| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 13.27 | 13.50 | 0.04 | 0.30% | 13.22 | 13.55 | 33161 | 4466.47 | 1.83% | 0.00 |
| 2026-03-26 | 13.57 | 13.46 | -0.14 | -1.03% | 13.34 | 13.75 | 37934 | 5134.07 | 2.09% | 0.00 |
| 2026-03-25 | 13.50 | 13.60 | 0.12 | 0.89% | 13.49 | 13.69 | 37601 | 5109.90 | 2.08% | 0.00 |
| 2026-03-24 | 13.13 | 13.48 | 0.62 | 4.82% | 12.85 | 13.49 | 72580 | 9570.33 | 4.01% | 0.00 |
| 2026-03-23 | 13.45 | 12.86 | -0.83 | -6.06% | 12.70 | 13.67 | 65373 | 8616.75 | 3.61% | 0.00 |
| 2026-03-20 | 14.28 | 13.69 | -0.58 | -4.06% | 13.68 | 14.42 | 48308 | 6744.63 | 2.67% | 0.00 |
| 2026-03-19 | 14.45 | 14.27 | -0.35 | -2.39% | 14.22 | 14.58 | 29024 | 4173.52 | 1.60% | 0.00 |
| 2026-03-18 | 14.41 | 14.62 | 0.28 | 1.95% | 14.33 | 14.66 | 34524 | 5005.78 | 1.91% | 0.00 |
| 2026-03-17 | 14.81 | 14.34 | -0.46 | -3.11% | 14.28 | 14.85 | 34326 | 4995.05 | 1.89% | 0.00 |
| 2026-03-16 | 14.66 | 14.80 | 0.20 | 1.37% | 14.53 | 14.83 | 29878 | 4381.63 | 1.65% | 0.00 |
| 2026-03-13 | 14.88 | 14.60 | -0.29 | -1.95% | 14.53 | 14.93 | 36465 | 5373.00 | 2.01% | 0.00 |
| 2026-03-12 | 15.10 | 14.89 | -0.23 | -1.52% | 14.86 | 15.15 | 36532 | 5478.67 | 2.02% | 0.00 |
| 2026-03-11 | 15.20 | 15.12 | -0.05 | -0.33% | 15.08 | 15.30 | 38408 | 5827.34 | 2.12% | 0.00 |
| 2026-03-10 | 15.03 | 15.17 | 0.27 | 1.81% | 14.98 | 15.20 | 39027 | 5894.79 | 2.15% | 0.00 |
| 2026-03-09 | 14.68 | 14.90 | 0.02 | 0.13% | 14.53 | 14.96 | 52494 | 7739.72 | 2.90% | 0.00 |
| 2026-03-06 | 14.52 | 14.88 | 0.30 | 2.06% | 14.45 | 14.90 | 44365 | 6557.63 | 2.45% | 0.00 |
| 2026-03-05 | 14.58 | 14.58 | 0.29 | 2.03% | 14.41 | 14.75 | 50860 | 7438.70 | 2.81% | 0.00 |
| 2026-03-04 | 14.02 | 14.29 | 0.02 | 0.14% | 13.98 | 14.39 | 55309 | 7888.37 | 3.05% | 0.00 |
| 2026-03-03 | 14.98 | 14.27 | -0.66 | -4.42% | 14.26 | 15.08 | 82336 | 12068.55 | 4.54% | 0.00 |
| 2026-03-02 | 15.40 | 14.93 | -0.77 | -4.90% | 14.80 | 15.45 | 103082 | 15518.42 | 5.69% | 0.00 |
| 2026-02-27 | 15.73 | 15.70 | -0.09 | -0.57% | 15.58 | 15.73 | 65157 | 10189.05 | 3.60% | 0.00 |
| 2026-02-26 | 15.50 | 15.79 | 0.35 | 2.27% | 15.41 | 15.79 | 94688 | 14829.79 | 5.23% | 0.00 |
| 2026-02-25 | 15.48 | 15.44 | -0.08 | -0.52% | 15.37 | 15.54 | 54980 | 8498.90 | 3.03% | 0.00 |
| 2026-02-24 | 15.32 | 15.52 | 0.31 | 2.04% | 15.31 | 15.58 | 73236 | 11326.20 | 4.04% | 0.00 |
| 2026-02-13 | 15.12 | 15.21 | 0.08 | 0.53% | 15.11 | 15.33 | 55570 | 8472.29 | 3.07% | 14.00 |
| 2026-02-12 | 15.18 | 15.13 | 0.03 | 0.20% | 14.96 | 15.24 | 51417 | 7786.69 | 2.84% | 0.00 |
| 2026-02-11 | 15.20 | 15.10 | -0.10 | -0.66% | 15.08 | 15.29 | 52229 | 7928.53 | 2.88% | 0.00 |
