| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 11.80 | 11.82 | -0.02 | -0.17% | 11.62 | 11.94 | 82707 | 9768.74 | 4.56% | 43.00 |
| 2025-06-19 | 12.35 | 11.84 | -0.50 | -4.05% | 11.80 | 12.42 | 128949 | 15530.59 | 7.12% | 54.00 |
| 2025-06-18 | 12.33 | 12.34 | 0.07 | 0.57% | 12.15 | 12.36 | 101139 | 12372.31 | 5.58% | 0.00 |
| 2025-06-17 | 12.43 | 12.27 | -0.10 | -0.81% | 12.06 | 12.45 | 131247 | 16029.60 | 7.24% | 0.00 |
| 2025-06-16 | 12.12 | 12.37 | -0.02 | -0.16% | 12.03 | 12.48 | 121820 | 14991.43 | 6.72% | 0.00 |
| 2025-06-13 | 12.91 | 12.39 | -0.84 | -6.35% | 12.30 | 12.96 | 239459 | 29929.22 | 13.22% | 4.00 |
| 2025-06-12 | 12.92 | 13.23 | 0.52 | 4.09% | 12.92 | 13.45 | 323912 | 42668.33 | 17.88% | 0.00 |
| 2025-06-11 | 12.55 | 12.71 | 0.21 | 1.68% | 12.41 | 12.86 | 183926 | 23309.42 | 10.15% | 0.00 |
| 2025-06-10 | 12.75 | 12.50 | -0.29 | -2.27% | 12.28 | 12.89 | 205807 | 25859.01 | 11.36% | 44.00 |
| 2025-06-09 | 12.50 | 12.79 | 0.33 | 2.65% | 12.40 | 12.85 | 220899 | 27906.11 | 12.19% | 30.00 |
| 2025-06-06 | 12.42 | 12.46 | -0.03 | -0.24% | 12.26 | 12.56 | 165031 | 20482.68 | 9.11% | 3.00 |
| 2025-06-05 | 12.80 | 12.49 | -0.59 | -4.51% | 12.38 | 12.82 | 268508 | 33629.20 | 14.82% | 14.00 |
| 2025-06-04 | 13.30 | 13.08 | -0.50 | -3.68% | 12.50 | 13.40 | 387512 | 49797.76 | 21.39% | 22.00 |
| 2025-06-03 | 13.01 | 13.58 | 0.41 | 3.11% | 12.76 | 13.70 | 429597 | 57145.02 | 23.71% | 10.00 |
| 2025-05-30 | 14.38 | 13.17 | -1.73 | -11.61% | 13.13 | 14.40 | 537512 | 73429.25 | 29.66% | 13.00 |
| 2025-05-29 | 13.47 | 14.90 | 1.33 | 9.80% | 13.47 | 16.16 | 698651 | 102031.13 | 38.56% | 9.00 |
| 2025-05-28 | 13.42 | 13.57 | 0.88 | 6.93% | 12.85 | 14.66 | 625591 | 84356.34 | 34.53% | 1.00 |
| 2025-05-27 | 13.60 | 12.69 | -0.21 | -1.63% | 12.35 | 13.88 | 665301 | 86095.91 | 36.72% | 1.00 |
| 2025-05-26 | 10.68 | 12.90 | 2.15 | 20.00% | 10.63 | 12.90 | 467549 | 56766.27 | 25.80% | 20.00 |
| 2025-05-23 | 11.25 | 10.75 | -0.58 | -5.12% | 10.70 | 11.34 | 210192 | 22953.33 | 11.60% | 10.00 |
| 2025-05-22 | 11.74 | 11.33 | -0.70 | -5.82% | 11.26 | 11.91 | 294382 | 34090.04 | 16.25% | 16.00 |
| 2025-05-21 | 10.99 | 12.03 | 0.98 | 8.87% | 10.71 | 13.00 | 444314 | 52690.34 | 24.52% | 11.00 |
| 2025-05-20 | 10.93 | 11.05 | 0.17 | 1.56% | 10.76 | 11.25 | 152308 | 16707.75 | 8.41% | 6.00 |
| 2025-05-19 | 10.76 | 10.88 | -0.06 | -0.55% | 10.76 | 11.03 | 107028 | 11644.45 | 5.91% | 0.00 |
| 2025-05-16 | 10.71 | 10.94 | 0.36 | 3.40% | 10.36 | 11.05 | 162590 | 17546.12 | 8.97% | 0.00 |
| 2025-05-15 | 10.46 | 10.58 | 0.13 | 1.24% | 10.30 | 11.50 | 140809 | 15085.53 | 7.77% | 0.00 |
