| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 46.36 | 47.08 | 0.81 | 1.75% | 46.36 | 47.27 | 21560 | 10106.06 | 1.93% | 0.00 |
| 2026-03-24 | 46.24 | 46.27 | 0.81 | 1.78% | 44.97 | 46.48 | 22613 | 10339.04 | 2.02% | 2.00 |
| 2026-03-23 | 47.38 | 45.46 | -2.56 | -5.33% | 45.07 | 47.82 | 38523 | 17866.46 | 3.45% | 0.00 |
| 2026-03-20 | 48.01 | 48.02 | 0.13 | 0.27% | 47.80 | 49.77 | 36618 | 17809.66 | 3.28% | 0.00 |
| 2026-03-19 | 48.57 | 47.89 | -1.41 | -2.86% | 47.67 | 48.92 | 23346 | 11258.32 | 2.09% | 0.00 |
| 2026-03-18 | 49.48 | 49.30 | 0.01 | 0.02% | 48.81 | 49.83 | 25183 | 12395.05 | 2.25% | 0.00 |
| 2026-03-17 | 50.86 | 49.29 | -1.51 | -2.97% | 49.28 | 51.08 | 31216 | 15596.08 | 2.79% | 0.00 |
| 2026-03-16 | 51.40 | 50.80 | -0.62 | -1.21% | 50.21 | 51.59 | 27795 | 14064.41 | 2.49% | 0.00 |
| 2026-03-13 | 51.67 | 51.42 | -0.42 | -0.81% | 51.15 | 52.18 | 23604 | 12189.36 | 2.11% | 4.00 |
| 2026-03-12 | 53.01 | 51.84 | -1.48 | -2.78% | 51.08 | 53.15 | 37491 | 19426.02 | 3.35% | 0.00 |
| 2026-03-11 | 53.24 | 53.32 | -0.07 | -0.13% | 53.01 | 54.35 | 32592 | 17481.98 | 2.92% | 1.00 |
| 2026-03-10 | 52.79 | 53.39 | 1.05 | 2.01% | 52.72 | 53.49 | 28149 | 14972.44 | 2.52% | 9.00 |
| 2026-03-09 | 52.98 | 52.34 | -1.79 | -3.31% | 51.24 | 52.98 | 48334 | 25131.48 | 4.32% | 0.00 |
| 2026-03-06 | 53.49 | 54.13 | 0.31 | 0.58% | 53.33 | 55.50 | 41017 | 22426.40 | 3.67% | 18.00 |
| 2026-03-05 | 54.08 | 53.82 | 0.64 | 1.20% | 53.18 | 54.69 | 42581 | 22990.25 | 3.81% | 0.00 |
| 2026-03-04 | 52.11 | 53.18 | 0.34 | 0.64% | 52.11 | 54.35 | 32504 | 17327.26 | 2.91% | 0.00 |
| 2026-03-03 | 56.34 | 52.84 | -2.71 | -4.88% | 52.51 | 56.52 | 65490 | 35159.07 | 5.86% | 0.00 |
| 2026-03-02 | 56.23 | 55.55 | -1.41 | -2.48% | 55.41 | 57.80 | 36288 | 20426.73 | 3.25% | 0.00 |
| 2026-02-27 | 57.50 | 56.96 | -1.10 | -1.89% | 56.15 | 57.66 | 36090 | 20534.24 | 3.23% | 0.00 |
| 2026-02-26 | 57.07 | 58.06 | 1.32 | 2.33% | 56.80 | 58.43 | 47196 | 27268.50 | 4.22% | 0.00 |
| 2026-02-25 | 57.10 | 56.74 | -0.46 | -0.80% | 56.50 | 57.86 | 34111 | 19444.31 | 3.05% | 3.00 |
| 2026-02-24 | 57.76 | 57.20 | -0.05 | -0.09% | 56.90 | 58.07 | 35359 | 20324.29 | 3.16% | 0.00 |
| 2026-02-13 | 57.56 | 57.25 | -0.94 | -1.62% | 56.72 | 58.58 | 38921 | 22472.61 | 3.48% | 0.00 |
| 2026-02-12 | 56.58 | 58.19 | 1.76 | 3.12% | 56.52 | 59.09 | 49954 | 28997.65 | 4.47% | 0.00 |
| 2026-02-11 | 57.25 | 56.43 | -1.02 | -1.78% | 56.33 | 57.60 | 30740 | 17450.46 | 2.75% | 0.00 |
| 2026-02-10 | 58.51 | 57.45 | -1.53 | -2.59% | 56.79 | 58.55 | 57174 | 32867.64 | 5.12% | 2.00 |
| 2026-02-09 | 59.99 | 58.98 | 0.17 | 0.29% | 58.51 | 60.70 | 48478 | 28707.41 | 4.34% | 0.00 |