| 2026-02-10 | 15.26 | 15.20 | -0.07 | -0.46% | 15.19 | 15.34 | 49349 | 7532.77 | 2.72% | 0.00 |
| 2026-02-09 | 15.23 | 15.27 | 0.25 | 1.66% | 15.14 | 15.28 | 53452 | 8144.83 | 2.95% | 0.00 |
| 2026-02-06 | 15.05 | 15.02 | -0.09 | -0.60% | 14.93 | 15.20 | 50986 | 7701.46 | 2.81% | 0.00 |
| 2026-02-05 | 15.10 | 15.11 | -0.01 | -0.07% | 15.03 | 15.32 | 53447 | 8107.15 | 2.95% | 0.00 |
| 2026-02-04 | 15.16 | 15.12 | -0.09 | -0.59% | 14.95 | 15.33 | 52312 | 7907.26 | 2.89% | 0.00 |
| 2026-02-03 | 14.99 | 15.21 | 0.35 | 2.36% | 14.97 | 15.26 | 64689 | 9791.82 | 3.57% | 0.00 |
| 2026-02-02 | 15.08 | 14.86 | -0.15 | -1.00% | 14.85 | 15.24 | 81743 | 12303.45 | 4.51% | 3.00 |
| 2026-01-30 | 14.84 | 15.01 | 0.12 | 0.81% | 14.72 | 15.08 | 71063 | 10609.96 | 3.92% | 0.00 |
| 2026-01-29 | 15.04 | 14.89 | -0.26 | -1.72% | 14.81 | 15.32 | 76425 | 11496.20 | 4.22% | 0.00 |
| 2026-01-28 | 15.34 | 15.15 | -0.25 | -1.62% | 15.08 | 15.47 | 66688 | 10146.87 | 3.68% | 0.00 |
| 2026-01-27 | 15.43 | 15.40 | -0.03 | -0.19% | 14.82 | 15.50 | 96382 | 14627.72 | 5.32% | 0.00 |
| 2026-01-26 | 15.86 | 15.43 | -0.45 | -2.83% | 15.29 | 15.93 | 109229 | 16995.96 | 6.03% | 0.00 |
| 2026-01-23 | 15.90 | 15.88 | -0.09 | -0.56% | 15.76 | 15.97 | 103921 | 16442.41 | 5.74% | 0.00 |
| 2026-01-22 | 15.65 | 15.97 | 0.39 | 2.50% | 15.61 | 15.98 | 103239 | 16361.56 | 5.70% | 12.00 |
| 2026-01-21 | 15.45 | 15.58 | 0.03 | 0.19% | 15.40 | 15.64 | 62863 | 9781.41 | 3.47% | 0.00 |
| 2026-01-20 | 15.76 | 15.55 | -0.21 | -1.33% | 15.38 | 15.82 | 93624 | 14571.46 | 5.17% | 0.00 |
| 2026-01-19 | 15.79 | 15.76 | -0.05 | -0.32% | 15.64 | 15.85 | 82222 | 12950.79 | 4.54% | 0.00 |
| 2026-01-16 | 15.69 | 15.81 | 0.16 | 1.02% | 15.44 | 15.95 | 119046 | 18657.20 | 6.57% | 0.00 |
| 2026-01-15 | 15.74 | 15.65 | -0.14 | -0.89% | 15.41 | 15.83 | 132649 | 20671.18 | 7.32% | 0.00 |
| 2026-01-14 | 15.80 | 15.79 | -0.15 | -0.94% | 15.41 | 16.30 | 216530 | 34431.00 | 11.95% | 0.00 |
| 2026-01-13 | 17.07 | 15.94 | -1.13 | -6.62% | 15.85 | 17.07 | 241263 | 39207.06 | 13.31% | 0.00 |
| 2026-01-12 | 16.66 | 17.07 | 0.42 | 2.52% | 16.35 | 17.13 | 314948 | 52313.29 | 17.38% | 3.00 |
| 2026-01-09 | 15.87 | 16.65 | 0.77 | 4.85% | 15.66 | 16.66 | 346307 | 56294.54 | 19.11% | 17.00 |
| 2026-01-08 | 15.84 | 15.88 | -0.12 | -0.75% | 15.58 | 15.93 | 222250 | 35006.31 | 12.27% | 5.00 |
| 2026-01-07 | 15.95 | 16.00 | -0.02 | -0.12% | 15.58 | 16.02 | 256161 | 40387.14 | 14.14% | 0.00 |
| 2026-01-06 | 15.33 | 16.02 | 0.63 | 4.09% | 15.29 | 16.19 | 353473 | 56322.15 | 19.51% | 4.00 |
| 2026-01-05 | 15.58 | 15.39 | -0.11 | -0.71% | 15.20 | 15.68 | 170546 | 26205.72 | 9.41% | 33.00 |
