| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 16.40 | 16.45 | 0.30 | 1.86% | 16.15 | 16.88 | 54274 | 8971.48 | 6.24% | 0.00 |
| 2025-05-15 | 16.41 | 16.15 | -0.26 | -1.58% | 16.06 | 16.41 | 42591 | 6892.32 | 4.89% | 0.00 |
| 2025-05-14 | 16.60 | 16.41 | -0.26 | -1.56% | 16.31 | 16.72 | 67613 | 11140.40 | 7.77% | 5.00 |
| 2025-05-13 | 17.10 | 16.67 | -0.42 | -2.46% | 16.58 | 17.25 | 65378 | 10980.28 | 7.51% | 0.00 |
| 2025-05-12 | 16.59 | 17.09 | 0.44 | 2.64% | 16.28 | 17.18 | 101309 | 16932.92 | 11.64% | 8.00 |
| 2025-05-09 | 16.38 | 16.65 | 0.03 | 0.18% | 16.06 | 16.78 | 112231 | 18465.74 | 12.89% | 5.00 |
| 2025-05-08 | 15.40 | 16.62 | 1.25 | 8.13% | 15.19 | 16.99 | 162723 | 26580.82 | 18.69% | 0.00 |
| 2025-05-07 | 15.32 | 15.37 | 0.18 | 1.18% | 15.11 | 15.52 | 48015 | 7341.78 | 5.52% | 0.00 |
| 2025-05-06 | 14.80 | 15.19 | 0.64 | 4.40% | 14.75 | 15.19 | 50834 | 7652.02 | 5.84% | 0.00 |
| 2025-04-30 | 14.26 | 14.55 | 0.29 | 2.03% | 14.26 | 14.65 | 52081 | 7554.06 | 5.98% | 0.00 |
| 2025-04-29 | 14.10 | 14.26 | 0.74 | 5.47% | 14.00 | 14.54 | 84052 | 12026.39 | 9.59% | 0.00 |
| 2025-04-28 | 13.85 | 13.52 | -0.28 | -2.03% | 13.51 | 14.05 | 33742 | 4597.04 | 3.85% | 0.00 |
| 2025-04-25 | 14.07 | 13.80 | -0.21 | -1.50% | 13.80 | 14.14 | 33636 | 4686.26 | 3.84% | 0.00 |
| 2025-04-24 | 14.21 | 14.01 | -0.28 | -1.96% | 13.82 | 14.33 | 43996 | 6190.34 | 5.02% | 0.00 |
| 2025-04-23 | 14.30 | 14.29 | 0.04 | 0.28% | 14.14 | 14.37 | 48211 | 6875.44 | 5.50% | 0.00 |
| 2025-04-22 | 14.57 | 14.25 | -0.39 | -2.66% | 14.16 | 14.60 | 63350 | 9049.57 | 7.23% | 0.00 |
| 2025-04-21 | 14.93 | 14.64 | 0.55 | 3.90% | 14.31 | 15.30 | 101700 | 14835.06 | 11.61% | 0.00 |
| 2025-04-18 | 14.01 | 14.09 | 0.16 | 1.15% | 13.68 | 14.30 | 57479 | 8059.70 | 6.56% | 0.00 |
| 2025-04-17 | 13.88 | 13.93 | 0.18 | 1.31% | 13.62 | 14.32 | 40548 | 5687.40 | 4.63% | 0.00 |
| 2025-04-16 | 14.28 | 13.75 | -0.43 | -3.03% | 13.43 | 14.28 | 33858 | 4665.30 | 3.86% | 0.00 |
| 2025-04-15 | 14.43 | 14.18 | -0.06 | -0.42% | 13.95 | 14.63 | 35244 | 4993.33 | 4.02% | 0.00 |
| 2025-04-14 | 14.10 | 14.24 | 0.42 | 3.04% | 14.10 | 14.45 | 49182 | 7024.45 | 5.61% | 0.00 |
| 2025-04-11 | 13.59 | 13.82 | 0.06 | 0.44% | 13.38 | 13.99 | 39448 | 5450.32 | 4.50% | 0.00 |
| 2025-04-10 | 13.75 | 13.76 | 0.42 | 3.15% | 13.67 | 14.10 | 62294 | 8657.36 | 7.11% | 7.00 |
| 2025-04-09 | 12.51 | 13.34 | 0.56 | 4.38% | 11.58 | 13.40 | 79016 | 9977.70 | 9.02% | 0.00 |
| 2025-04-08 | 12.65 | 12.78 | 0.38 | 3.06% | 12.23 | 13.26 | 74011 | 9476.12 | 8.45% | 0.00 |
| 2025-04-07 | 14.49 | 12.40 | -3.10 | -20.00% | 12.40 | 14.76 | 96589 | 12661.30 | 11.02% | 0.00 |
| 2025-04-03 | 15.59 | 15.50 | -0.21 | -1.34% | 15.29 | 15.76 | 44087 | 6848.55 | 5.03% | 0.00 |
| 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 |
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。
