| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
