -0.22 | -1.13% | 19.05 | 19.57 | 47623 | 9158.40 | 5.34% | 0.00 |
| 2025-11-07 | 19.59 | 19.43 | -0.27 | -1.37% | 19.43 | 19.73 | 46545 | 9093.36 | 5.22% | 0.00 |
| 2025-11-06 | 19.66 | 19.70 | 0.02 | 0.10% | 19.44 | 19.88 | 77113 | 15176.26 | 8.65% | 10.00 |
| 2025-11-05 | 18.80 | 19.68 | 0.71 | 3.74% | 18.64 | 19.90 | 96735 | 18844.24 | 10.86% | 0.00 |
| 2025-11-04 | 18.53 | 18.97 | 0.34 | 1.83% | 18.51 | 19.19 | 68530 | 13017.80 | 7.69% | 4.00 |
| 2025-11-03 | 18.56 | 18.63 | 0.07 | 0.38% | 18.40 | 18.78 | 53045 | 9850.92 | 5.95% | 0.00 |
| 2025-10-31 | 18.00 | 18.56 | 0.56 | 3.11% | 17.96 | 18.92 | 84568 | 15736.13 | 9.49% | 0.00 |
| 2025-10-30 | 18.22 | 18.00 | -0.23 | -1.26% | 17.97 | 18.63 | 47060 | 8533.66 | 5.28% | 0.00 |
| 2025-10-29 | 18.13 | 18.23 | 0.10 | 0.55% | 17.80 | 18.34 | 50873 | 9210.76 | 5.71% | 0.00 |
| 2025-10-28 | 17.70 | 18.13 | 0.35 | 1.97% | 17.61 | 18.36 | 64748 | 11696.82 | 7.27% | 0.00 |
| 2025-10-27 | 17.99 | 17.78 | -0.14 | -0.78% | 17.57 | 18.10 | 52940 | 9435.47 | 5.94% | 0.00 |
| 2025-10-24 | 17.62 | 17.92 | 0.30 | 1.70% | 17.62 | 18.09 | 57386 | 10281.07 | 6.44% | 0.00 |
| 2025-10-23 | 17.72 | 17.62 | -0.13 | -0.73% | 17.15 | 17.86 | 54062 | 9415.47 | 6.07% | 3.00 |
| 2025-10-22 | 18.00 | 17.75 | -0.28 | -1.55% | 17.70 | 18.14 | 56648 | 10121.28 | 6.36% | 0.00 |
| 2025-10-21 | 18.36 | 18.03 | -0.23 | -1.26% | 17.85 | 18.41 | 76783 | 13862.27 | 8.62% | 0.00 |
| 2025-10-20 | 17.90 | 18.26 | 0.91 | 5.24% | 17.72 | 18.38 | 149735 | 27139.57 | 16.80% | 2.00 |
| 2025-10-17 | 18.99 | 17.35 | -1.77 | -9.26% | 17.32 | 19.34 | 184504 | 33507.46 | 20.71% | 25.00 |
| 2025-10-16 | 21.73 | 19.12 | -1.38 | -6.73% | 19.06 | 22.00 | 280963 | 56359.66 | 31.53% | 0.00 |
| 2025-10-15 | 19.57 | 20.50 | 0.64 | 3.22% | 19.30 | 20.70 | 130660 | 26252.74 | 14.66% | 0.00 |
| 2025-10-14 | 19.36 | 19.86 | 0.98 | 5.19% | 19.34 | 21.42 | 179979 | 36086.07 | 20.20% | 4.00 |
| 2025-10-13 | 18.33 | 18.88 | -0.20 | -1.05% | 17.58 | 18.98 | 75070 | 13828.83 | 8.42% | 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。
