| 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 | 14.98 | 15.06 | 0.15 | 1.01% | 14.87 | 15.18 | 30822 | 4627.66 | 1.46% | 0.00 |
| 2026-03-24 | 14.68 | 14.91 | 0.68 | 4.78% | 14.25 | 14.95 | 46579 | 6802.19 | 2.21% | 0.00 |
| 2026-03-23 | 15.05 | 14.23 | -1.00 | -6.57% | 14.10 | 15.05 | 52933 | 7738.96 | 2.52% | 0.00 |
| 2026-03-20 | 15.88 | 15.23 | -0.55 | -3.49% | 15.21 | 15.98 | 45775 | 7113.59 | 2.18% | 0.00 |
| 2026-03-19 | 16.16 | 15.78 | -0.49 | -3.01% | 15.68 | 16.19 | 35914 | 5708.22 | 1.71% | 0.00 |
| 2026-03-18 | 15.85 | 16.27 | 0.45 | 2.84% | 15.75 | 16.29 | 40948 | 6556.86 | 1.95% | 0.00 |
| 2026-03-17 | 16.30 | 15.82 | -0.44 | -2.71% | 15.80 | 16.38 | 31941 | 5132.24 | 1.52% | 0.00 |
| 2026-03-16 | 16.10 | 16.26 | 0.12 | 0.74% | 16.02 | 16.27 | 26373 | 4263.32 | 1.25% | 0.00 |
| 2026-03-13 | 16.14 | 16.14 | -0.07 | -0.43% | 16.09 | 16.45 | 32960 | 5366.75 | 1.57% | 0.00 |
| 2026-03-12 | 16.40 | 16.21 | -0.24 | -1.46% | 16.12 | 16.50 | 32254 | 5247.03 | 1.53% | 0.00 |
| 2026-03-11 | 16.49 | 16.45 | -0.02 | -0.12% | 16.32 | 16.77 | 46852 | 7743.60 | 2.23% | 0.00 |
| 2026-03-10 | 16.16 | 16.47 | 0.37 | 2.30% | 16.16 | 16.56 | 44266 | 7286.75 | 2.10% | 0.00 |
| 2026-03-09 | 16.00 | 16.10 | -0.24 | -1.47% | 15.64 | 16.21 | 54989 | 8742.59 | 2.61% | 0.00 |
| 2026-03-06 | 16.00 | 16.34 | 0.20 | 1.24% | 15.91 | 16.35 | 56425 | 9141.05 | 2.68% | 0.00 |
| 2026-03-05 | 16.31 | 16.14 | 0.15 | 0.94% | 16.00 | 16.48 | 67157 | 10879.55 | 3.19% | 0.00 |
| 2026-03-04 | 16.00 | 15.99 | -0.15 | -0.93% | 15.81 | 16.27 | 62120 | 9964.25 | 2.95% | 0.00 |
| 2026-03-03 | 17.34 | 16.14 | -1.29 | -7.40% | 16.09 | 17.44 | 98022 | 16244.54 | 4.66% | 0.00 |
| 2026-03-02 | 17.94 | 17.43 | -0.85 | -4.65% | 17.33 | 18.20 | 69249 | 12177.13 | 3.29% | 0.00 |
| 2026-02-27 | 18.20 | 18.28 | -0.03 | -0.16% | 18.03 | 18.30 | 34375 | 6254.01 | 1.63% | 0.00 |
| 2026-02-26 | 18.28 | 18.31 | 0.01 | 0.05% | 18.22 | 18.36 | 31045 | 5676.08 | 1.48% | 0.00 |
| 2026-02-25 | 18.34 | 18.30 | 0.04 | 0.22% | 18.15 | 18.48 | 39940 | 7303.18 | 1.90% | 0.00 |
| 2026-02-24 | 18.15 | 18.26 | 0.29 | 1.61% | 18.15 | 18.61 | 56386 | 10340.44 | 2.68% | 0.00 |
| 2026-02-13 | 18.18 | 17.97 | -0.13 | -0.72% | 17.94 | 18.30 | 44556 | 8077.44 | 2.12% | 0.00 |
| 2026-02-12 | 18.02 | 18.10 | 0.06 | 0.33% | 17.86 | 18.19 | 43690 | 7911.43 | 2.08% | 0.00 |
| 2026-02-11 | 18.00 | 18.04 | 0.01 | 0.06% | 17.93 | 18.16 | 28612 | 5166.35 | 1.36% | 0.00 |
| 2026-02-10 | 18.07 | 18.03 | -0.12 | -0.66% | 17.99 | 18.28 | 36659 | 6636.95 | 1.74% | 0.00 |
| 2026-02-09 | 17.83 | 18.15 | 0.47 | 2.66% | 17.62 | 18.30 | 56810 | 10291.80 | 2.70% | 0.00 |