| 2026-02-06 | 59.30 | 58.81 | -0.97 | -1.62% | 57.80 | 60.56 | 60430 | 35761.40 | 5.41% | 4.00 |
| 2026-02-05 | 61.02 | 59.78 | -2.40 | -3.86% | 58.06 | 61.49 | 72487 | 43113.96 | 6.49% | 0.00 |
| 2026-02-04 | 64.21 | 62.18 | -2.55 | -3.94% | 60.51 | 64.34 | 107710 | 66675.48 | 9.64% | 0.00 |
| 2026-02-03 | 61.44 | 64.73 | 4.71 | 7.85% | 59.01 | 67.90 | 146606 | 93169.23 | 13.12% | 3.00 |
| 2026-02-02 | 58.57 | 60.02 | 2.49 | 4.33% | 58.15 | 62.49 | 116087 | 70191.59 | 10.39% | 0.00 |
| 2026-01-30 | 56.94 | 57.53 | 0.26 | 0.45% | 54.83 | 58.47 | 74586 | 42158.93 | 6.67% | 0.00 |
| 2026-01-29 | 58.94 | 57.27 | -2.91 | -4.84% | 57.08 | 60.48 | 89747 | 52774.29 | 8.03% | 0.00 |
| 2026-01-28 | 55.06 | 60.18 | 5.18 | 9.42% | 54.91 | 63.00 | 154806 | 93479.07 | 13.85% | 0.00 |
| 2026-01-27 | 55.08 | 55.00 | -0.30 | -0.54% | 52.90 | 55.80 | 43034 | 23284.84 | 3.85% | 0.00 |
| 2026-01-26 | 57.65 | 55.30 | -2.65 | -4.57% | 55.16 | 58.90 | 60616 | 34038.13 | 5.42% | 4.00 |
| 2026-01-23 | 56.88 | 57.95 | 1.20 | 2.11% | 56.48 | 58.64 | 61867 | 35763.35 | 5.54% | 0.00 |
| 2026-01-22 | 59.23 | 56.75 | -2.70 | -4.54% | 56.46 | 59.39 | 77899 | 44658.05 | 6.97% | 0.00 |
| 2026-01-21 | 57.65 | 59.45 | 1.46 | 2.52% | 56.80 | 62.34 | 106190 | 63414.56 | 9.50% | 0.00 |
| 2026-01-20 | 57.38 | 57.99 | -1.01 | -1.71% | 57.38 | 61.88 | 107250 | 63622.12 | 9.60% | 0.00 |
| 2026-01-19 | 56.77 | 59.00 | 4.60 | 8.46% | 54.89 | 60.50 | 125301 | 72159.98 | 11.21% | 1.00 |
| 2026-01-16 | 54.69 | 54.40 | 0.48 | 0.89% | 53.78 | 55.29 | 50132 | 27376.00 | 4.49% | 0.00 |
| 2026-01-15 | 53.70 | 53.92 | -0.32 | -0.59% | 52.41 | 54.20 | 48308 | 25720.82 | 4.32% | 0.00 |
| 2026-01-14 | 54.60 | 54.24 | -0.24 | -0.44% | 53.65 | 55.88 | 72555 | 39612.04 | 6.49% | 4.00 |
| 2026-01-13 | 55.90 | 54.48 | -1.50 | -2.68% | 53.80 | 55.90 | 65169 | 35473.83 | 5.83% | 0.00 |
| 2026-01-12 | 54.66 | 55.98 | 1.42 | 2.60% | 54.41 | 56.43 | 89821 | 49777.55 | 8.04% | 0.00 |
| 2026-01-09 | 53.81 | 54.56 | 0.74 | 1.37% | 53.49 | 54.79 | 63509 | 34484.66 | 5.68% | 0.00 |
| 2026-01-08 | 53.50 | 53.82 | -0.20 | -0.37% | 53.28 | 54.77 | 86479 | 46708.47 | 7.74% | 0.00 |
| 2026-01-07 | 49.50 | 54.02 | 4.49 | 9.07% | 49.31 | 54.32 | 112809 | 58973.96 | 10.09% | 3.00 |
| 2026-01-06 | 49.02 | 49.53 | 0.54 | 1.10% | 48.81 | 49.70 | 32429 | 16002.37 | 2.90% | 4.00 |
| 2026-01-05 | 48.30 | 48.99 | 1.04 | 2.17% | 48.10 | 49.05 | 27024 | 13195.85 | 2.42% | 0.00 |
| 2025-12-31 | 48.20 | 47.95 | -0.15 | -0.31% | 47.50 | 48.47 | 23539 | 11293.55 | 2.11% | 0.00 |
| 2025-12-30 | 48.39 | 48.10 | -0.48 | -0.99% | 48.08 | 48.81 | 21928 | 10617.07 | 1.96% | 0.00 |
