| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 19.41 | 19.36 | -0.05 | -0.26% | 19.00 | 19.58 | 58084 | 11205.56 | 6.67% | 0.00 |
| 2025-08-13 | 19.43 | 19.41 | 0.00 | 0.00% | 19.25 | 19.82 | 54639 | 10617.11 | 6.28% | 0.00 |
| 2025-08-12 | 19.64 | 19.41 | -0.14 | -0.72% | 19.34 | 20.15 | 72022 | 14125.24 | 8.27% | 0.00 |
| 2025-08-11 | 18.79 | 19.55 | 0.75 | 3.99% | 18.79 | 19.82 | 80497 | 15614.14 | 9.25% | 0.00 |
| 2025-08-08 | 18.77 | 18.80 | 0.03 | 0.16% | 18.57 | 19.00 | 28953 | 5429.71 | 3.33% | 0.00 |
| 2025-08-07 | 18.99 | 18.77 | -0.18 | -0.95% | 18.69 | 18.99 | 36018 | 6775.08 | 4.14% | 0.00 |
| 2025-08-06 | 18.80 | 18.95 | 0.04 | 0.21% | 18.80 | 19.02 | 37343 | 7072.96 | 4.29% | 0.00 |
| 2025-08-05 | 18.75 | 18.91 | 0.18 | 0.96% | 18.62 | 18.94 | 45202 | 8502.64 | 5.19% | 0.00 |
| 2025-08-04 | 18.43 | 18.73 | 0.16 | 0.86% | 18.23 | 18.74 | 50412 | 9360.96 | 5.79% | 0.00 |
| 2025-08-01 | 17.91 | 18.57 | 0.55 | 3.05% | 17.83 | 18.72 | 71231 | 13090.71 | 8.18% | 0.00 |
| 2025-07-31 | 17.87 | 18.02 | 0.07 | 0.39% | 17.87 | 18.50 | 58790 | 10713.03 | 6.75% | 0.00 |
| 2025-07-30 | 18.44 | 17.95 | -0.49 | -2.66% | 17.75 | 18.45 | 41803 | 7553.17 | 4.80% | 0.00 |
| 2025-07-29 | 18.17 | 18.44 | 0.27 | 1.49% | 17.90 | 18.55 | 56086 | 10236.32 | 6.44% | 0.00 |
| 2025-07-28 | 17.96 | 18.17 | 0.37 | 2.08% | 17.77 | 18.22 | 37965 | 6873.95 | 4.36% | 0.00 |
| 2025-07-25 | 17.73 | 17.80 | 0.02 | 0.11% | 17.56 | 17.86 | 24624 | 4365.34 | 2.83% | 0.00 |
| 2025-07-24 | 17.58 | 17.78 | 0.20 | 1.14% | 17.54 | 17.85 | 24576 | 4352.52 | 2.82% | 0.00 |
| 2025-07-23 | 17.92 | 17.58 | -0.34 | -1.90% | 17.49 | 17.93 | 39853 | 7019.80 | 4.58% | 0.00 |
| 2025-07-22 | 18.18 | 17.92 | -0.24 | -1.32% | 17.86 | 18.28 | 39180 | 7046.57 | 4.50% | 0.00 |
| 2025-07-21 | 18.13 | 18.16 | 0.04 | 0.22% | 18.03 | 18.38 | 35593 | 6468.11 | 4.09% | 0.00 |
| 2025-07-18 | 18.19 | 18.12 | 0.00 | 0.00% | 18.03 | 18.37 | 31269 | 5679.35 | 3.59% | 0.00 |
| 2025-07-17 | 18.10 | 18.12 | 0.05 | 0.28% | 17.92 | 18.18 | 34693 | 6257.89 | 3.99% | 0.00 |
| 2025-07-16 | 18.22 | 18.07 | -0.14 | -0.77% | 18.03 | 18.56 | 39762 | 7247.42 | 4.57% | 0.00 |
| 2025-07-15 | 18.42 | 18.21 | -0.33 | -1.78% | 18.09 | 18.53 | 42044 | 7673.09 | 4.83% | 0.00 |
| 2025-07-14 | 18.35 | 18.54 | 0.19 | 1.04% | 18.10 | 18.79 | 52344 | 9678.38 | 6.01% | 0.00 |
| 2025-07-11 | 18.57 | 18.35 | -0.43 | -2.29% | 18.18 | 18.89 | 60169 | 11046.80 | 6.91% | 0.00 |
| 2025-07-10 | 19.14 | 18.78 | -0.27 | -1.42% | 18.70 | 19.39 | 68881 | 13023.26 | 7.91% | 0.00 |
| 2025-07-09 | 18.97 | 19.05 | 0.00 | 0.00% | 18.82 | 19.44 | 125860 | 24030.05 | 14.46% | 0.00 |
| 2025-07-08 | 18.95 | 19.05 | 0.48 | 2.58% | 18.58 | 19.82 | 169628 | 32362.15 | 19.49% | 0.00 |
| 2025-07-07 | 18.00 | 18.57 | 0.56 | 3.11% | 17.91 | 19.00 | 94139 | 17327.63 | 10.82% | 0.00 |
| 2025-07-04 | 18.00 | 18.01 | -0.06 | -0.33% | 17.91 | 18.40 | 58873 | 10663.88 | 6.76% | 0.00 |
| 2025-07-03 | 18.15 | 18.07 | 0.04 | 0.22% | 17.87 | 18.20 | 31063 | 5589.13 | 3.57% | 0.00 |
| 2025-07-02 | 18.10 | 18.03 | -0.11 | -0.61% | 17.83 | 18.11 | 32606 | 5862.68 | 3.75% | 0.00 |
| 2025-07-01 | 18.30 | 18.14 | -0.20 | -1.09% | 17.80 | 18.34 | 51840 | 9357.69 | 5.96% | 0.00 |
| 2025-06-30 | 18.17 | 18.34 | 0.04 | 0.22% | 18.05 | 18.42 | 68578 | 12496.09 | 7.88% | 1.00 |
| 2025-06-27 | 17.90 | 18.30 | 0.42 | 2.35% | 17.90 | 18.39 | 91251 | 16612.76 | 10.48% | 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。
