| 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 | 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 |
| 2025-11-25 | 13.07 | 13.34 | 0.34 | 2.62% | 13.06 | 13.42 | 57644 | 7672.86 | 3.18% | 0.00 |
| 2025-11-24 | 12.97 | 13.00 | 0.16 | 1.25% | 12.80 | 13.07 | 56619 | 7340.36 | 3.12% | 0.00 |
| 2025-11-21 | 13.39 | 12.84 | -0.69 | -5.10% | 12.75 | 13.63 | 83524 | 10915.51 | 4.61% | 0.00 |
| 2025-11-20 | 13.60 | 13.53 | -0.05 | -0.37% | 13.45 | 13.73 | 50674 | 6886.01 | 2.80% | 0.00 |
| 2025-11-19 | 13.89 | 13.58 | -0.32 | -2.30% | 13.50 | 13.97 | 70272 | 9587.11 | 3.88% | 0.00 |
| 2025-11-18 | 13.85 | 13.90 | 0.02 | 0.14% | 13.74 | 13.92 | 57328 | 7938.26 | 3.16% | 0.00 |
| 2025-11-17 | 14.03 | 13.88 | -0.15 | -1.07% | 13.81 | 14.03 | 79854 | 11100.15 | 4.41% | 0.00 |
| 2025-11-14 | 14.07 | 14.03 | -0.06 | -0.43% | 13.96 | 14.28 | 87280 | 12365.59 | 4.82% | 0.00 |
| 2025-11-13 | 14.07 | 14.09 | 0.02 | 0.14% | 13.85 | 14.19 | 82869 | 11653.45 | 4.57% | 0.00 |
| 2025-11-12 | 13.93 | 14.07 | 0.09 | 0.64% | 13.82 | 14.28 | 115694 | 16328.91 | 6.38% | 0.00 |
| 2025-11-11 | 13.87 | 13.98 | 0.23 | 1.67% | 13.71 | 14.20 | 99484 | 13908.96 | 5.49% | 0.00 |
| 2025-11-10 | 13.78 | 13.75 | -0.08 | -0.58% | 13.67 | 13.80 | 52914 | 7259.58 | 2.92% | 0.00 |
| 2025-11-07 | 13.85 | 13.83 | 0.06 | 0.44% | 13.63 | 13.91 | 59184 | 8166.32 | 3.27% | 0.00 |
| 2025-11-06 | 13.79 | 13.77 | -0.02 | -0.15% | 13.63 | 13.84 | 54442 | 7476.17 | 3.00% | 0.00 |
| 2025-11-05 | 13.60 | 13.79 | 0.04 | 0.29% | 13.60 | 13.84 | 57475 | 7914.50 | 3.17% | 0.00 |
| 2025-11-04 | 13.84 | 13.75 | -0.07 | -0.51% | 13.63 | 13.88 | 76904 | 10563.25 | 4.24% | 0.00 |
| 2025-11-03 | 13.78 | 13.82 | -0.03 | -0.22% | 13.70 | 13.92 | 92861 | 12836.52 | 5.12% | 0.00 |
| 2025-10-31 | 13.75 | 13.85 | 0.12 | 0.87% | 13.63 | 13.99 | 120192 | 16636.24 | 6.63% | 0.00 |
| 2025-10-30 | 14.04 | 13.73 | -0.50 | -3.51% | 13.70 | 14.21 | 170694 | 23689.76 | 9.42% | 0.00 |
| 2025-10-29 | 13.93 | 14.23 | 0.32 | 2.30% | 13.86 | 14.49 | 291038 | 41355.51 | 16.06% | 4.00 |
| 2025-10-28 | 13.63 | 13.91 | 0.86 | 6.59% | 13.63 | 14.68 | 362278 | 50956.64 | 19.99% | 0.00 |
| 2025-10-27 | 13.39 | 13.05 | 0.08 | 0.62% | 12.92 | 13.44 | 64867 | 8478.58 | 3.58% | 0.00 |