| 2025-12-29 | 48.95 | 48.58 | -0.49 | -1.00% | 48.45 | 49.28 | 24778 | 12110.79 | 2.22% | 0.00 |
| 2025-12-26 | 49.00 | 49.07 | -0.04 | -0.08% | 48.74 | 49.66 | 27118 | 13361.65 | 2.43% | 0.00 |
| 2025-12-25 | 48.74 | 49.11 | 0.22 | 0.45% | 48.62 | 49.48 | 28562 | 13990.58 | 2.57% | 0.00 |
| 2025-12-24 | 47.84 | 48.89 | 0.87 | 1.81% | 47.46 | 49.24 | 30110 | 14641.33 | 2.71% | 0.00 |
| 2025-12-23 | 48.60 | 48.02 | -0.74 | -1.52% | 47.92 | 48.99 | 25777 | 12450.20 | 2.32% | 0.00 |
| 2025-12-22 | 48.53 | 48.76 | 0.86 | 1.80% | 47.82 | 49.28 | 34334 | 16658.01 | 3.09% | 0.00 |
| 2025-12-19 | 50.45 | 47.90 | 0.99 | 2.11% | 47.89 | 50.50 | 37112 | 18022.92 | 3.34% | 0.00 |
| 2025-12-18 | 46.96 | 46.91 | -0.55 | -1.16% | 46.86 | 47.58 | 18388 | 8671.77 | 1.66% | 13.00 |
| 2025-12-17 | 47.16 | 47.46 | 0.11 | 0.23% | 46.30 | 47.79 | 28905 | 13579.48 | 2.60% | 0.00 |
| 2025-12-16 | 49.48 | 47.35 | -2.50 | -5.02% | 47.02 | 49.54 | 41723 | 19955.66 | 3.76% | 0.00 |
| 2025-12-15 | 49.50 | 49.85 | 0.15 | 0.30% | 49.00 | 50.47 | 48659 | 24270.12 | 4.38% | 3.00 |
| 2025-12-12 | 48.31 | 49.70 | 1.42 | 2.94% | 47.89 | 50.20 | 59599 | 29406.52 | 5.37% | 0.00 |
| 2025-12-11 | 48.29 | 48.28 | -0.02 | -0.04% | 47.67 | 48.77 | 29638 | 14299.31 | 2.67% | 0.00 |
| 2025-12-10 | 48.10 | 48.30 | 0.22 | 0.46% | 47.00 | 48.45 | 26640 | 12700.57 | 2.40% | 0.00 |
| 2025-12-09 | 49.58 | 48.08 | -1.17 | -2.38% | 47.89 | 49.60 | 36560 | 17716.62 | 3.29% | 0.00 |
| 2025-12-08 | 48.71 | 49.25 | 0.54 | 1.11% | 48.54 | 49.49 | 37757 | 18539.08 | 3.40% | 0.00 |
| 2025-12-05 | 48.18 | 48.71 | 0.48 | 1.00% | 47.78 | 48.89 | 28740 | 13917.54 | 2.59% | 0.00 |
| 2025-12-04 | 50.00 | 48.23 | -1.22 | -2.47% | 48.11 | 50.41 | 42535 | 20653.66 | 3.83% | 0.00 |
| 2025-12-03 | 50.63 | 49.45 | -1.18 | -2.33% | 49.23 | 50.98 | 53992 | 26834.30 | 4.86% | 1.00 |
| 2025-12-02 | 50.20 | 50.63 | -3.35 | -6.21% | 48.99 | 51.91 | 91531 | 46283.72 | 8.24% | 0.00 |
| 2025-12-01 | 59.02 | 53.98 | -2.13 | -3.80% | 53.68 | 59.50 | 136522 | 77326.88 | 12.29% | 0.00 |
| 2025-11-28 | 58.90 | 56.11 | -2.94 | -4.98% | 56.00 | 59.63 | 73977 | 42630.09 | 6.66% | 5.00 |
| 2025-11-27 | 58.30 | 59.05 | 0.40 | 0.68% | 57.89 | 61.88 | 84846 | 50716.36 | 7.64% | 0.00 |
| 2025-11-26 | 58.55 | 58.65 | -0.32 | -0.54% | 57.93 | 59.49 | 38007 | 22260.98 | 3.42% | 0.00 |
| 2025-11-25 | 59.52 | 58.97 | -0.51 | -0.86% | 58.41 | 59.89 | 49062 | 29006.54 | 4.42% | 0.00 |
| 2025-11-24 | 57.80 | 59.48 | 1.66 | 2.87% | 57.30 | 60.10 | 85184 | 50397.14 | 7.67% | 1.00 |
英杰电气(300820)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。