| 2025-12-31 | 15.12 | 15.50 | 0.42 | 2.79% | 14.92 | 15.67 | 208605 | 32047.77 | 11.51% | 0.00 |
| 2025-12-30 | 15.30 | 15.08 | -0.25 | -1.63% | 15.03 | 15.35 | 149616 | 22690.64 | 8.26% | 2.00 |
| 2025-12-29 | 15.35 | 15.33 | -0.10 | -0.65% | 15.22 | 15.64 | 149815 | 23038.71 | 8.27% | 0.00 |
| 2025-12-26 | 15.51 | 15.43 | -0.18 | -1.15% | 15.28 | 15.72 | 199896 | 30887.14 | 11.03% | 0.00 |
| 2025-12-25 | 15.30 | 15.61 | 0.04 | 0.26% | 15.12 | 15.76 | 260786 | 40478.46 | 14.39% | 23.00 |
| 2025-12-24 | 15.04 | 15.57 | 0.35 | 2.30% | 14.95 | 15.83 | 310569 | 48027.02 | 17.14% | 0.00 |
| 2025-12-23 | 15.50 | 15.22 | -0.61 | -3.85% | 15.10 | 16.00 | 355573 | 54750.25 | 19.62% | 1.00 |
| 2025-12-22 | 16.70 | 15.83 | -1.37 | -7.97% | 15.61 | 16.88 | 511038 | 81439.77 | 28.20% | 4.00 |
| 2025-12-19 | 16.60 | 17.20 | 1.09 | 6.77% | 16.40 | 18.55 | 574304 | 100129.78 | 31.69% | 26.00 |
| 2025-12-18 | 15.85 | 16.11 | 0.53 | 3.40% | 15.85 | 17.03 | 537165 | 87727.73 | 29.64% | 6.00 |
| 2025-12-17 | 16.10 | 15.58 | -1.14 | -6.82% | 15.48 | 16.70 | 590471 | 93923.23 | 32.59% | 7.00 |
| 2025-12-16 | 15.09 | 16.72 | 2.27 | 15.71% | 15.06 | 17.34 | 706688 | 114722.19 | 39.00% | 42.00 |
| 2025-12-15 | 14.09 | 14.45 | 0.50 | 3.58% | 13.85 | 14.65 | 255369 | 36675.50 | 14.09% | 0.00 |
| 2025-12-12 | 13.94 | 13.95 | -0.14 | -0.99% | 13.66 | 14.18 | 200721 | 28026.63 | 11.08% | 0.00 |
| 2025-12-11 | 13.79 | 14.09 | 0.23 | 1.66% | 13.78 | 14.65 | 279105 | 39381.11 | 15.40% | 0.00 |
| 2025-12-10 | 13.42 | 13.86 | 0.44 | 3.28% | 13.13 | 13.93 | 174342 | 23715.22 | 9.62% | 3.00 |
| 2025-12-09 | 13.54 | 13.42 | -0.10 | -0.74% | 13.38 | 13.60 | 35244 | 4752.18 | 1.95% | 0.00 |
| 2025-12-08 | 13.38 | 13.52 | 0.17 | 1.27% | 13.36 | 13.61 | 41446 | 5595.62 | 2.29% | 0.00 |
| 2025-12-05 | 13.12 | 13.35 | 0.24 | 1.83% | 12.99 | 13.36 | 32962 | 4356.19 | 1.82% | 0.00 |
| 2025-12-04 | 13.24 | 13.11 | -0.13 | -0.98% | 13.02 | 13.35 | 32754 | 4306.76 | 1.81% | 0.00 |
| 2025-12-03 | 13.44 | 13.24 | -0.19 | -1.41% | 13.16 | 13.48 | 36104 | 4792.87 | 1.99% | 0.00 |
| 2025-12-02 | 13.56 | 13.43 | -0.13 | -0.96% | 13.40 | 13.64 | 35311 | 4749.18 | 1.95% | 0.00 |
| 2025-12-01 | 13.56 | 13.56 | 0.06 | 0.44% | 13.39 | 13.71 | 45536 | 6188.54 | 2.51% | 0.00 |
| 2025-11-28 | 13.28 | 13.50 | 0.28 | 2.12% | 13.13 | 13.62 | 61989 | 8316.14 | 3.42% | 0.00 |
| 2025-11-27 | 13.21 | 13.22 | -0.03 | -0.23% | 13.19 | 13.42 | 39960 | 5297.73 | 2.21% | 0.00 |
| 2025-11-26 | 13.41 | 13.25 | -0.09 | -0.67% | 13.22 | 13.67 | 57250 | 7694.11 | 3.16% | 0.00 |
智莱科技(300771)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。