| 2025-10-24 | 12.72 | 12.97 | 0.23 | 1.81% | 12.64 | 13.05 | 55799 | 7227.22 | 3.08% | 0.00 |
| 2025-10-23 | 12.66 | 12.74 | 0.09 | 0.71% | 12.49 | 12.76 | 43079 | 5434.71 | 2.38% | 0.00 |
| 2025-10-22 | 12.62 | 12.65 | -0.01 | -0.08% | 12.56 | 12.77 | 32995 | 4186.51 | 1.82% | 0.00 |
| 2025-10-21 | 12.38 | 12.66 | 0.26 | 2.10% | 12.38 | 12.69 | 55591 | 7006.28 | 3.07% | 0.00 |
| 2025-10-20 | 12.12 | 12.40 | 0.47 | 3.94% | 12.12 | 12.45 | 59623 | 7348.44 | 3.29% | 0.00 |
| 2025-10-17 | 12.26 | 11.93 | -0.39 | -3.17% | 11.92 | 12.35 | 53483 | 6484.21 | 2.95% | 0.00 |
| 2025-10-16 | 12.65 | 12.32 | -0.25 | -1.99% | 12.23 | 12.75 | 84521 | 10536.81 | 4.66% | 0.00 |
| 2025-10-15 | 12.35 | 12.57 | 0.29 | 2.36% | 12.17 | 12.62 | 71737 | 8920.44 | 3.96% | 0.00 |
| 2025-10-14 | 12.55 | 12.28 | -0.12 | -0.97% | 12.16 | 12.58 | 55738 | 6876.28 | 3.08% | 0.00 |
| 2025-10-13 | 12.10 | 12.40 | -0.07 | -0.56% | 11.66 | 12.43 | 58656 | 7142.67 | 3.24% | 0.00 |
| 2025-10-10 | 12.50 | 12.47 | -0.04 | -0.32% | 12.38 | 12.59 | 37846 | 4719.75 | 2.09% | 0.00 |
| 2025-10-09 | 12.47 | 12.51 | 0.12 | 0.97% | 12.36 | 12.61 | 49043 | 6125.74 | 2.71% | 0.00 |
| 2025-09-30 | 12.53 | 12.39 | -0.02 | -0.16% | 12.39 | 12.55 | 33887 | 4226.24 | 1.87% | 0.00 |
| 2025-09-29 | 12.38 | 12.41 | 0.11 | 0.89% | 12.08 | 12.49 | 41576 | 5137.35 | 2.29% | 0.00 |
| 2025-09-26 | 12.42 | 12.30 | -0.12 | -0.97% | 12.24 | 12.52 | 39193 | 4858.23 | 2.16% | 0.00 |
| 2025-09-25 | 12.59 | 12.42 | -0.18 | -1.43% | 12.38 | 12.71 | 43657 | 5465.73 | 2.41% | 0.00 |
| 2025-09-24 | 12.37 | 12.60 | 0.24 | 1.94% | 12.21 | 12.61 | 46181 | 5776.78 | 2.55% | 0.00 |
| 2025-09-23 | 12.69 | 12.36 | -0.34 | -2.68% | 12.06 | 12.69 | 67810 | 8318.30 | 3.74% | 0.00 |
| 2025-09-22 | 12.67 | 12.70 | 0.07 | 0.55% | 12.55 | 12.77 | 38644 | 4891.61 | 2.13% | 0.00 |
| 2025-09-19 | 12.78 | 12.63 | -0.15 | -1.17% | 12.59 | 12.90 | 45860 | 5825.93 | 2.53% | 0.00 |
| 2025-09-18 | 13.08 | 12.78 | -0.30 | -2.29% | 12.64 | 13.15 | 75984 | 9829.40 | 4.19% | 0.00 |
| 2025-09-17 | 13.14 | 13.08 | -0.06 | -0.46% | 13.05 | 13.22 | 46530 | 6108.73 | 2.57% | 0.00 |
| 2025-09-16 | 12.90 | 13.14 | 0.19 | 1.47% | 12.85 | 13.15 | 41374 | 5403.66 | 2.28% | 0.00 |
