| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 19.00 | 19.08 | 0.19 | 1.01% | 18.39 | 19.35 | 81381 | 15434.11 | 9.13% | 4.00 |
| 2025-10-09 | 19.68 | 18.89 | -0.43 | -2.23% | 18.80 | 19.74 | 84964 | 16187.52 | 9.53% | 0.00 |
| 2025-09-30 | 19.11 | 19.32 | 0.15 | 0.78% | 18.87 | 19.80 | 143430 | 27848.92 | 16.10% | 0.00 |
| 2025-09-29 | 17.50 | 19.17 | 1.65 | 9.42% | 17.48 | 19.35 | 163125 | 30508.59 | 18.31% | 0.00 |
| 2025-09-26 | 17.52 | 17.52 | -0.12 | -0.68% | 17.44 | 18.11 | 49217 | 8769.73 | 5.52% | 0.00 |
| 2025-09-25 | 17.41 | 17.64 | 0.23 | 1.32% | 17.40 | 18.53 | 69198 | 12392.15 | 7.77% | 0.00 |
| 2025-09-24 | 17.55 | 17.41 | -0.09 | -0.51% | 17.16 | 17.58 | 29532 | 5141.29 | 3.31% | 0.00 |
| 2025-09-23 | 17.73 | 17.50 | -0.24 | -1.35% | 16.97 | 17.85 | 37445 | 6482.50 | 4.20% | 0.00 |
| 2025-09-22 | 17.61 | 17.74 | 0.13 | 0.74% | 17.44 | 17.88 | 25838 | 4565.87 | 2.90% | 0.00 |
| 2025-09-19 | 17.82 | 17.61 | -0.13 | -0.73% | 17.44 | 17.94 | 27903 | 4926.11 | 3.13% | 0.00 |
| 2025-09-18 | 18.32 | 17.74 | -0.57 | -3.11% | 17.63 | 18.42 | 42094 | 7606.02 | 4.72% | 2.00 |
| 2025-09-17 | 18.38 | 18.31 | -0.11 | -0.60% | 18.27 | 18.52 | 25386 | 4666.23 | 2.85% | 0.00 |
| 2025-09-16 | 18.38 | 18.42 | 0.04 | 0.22% | 18.07 | 18.48 | 32694 | 5979.38 | 3.67% | 0.00 |
| 2025-09-15 | 18.12 | 18.38 | 0.31 | 1.72% | 18.07 | 18.70 | 44917 | 8261.05 | 5.04% | 0.00 |
| 2025-09-12 | 18.38 | 18.07 | -0.29 | -1.58% | 18.06 | 18.39 | 24588 | 4477.28 | 2.76% | 6.00 |
| 2025-09-11 | 18.07 | 18.36 | 0.34 | 1.89% | 17.79 | 18.44 | 33324 | 6066.49 | 3.74% | 0.00 |
| 2025-09-10 | 18.20 | 18.02 | -0.11 | -0.61% | 17.90 | 18.45 | 23335 | 4218.93 | 2.62% | 0.00 |
| 2025-09-09 | 18.28 | 18.13 | -0.13 | -0.71% | 17.99 | 18.68 | 43616 | 7974.82 | 4.89% | 0.00 |
| 2025-09-08 | 18.49 | 18.26 | 0.10 | 0.55% | 18.02 | 18.54 | 33918 | 6176.16 | 3.81% | 0.00 |
| 2025-09-05 | 17.48 | 18.16 | 0.83 | 4.79% | 17.31 | 18.18 | 56615 | 10152.58 | 6.35% | 0.00 |
| 2025-09-04 | 17.31 | 17.33 | -0.05 | -0.29% | 17.09 | 18.00 | 49314 | 8712.35 | 5.53% | 0.00 |
| 2025-09-03 | 17.98 | 17.38 | -0.59 | -3.28% | 17.33 | 18.07 | 38313 | 6770.48 | 4.30% | 0.00 |
| 2025-09-02 | 18.45 | 17.97 | -0.60 | -3.23% | 17.65 | 18.74 | 48624 | 8736.07 | 5.46% | 0.00 |
| 2025-09-01 | 18.49 | 18.57 | 0.16 | 0.87% | 18.35 | 18.83 | 34745 | 6460.23 | 3.90% | 0.00 |
| 2025-08-29 | 18.83 | 18.41 | -0.51 | -2.70% | 18.35 | 18.90 | 38374 | 7107.28 | 4.31% | 0.00 |
| 2025-08-28 | 18.69 | 18.92 | 0.04 | 0.21% | 17.98 | 19.34 | 64670 | 12051.56 | 7.26% | 67.00 |
| 2025-08-27 | 19.60 | 18.88 | -0.77 | -3.92% | 18.84 | 19.88 | 57756 | 11245.52 | 6.48% | 0.00 |
| 2025-08-26 | 19.68 | 19.65 | -0.16 | -0.81% | 19.46 | 20.10 | 53354 | 10519.55 | 6.13% | 0.00 |
| 2025-08-25 | 20.18 | 19.81 | -0.15 | -0.75% | 19.63 | 20.18 | 55750 | 11067.35 | 6.40% | 0.00 |
| 2025-08-22 | 19.99 | 19.96 | -0.05 | -0.25% | 19.86 | 20.20 | 37600 | 7511.54 | 4.32% | 0.00 |
| 2025-08-21 | 20.21 | 20.01 | -0.08 | -0.40% | 19.86 | 20.34 | 41159 | 8245.96 | 4.73% | 0.00 |
| 2025-08-20 | 20.22 | 20.09 | -0.21 | -1.03% | 19.88 | 20.30 | 51978 | 10416.37 | 5.97% | 0.00 |
| 2025-08-19 | 20.48 | 20.30 | -0.18 | -0.88% | 20.14 | 21.07 | 76417 | 15619.21 | 8.78% | 0.00 |
| 2025-08-18 | 19.91 | 20.48 | 0.62 | 3.12% | 19.62 | 20.76 | 100902 | 20421.13 | 11.59% | 0.00 |
| 2025-08-15 | 19.22 | 19.86 | 0.50 | 2.58% | 19.15 | 20.22 | 104031 | 20582.19 | 11.95% | 63.00 |
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。
