| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 20.00 | 21.93 | 1.23 | 5.94% | 16.80 | 22.26 | 134260 | 26447.87 | 7.66% | 0.00 |
| 2025-04-08 | 20.52 | 20.70 | 0.18 | 0.88% | 20.00 | 21.78 | 91180 | 19019.17 | 5.20% | 0.00 |
| 2025-04-07 | 23.99 | 20.52 | -5.13 | -20.00% | 20.52 | 23.99 | 90870 | 19704.09 | 5.18% | 0.00 |
| 2025-04-03 | 26.06 | 25.65 | -0.92 | -3.46% | 25.46 | 26.27 | 65626 | 16927.95 | 3.74% | 9.00 |
| 2025-04-02 | 24.58 | 26.57 | 1.97 | 8.01% | 24.24 | 26.59 | 86183 | 21992.64 | 4.91% | 13.00 |
| 2025-04-01 | 26.13 | 24.60 | -1.05 | -4.09% | 24.43 | 26.28 | 97222 | 24335.87 | 5.54% | 0.00 |
| 2025-03-31 | 26.20 | 25.65 | -1.02 | -3.82% | 25.01 | 26.25 | 83652 | 21262.65 | 4.77% | 0.00 |
| 2025-03-28 | 26.62 | 26.67 | -0.46 | -1.70% | 26.15 | 27.40 | 124597 | 33397.48 | 7.10% | 0.00 |
| 2025-03-27 | 25.43 | 27.13 | 1.63 | 6.39% | 25.43 | 27.48 | 173964 | 46561.32 | 9.92% | 1.00 |
| 2025-03-26 | 24.40 | 25.50 | 1.08 | 4.42% | 24.40 | 26.18 | 103979 | 26545.62 | 5.93% | 2.00 |
| 2025-03-25 | 25.92 | 24.42 | -1.73 | -6.62% | 24.18 | 26.20 | 119188 | 29878.45 | 13.31% | 0.00 |
| 2025-03-24 | 24.91 | 26.15 | 1.22 | 4.89% | 24.91 | 27.88 | 149938 | 39523.45 | 16.75% | 0.00 |
| 2025-03-21 | 25.40 | 24.93 | -0.81 | -3.15% | 24.71 | 25.49 | 82761 | 20785.78 | 9.25% | 0.00 |
| 2025-03-20 | 25.40 | 25.74 | 0.36 | 1.42% | 25.16 | 26.20 | 123008 | 31698.41 | 13.74% | 0.00 |
| 2025-03-19 | 25.22 | 25.38 | -0.02 | -0.08% | 24.55 | 25.47 | 91819 | 22894.90 | 10.26% | 0.00 |
| 2025-03-18 | 25.16 | 25.40 | -0.01 | -0.04% | 24.90 | 25.66 | 136494 | 34494.63 | 15.25% | 0.00 |
| 2025-03-17 | 23.50 | 25.41 | 2.12 | 9.10% | 23.50 | 25.49 | 199277 | 49516.07 | 22.26% | 8.00 |
| 2025-03-14 | 23.21 | 23.29 | -0.10 | -0.43% | 22.86 | 23.47 | 64115 | 14893.62 | 7.16% | 9.00 |
| 2025-03-13 | 23.85 | 23.39 | -0.42 | -1.76% | 22.90 | 23.92 | 78346 | 18243.32 | 8.75% | 0.00 |
| 2025-03-12 | 24.42 | 23.81 | -0.60 | -2.46% | 23.74 | 24.82 | 98322 | 23816.43 | 10.98% | 0.00 |
| 2025-03-11 | 23.26 | 24.41 | 0.82 | 3.48% | 23.26 | 24.45 | 110088 | 26399.14 | 12.30% | 0.00 |
| 2025-03-10 | 23.58 | 23.59 | -0.07 | -0.30% | 23.20 | 24.05 | 110548 | 26112.93 | 12.35% | 0.00 |
| 2025-03-07 | 21.80 | 23.66 | 1.78 | 8.14% | 21.65 | 25.00 | 218571 | 51334.89 | 24.42% | 0.00 |
| 2025-03-06 | 21.61 | 21.88 | 0.22 | 1.02% | 21.25 | 22.10 | 88779 | 19297.34 | 9.92% | 0.00 |
| 2025-03-05 | 21.29 | 21.66 | 0.31 | 1.45% | 20.67 | 21.76 | 68444 | 14513.39 | 7.65% | 0.00 |
| 2025-03-04 | 21.11 | 21.35 | 0.00 | 0.00% | 21.07 | 21.54 | 61208 | 13013.22 | 6.84% | 0.00 |
| 2025-03-03 | 21.65 | 21.35 | -0.08 | -0.37% | 20.86 | 22.18 | 60442 | 12993.19 | 6.75% | 0.00 |