| 2025-09-15 | 13.10 | 12.95 | -0.18 | -1.37% | 12.88 | 13.12 | 44020 | 5698.69 | 2.43% | 8.00 |
| 2025-09-12 | 13.20 | 13.13 | 0.00 | 0.00% | 13.11 | 13.38 | 65056 | 8614.22 | 3.59% | 0.00 |
| 2025-09-11 | 12.99 | 13.13 | 0.23 | 1.78% | 12.79 | 13.14 | 57496 | 7484.58 | 3.17% | 0.00 |
| 2025-09-10 | 12.76 | 12.90 | 0.11 | 0.86% | 12.72 | 12.97 | 40073 | 5161.16 | 2.21% | 0.00 |
| 2025-09-09 | 13.01 | 12.79 | -0.22 | -1.69% | 12.70 | 13.02 | 43258 | 5548.34 | 2.39% | 0.00 |
| 2025-09-08 | 12.83 | 13.01 | 0.19 | 1.48% | 12.76 | 13.07 | 59549 | 7720.93 | 3.29% | 0.00 |
| 2025-09-05 | 12.54 | 12.82 | 0.33 | 2.64% | 12.42 | 12.87 | 57394 | 7286.41 | 3.17% | 0.00 |
| 2025-09-04 | 12.62 | 12.49 | -0.14 | -1.11% | 12.34 | 12.83 | 64832 | 8179.10 | 3.58% | 0.00 |
| 2025-09-03 | 13.01 | 12.63 | -0.37 | -2.85% | 12.61 | 13.06 | 62230 | 7982.58 | 3.43% | 0.00 |
| 2025-09-02 | 13.33 | 13.00 | -0.34 | -2.55% | 12.76 | 13.39 | 100360 | 13021.37 | 5.54% | 0.00 |
| 2025-09-01 | 13.39 | 13.34 | -0.01 | -0.07% | 13.32 | 13.54 | 78966 | 10594.16 | 4.36% | 0.00 |
| 2025-08-29 | 13.66 | 13.35 | -0.37 | -2.70% | 13.32 | 13.71 | 105945 | 14264.71 | 5.85% | 36.00 |
| 2025-08-28 | 13.28 | 13.72 | 0.67 | 5.13% | 13.01 | 13.80 | 177941 | 23914.60 | 9.82% | 0.00 |
| 2025-08-27 | 13.54 | 13.05 | -0.49 | -3.62% | 13.04 | 13.66 | 100092 | 13434.04 | 5.52% | 0.00 |
| 2025-08-26 | 13.67 | 13.54 | -0.15 | -1.10% | 13.52 | 13.74 | 83729 | 11427.21 | 4.62% | 0.00 |
| 2025-08-25 | 13.79 | 13.69 | -0.01 | -0.07% | 13.41 | 13.80 | 144692 | 19696.23 | 7.99% | 24.00 |
| 2025-08-22 | 13.72 | 13.70 | -0.13 | -0.94% | 13.60 | 13.95 | 121636 | 16707.12 | 6.71% | 0.00 |
| 2025-08-21 | 14.19 | 13.83 | 0.05 | 0.36% | 13.80 | 14.48 | 236627 | 33428.04 | 13.06% | 0.00 |
| 2025-08-20 | 13.77 | 13.78 | 0.02 | 0.15% | 13.57 | 13.86 | 97700 | 13367.26 | 5.39% | 0.00 |
| 2025-08-19 | 13.86 | 13.76 | -0.10 | -0.72% | 13.61 | 14.03 | 129944 | 17908.80 | 7.17% | 0.00 |
| 2025-08-18 | 13.84 | 13.86 | 0.02 | 0.14% | 13.63 | 14.03 | 213123 | 29414.06 | 11.76% | 0.00 |
| 2025-08-15 | 12.98 | 13.84 | 0.88 | 6.79% | 12.90 | 13.84 | 230555 | 31152.56 | 12.72% | 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。