| 2025-05-14 | 10.40 | 10.45 | 0.11 | 1.06% | 10.29 | 10.50 | 49266 | 5122.85 | 2.72% | 0.00 |
| 2025-05-13 | 10.67 | 10.49 | -0.11 | -1.04% | 10.47 | 10.75 | 52664 | 5578.71 | 2.91% | 0.00 |
| 2025-05-12 | 10.65 | 10.60 | 0.02 | 0.19% | 10.50 | 10.66 | 50394 | 5334.59 | 2.78% | 0.00 |
| 2025-05-09 | 10.73 | 10.58 | -0.15 | -1.40% | 10.53 | 10.96 | 71883 | 7664.36 | 3.97% | 0.00 |
| 2025-05-08 | 10.53 | 10.73 | 0.20 | 1.90% | 10.44 | 10.84 | 55694 | 5933.65 | 3.07% | 0.00 |
| 2025-05-07 | 10.55 | 10.53 | 0.12 | 1.15% | 10.34 | 10.61 | 68888 | 7225.80 | 3.80% | 0.00 |
| 2025-05-06 | 10.15 | 10.41 | 0.25 | 2.46% | 10.10 | 10.43 | 87739 | 9049.73 | 4.84% | 0.00 |
| 2025-04-30 | 10.03 | 10.16 | 0.22 | 2.21% | 9.96 | 10.25 | 55972 | 5677.37 | 3.09% | 0.00 |
| 2025-04-29 | 9.91 | 9.94 | 0.02 | 0.20% | 9.78 | 10.11 | 36516 | 3651.71 | 2.02% | 0.00 |
| 2025-04-28 | 9.89 | 9.92 | -0.03 | -0.30% | 9.70 | 9.97 | 38769 | 3819.45 | 2.14% | 0.00 |
| 2025-04-25 | 10.00 | 9.95 | -0.02 | -0.20% | 9.91 | 10.08 | 32299 | 3225.14 | 1.78% | 0.00 |
| 2025-04-24 | 10.20 | 9.97 | -0.22 | -2.16% | 9.89 | 10.29 | 47716 | 4804.72 | 2.63% | 0.00 |
| 2025-04-23 | 10.08 | 10.19 | 0.27 | 2.72% | 10.08 | 10.57 | 69786 | 7151.33 | 3.85% | 0.00 |
| 2025-04-22 | 9.83 | 9.92 | 0.08 | 0.81% | 9.82 | 9.96 | 39619 | 3918.95 | 2.19% | 0.00 |
| 2025-04-21 | 9.69 | 9.84 | 0.22 | 2.29% | 9.51 | 9.87 | 40154 | 3918.82 | 2.22% | 0.00 |
| 2025-04-18 | 9.63 | 9.62 | 0.00 | 0.00% | 9.51 | 9.72 | 37990 | 3650.68 | 2.10% | 14.00 |
| 2025-04-17 | 9.53 | 9.62 | 0.02 | 0.21% | 9.45 | 9.80 | 48556 | 4705.92 | 2.68% | 0.00 |
| 2025-04-16 | 9.81 | 9.60 | -0.33 | -3.32% | 9.34 | 9.84 | 62835 | 6036.11 | 3.47% | 0.00 |
| 2025-04-15 | 9.87 | 9.93 | 0.17 | 1.74% | 9.63 | 10.03 | 72416 | 7110.18 | 4.00% | 0.00 |
| 2025-04-14 | 9.59 | 9.76 | 0.32 | 3.39% | 9.56 | 9.93 | 56527 | 5536.25 | 3.12% | 0.00 |
| 2025-04-11 | 9.33 | 9.44 | 0.03 | 0.32% | 9.29 | 9.62 | 44531 | 4222.31 | 2.46% | 0.00 |
| 2025-04-10 | 9.44 | 9.41 | 0.19 | 2.06% | 9.40 | 9.67 | 56334 | 5365.95 | 3.11% | 0.00 |
| 2025-04-09 | 8.70 | 9.22 | 0.36 | 4.06% | 8.06 | 9.32 | 91249 | 8026.29 | 5.04% | 0.00 |
| 2025-04-08 | 8.71 | 8.86 | 0.33 | 3.87% | 8.63 | 9.11 | 83892 | 7385.46 | 4.63% | 0.00 |
| 2025-04-07 | 9.90 | 8.53 | -2.13 | -19.98% | 8.53 | 10.00 | 109783 | 9907.80 | 6.06% | 0.00 |
| 2025-04-03 | 10.65 | 10.66 | -0.02 | -0.19% | 10.41 | 10.80 | 46054 | 4894.46 | 2.54% | 0.00 |
| 2025-04-02 | 10.67 | 10.68 | 0.00 | 0.00% | 10.56 | 10.84 | 46728 | 5008.51 | 2.58% | 0.00 |
| 2025-04-01 | 10.59 | 10.68 | 0.08 | 0.75% | 10.59 | 10.83 | 54510 | 5847.07 | 3.01% | 0.00 |