| 2025-02-28 | 22.85 | 21.43 | -1.64 | -7.11% | 21.33 | 23.07 | 94427 | 20780.28 | 10.55% | 0.00 |
| 2025-02-27 | 23.50 | 23.07 | -0.46 | -1.95% | 22.68 | 23.60 | 97238 | 22387.89 | 10.86% | 0.00 |
| 2025-02-26 | 23.57 | 23.53 | 0.21 | 0.90% | 23.10 | 23.85 | 131892 | 30913.03 | 14.73% | 30.00 |
| 2025-02-25 | 22.40 | 23.32 | 0.39 | 1.70% | 22.39 | 23.68 | 146159 | 33758.15 | 16.33% | 0.00 |
| 2025-02-24 | 22.50 | 22.93 | 0.51 | 2.27% | 21.84 | 23.35 | 135944 | 30999.09 | 15.19% | 10.00 |
| 2025-02-21 | 22.30 | 22.42 | -0.01 | -0.04% | 21.80 | 22.67 | 99933 | 22227.82 | 11.16% | 0.00 |
| 2025-02-20 | 21.80 | 22.43 | 0.68 | 3.13% | 21.49 | 22.71 | 109227 | 24198.79 | 12.20% | 0.00 |
| 2025-02-19 | 21.25 | 21.75 | 0.36 | 1.68% | 21.21 | 21.80 | 62181 | 13446.08 | 6.95% | 1.00 |
| 2025-02-18 | 22.59 | 21.39 | -1.19 | -5.27% | 21.24 | 22.81 | 96136 | 21016.07 | 10.74% | 0.00 |
| 2025-02-17 | 22.09 | 22.58 | 0.43 | 1.94% | 22.02 | 22.73 | 89783 | 20174.03 | 10.03% | 0.00 |
| 2025-02-14 | 22.57 | 22.15 | -0.29 | -1.29% | 21.75 | 22.66 | 94021 | 20819.51 | 10.50% | 0.00 |
| 2025-02-13 | 23.30 | 22.44 | -0.75 | -3.23% | 22.21 | 23.33 | 107049 | 24208.66 | 11.96% | 0.00 |
| 2025-02-12 | 22.99 | 23.19 | 0.14 | 0.61% | 22.52 | 23.65 | 144604 | 33363.89 | 16.15% | 0.00 |
| 2025-02-11 | 23.90 | 23.05 | -0.52 | -2.21% | 22.94 | 24.42 | 183512 | 43340.48 | 20.50% | 0.00 |
| 2025-02-10 | 23.17 | 23.57 | 0.35 | 1.51% | 23.00 | 24.13 | 200032 | 47368.50 | 22.35% | 0.00 |
| 2025-02-07 | 22.39 | 23.22 | 0.82 | 3.66% | 22.21 | 24.15 | 209544 | 48740.92 | 23.41% | 0.00 |
| 2025-02-06 | 21.63 | 22.40 | 0.56 | 2.56% | 21.62 | 22.78 | 127077 | 28486.94 | 14.20% | 2.00 |
| 2025-02-05 | 21.16 | 21.84 | 1.00 | 4.80% | 21.00 | 22.20 | 79152 | 17236.02 | 8.84% | 0.00 |
| 2025-01-27 | 21.97 | 20.84 | -1.08 | -4.93% | 20.74 | 22.19 | 63188 | 13552.37 | 7.06% | 3.00 |
| 2025-01-24 | 21.40 | 21.92 | 0.66 | 3.10% | 21.20 | 21.95 | 77367 | 16737.97 | 8.64% | 0.00 |
| 2025-01-23 | 21.98 | 21.26 | -0.56 | -2.57% | 21.26 | 22.42 | 98944 | 21593.51 | 11.05% | 0.00 |
| 2025-01-22 | 21.90 | 21.82 | -0.23 | -1.04% | 21.50 | 22.40 | 86034 | 18829.91 | 9.61% | 14.00 |
| 2025-01-21 | 22.20 | 22.05 | -0.12 | -0.54% | 21.63 | 22.30 | 82487 | 18071.66 | 9.21% | 3.00 |
| 2025-01-20 | 22.42 | 22.17 | -0.71 | -3.10% | 21.95 | 22.80 | 130969 | 29121.19 | 14.63% | 0.00 |
| 2025-01-17 | 22.00 | 22.88 | 0.36 | 1.60% | 21.30 | 23.88 | 223577 | 50268.60 | 24.98% | 0.00 |
| 2025-01-16 | 21.76 | 22.52 | 0.76 | 3.49% | 21.66 | 22.66 | 143697 | 31898.82 | 16.05% | 30.00 |
| 2025-01-15 | 20.91 | 21.76 | 0.73 | 3.47% | 20.91 | 22.08 | 133779 | 28807.69 | 14.94% | 24.00 |