| 2025-03-31 | 10.69 | 10.60 | -0.10 | -0.93% | 10.36 | 10.70 | 55870 | 5874.52 | 3.08% | 0.00 |
| 2025-03-28 | 10.98 | 10.70 | -0.28 | -2.55% | 10.68 | 11.04 | 43870 | 4741.11 | 2.42% | 0.00 |
| 2025-03-27 | 11.06 | 10.98 | -0.09 | -0.81% | 10.73 | 11.12 | 38753 | 4245.95 | 2.14% | 6.00 |
| 2025-03-26 | 10.77 | 11.07 | 0.21 | 1.93% | 10.71 | 11.16 | 54455 | 6024.90 | 3.01% | 0.00 |
| 2025-03-25 | 10.79 | 10.86 | -0.02 | -0.18% | 10.63 | 10.95 | 56235 | 6076.72 | 3.10% | 0.00 |
| 2025-03-24 | 11.58 | 10.88 | -0.69 | -5.96% | 10.63 | 11.63 | 82919 | 9165.54 | 4.58% | 0.00 |
| 2025-03-21 | 11.71 | 11.57 | -0.19 | -1.62% | 11.52 | 11.79 | 52155 | 6072.21 | 2.88% | 0.00 |
| 2025-03-20 | 11.83 | 11.76 | -0.07 | -0.59% | 11.72 | 11.93 | 46174 | 5459.28 | 2.55% | 0.00 |
| 2025-03-19 | 11.88 | 11.83 | -0.09 | -0.76% | 11.74 | 11.92 | 51208 | 6054.49 | 2.83% | 0.00 |
| 2025-03-18 | 11.85 | 11.92 | 0.07 | 0.59% | 11.74 | 11.95 | 86245 | 10223.25 | 4.76% | 0.00 |
| 2025-03-17 | 11.80 | 11.85 | 0.01 | 0.08% | 11.71 | 11.98 | 64719 | 7658.06 | 3.57% | 0.00 |
| 2025-03-14 | 11.56 | 11.84 | 0.25 | 2.16% | 11.45 | 11.89 | 103167 | 12095.98 | 5.69% | 0.00 |
| 2025-03-13 | 11.67 | 11.59 | -0.13 | -1.11% | 11.29 | 11.73 | 59157 | 6805.01 | 3.26% | 0.00 |
| 2025-03-12 | 11.62 | 11.72 | 0.16 | 1.38% | 11.58 | 11.81 | 64571 | 7570.24 | 3.56% | 0.00 |
| 2025-03-11 | 11.46 | 11.56 | -0.01 | -0.09% | 11.39 | 11.59 | 38286 | 4395.94 | 2.11% | 0.00 |
| 2025-03-10 | 11.50 | 11.57 | -0.03 | -0.26% | 11.47 | 11.69 | 48990 | 5669.28 | 2.70% | 0.00 |
| 2025-03-07 | 11.61 | 11.60 | -0.01 | -0.09% | 11.47 | 11.86 | 88835 | 10379.70 | 4.90% | 2.00 |
| 2025-03-06 | 11.51 | 11.61 | 0.14 | 1.22% | 11.49 | 11.67 | 71537 | 8300.15 | 3.95% | 0.00 |
| 2025-03-05 | 11.41 | 11.47 | 0.02 | 0.17% | 11.21 | 11.50 | 49128 | 5584.99 | 2.71% | 0.00 |
| 2025-03-04 | 11.07 | 11.45 | 0.28 | 2.51% | 11.07 | 11.48 | 65360 | 7442.43 | 3.61% | 0.00 |
| 2025-03-03 | 11.25 | 11.17 | -0.07 | -0.62% | 11.08 | 11.45 | 79657 | 8990.78 | 4.40% | 0.00 |
| 2025-02-28 | 11.46 | 11.24 | -0.30 | -2.60% | 11.20 | 11.84 | 106747 | 12271.03 | 5.89% | 0.00 |
| 2025-02-27 | 11.68 | 11.54 | -0.13 | -1.11% | 11.30 | 11.68 | 64089 | 7353.80 | 3.54% | 0.00 |
| 2025-02-26 | 11.48 | 11.67 | 0.20 | 1.74% | 11.43 | 11.79 | 84392 | 9803.31 | 4.66% | 0.00 |
| 2025-02-25 | 11.37 | 11.47 | 0.03 | 0.26% | 11.25 | 11.55 | 54002 | 6188.19 | 2.98% | 0.00 |
| 2025-02-24 | 11.38 | 11.44 | 0.01 | 0.09% | 11.25 | 11.55 | 52122 | 5947.18 | 2.88% | 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。