| 2025-01-14 | 19.20 | 21.03 | 1.83 | 9.53% | 19.10 | 21.11 | 127465 | 26233.87 | 14.24% | 0.00 |
| 2025-01-13 | 19.70 | 19.20 | -0.65 | -3.27% | 18.19 | 19.70 | 86544 | 16327.33 | 9.67% | 0.00 |
| 2025-01-10 | 20.78 | 19.85 | -1.18 | -5.61% | 19.81 | 21.14 | 100586 | 20640.23 | 11.24% | 3.00 |
| 2025-01-09 | 20.90 | 21.03 | -0.15 | -0.71% | 20.52 | 21.48 | 125809 | 26420.00 | 14.05% | 4.00 |
| 2025-01-08 | 21.86 | 21.18 | -1.37 | -6.08% | 20.83 | 21.93 | 167008 | 35662.43 | 18.66% | 0.00 |
| 2025-01-07 | 21.63 | 22.55 | 1.45 | 6.87% | 20.77 | 22.57 | 214773 | 46277.05 | 23.99% | 4.00 |
| 2025-01-06 | 21.40 | 21.10 | -0.16 | -0.75% | 20.20 | 22.08 | 150440 | 31650.97 | 16.81% | 0.00 |
| 2025-01-03 | 21.30 | 21.26 | 0.10 | 0.47% | 19.86 | 22.12 | 165665 | 34853.93 | 18.51% | 2.00 |
| 2025-01-02 | 22.10 | 21.16 | -1.44 | -6.37% | 20.89 | 22.18 | 170713 | 36672.39 | 19.07% | 0.00 |
| 2024-12-31 | 21.44 | 22.60 | 1.06 | 4.92% | 21.44 | 22.93 | 249334 | 56070.70 | 27.85% | 14.00 |
| 2024-12-30 | 21.56 | 21.54 | -0.12 | -0.55% | 20.73 | 21.70 | 140075 | 29867.08 | 15.65% | 0.00 |
| 2024-12-27 | 20.88 | 21.66 | 0.79 | 3.79% | 20.50 | 22.20 | 224461 | 48237.38 | 25.07% | 36.00 |
| 2024-12-26 | 20.02 | 20.87 | 0.24 | 1.16% | 20.02 | 21.61 | 242371 | 50937.33 | 27.08% | 15.00 |
| 2024-12-25 | 19.70 | 20.63 | 1.15 | 5.90% | 19.40 | 20.93 | 261917 | 53138.50 | 29.26% | 20.00 |
| 2024-12-24 | 19.51 | 19.48 | 0.36 | 1.88% | 18.63 | 19.70 | 111189 | 21324.34 | 12.42% | 0.00 |
| 2024-12-23 | 19.76 | 19.12 | -0.16 | -0.83% | 19.06 | 21.09 | 172772 | 34274.98 | 19.30% | 0.00 |
| 2024-12-20 | 17.89 | 19.28 | 1.23 | 6.81% | 17.80 | 19.76 | 136191 | 26042.96 | 15.21% | 33.00 |
| 2024-12-19 | 17.25 | 18.05 | 0.54 | 3.08% | 17.20 | 18.07 | 55902 | 9904.00 | 6.24% | 0.00 |
| 2024-12-18 | 17.14 | 17.51 | 0.30 | 1.74% | 16.59 | 17.76 | 55668 | 9583.34 | 6.22% | 0.00 |
| 2024-12-17 | 18.50 | 17.21 | -1.43 | -7.67% | 17.09 | 18.60 | 92758 | 16423.61 | 10.36% | 0.00 |
| 2024-12-16 | 19.00 | 18.64 | -0.36 | -1.89% | 18.52 | 19.19 | 57484 | 10836.59 | 6.42% | 16.00 |
| 2024-12-13 | 19.52 | 19.00 | -0.60 | -3.06% | 18.98 | 19.60 | 68278 | 13155.43 | 7.63% | 3.00 |
| 2024-12-12 | 19.69 | 19.60 | -0.08 | -0.41% | 19.25 | 19.97 | 95326 | 18654.59 | 10.65% | 0.00 |
| 2024-12-11 | 19.02 | 19.68 | 0.68 | 3.58% | 18.85 | 19.69 | 123696 | 24087.27 | 13.82% | 0.00 |
| 2024-12-10 | 19.25 | 19.00 | 0.20 | 1.06% | 18.97 | 19.65 | 91023 | 17504.35 | 10.17% | 10.00 |
| 2024-12-09 | 18.70 | 18.80 | 0.05 | 0.27% | 18.55 | 18.94 | 44147 | 8269.75 | 4.93% | 0.00 |
英力股份(300956)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。