| 2026-02-06 | 17.35 | 17.68 | 0.25 | 1.43% | 17.30 | 17.83 | 50178 | 8853.65 | 2.38% | 1.00 |
| 2026-02-05 | 17.76 | 17.43 | -0.41 | -2.30% | 17.42 | 17.89 | 39330 | 6930.01 | 1.87% | 0.00 |
| 2026-02-04 | 17.44 | 17.84 | 0.31 | 1.77% | 17.35 | 17.88 | 51684 | 9135.73 | 2.46% | 0.00 |
| 2026-02-03 | 17.28 | 17.53 | 0.40 | 2.34% | 17.24 | 17.53 | 30928 | 5380.90 | 1.47% | 0.00 |
| 2026-02-02 | 17.40 | 17.13 | -0.28 | -1.61% | 17.13 | 17.66 | 36488 | 6353.78 | 1.73% | 0.00 |
| 2026-01-30 | 17.29 | 17.41 | 0.12 | 0.69% | 17.02 | 17.49 | 36171 | 6258.33 | 1.72% | 0.00 |
| 2026-01-29 | 17.53 | 17.29 | -0.34 | -1.93% | 17.21 | 17.80 | 44996 | 7873.89 | 2.14% | 0.00 |
| 2026-01-28 | 17.97 | 17.63 | -0.32 | -1.78% | 17.60 | 18.04 | 40083 | 7104.45 | 1.90% | 0.00 |
| 2026-01-27 | 17.98 | 17.95 | 0.04 | 0.22% | 17.34 | 18.06 | 58791 | 10426.59 | 2.79% | 0.00 |
| 2026-01-26 | 18.32 | 17.91 | -0.41 | -2.24% | 17.70 | 18.35 | 77577 | 13951.44 | 3.69% | 0.00 |
| 2026-01-23 | 18.30 | 18.32 | -0.28 | -1.51% | 18.05 | 18.38 | 99833 | 18176.16 | 4.74% | 0.00 |
| 2026-01-22 | 18.04 | 18.60 | 0.56 | 3.10% | 17.88 | 18.86 | 128955 | 23813.40 | 6.13% | 0.00 |
| 2026-01-21 | 17.70 | 18.04 | 0.34 | 1.92% | 17.45 | 18.10 | 53186 | 9521.29 | 2.53% | 10.00 |
| 2026-01-20 | 17.72 | 17.70 | -0.10 | -0.56% | 17.50 | 17.97 | 42917 | 7584.76 | 2.04% | 0.00 |
| 2026-01-19 | 17.71 | 17.80 | 0.08 | 0.45% | 17.60 | 18.01 | 59000 | 10507.24 | 2.80% | 0.00 |
| 2026-01-16 | 17.37 | 17.72 | 0.32 | 1.84% | 17.23 | 17.82 | 57013 | 10003.83 | 2.71% | 0.00 |
| 2026-01-15 | 17.15 | 17.40 | 0.25 | 1.46% | 17.02 | 17.47 | 50301 | 8691.78 | 2.39% | 0.00 |
| 2026-01-14 | 17.27 | 17.15 | -0.08 | -0.46% | 16.92 | 17.57 | 67434 | 11648.25 | 3.20% | 0.00 |
| 2026-01-13 | 17.78 | 17.23 | -0.56 | -3.15% | 17.18 | 17.78 | 67883 | 11855.96 | 3.23% | 3.00 |
| 2026-01-12 | 17.37 | 17.79 | 0.39 | 2.24% | 17.28 | 17.84 | 72350 | 12730.56 | 3.44% | 0.00 |
| 2026-01-09 | 17.02 | 17.40 | 0.40 | 2.35% | 16.86 | 17.54 | 68527 | 11776.55 | 3.26% | 0.00 |
| 2026-01-08 | 16.96 | 17.00 | 0.10 | 0.59% | 16.84 | 17.15 | 37204 | 6324.54 | 1.77% | 0.00 |
| 2026-01-07 | 17.00 | 16.90 | -0.07 | -0.41% | 16.82 | 17.14 | 47197 | 7996.82 | 2.24% | 0.00 |
| 2026-01-06 | 17.20 | 16.97 | -0.13 | -0.76% | 16.88 | 17.20 | 54288 | 9230.25 | 2.58% | 0.00 |
| 2026-01-05 | 16.82 | 17.10 | 0.46 | 2.76% | 16.60 | 17.18 | 53232 | 9008.93 | 2.53% | 0.00 |
| 2025-12-31 | 16.89 | 16.64 | -0.18 | -1.07% | 16.49 | 17.09 | 45078 | 7508.51 | 2.14% | 0.00 |
| 2025-12-30 | 16.98 | 16.82 | -0.39 | -2.27% | 16.81 | 17.20 | 53544 | 9078.67 | 2.54% | 11.00 |
| 2025-12-29 | 16.48 | 17.21 | 0.68 | 4.11% | 16.37 | 17.54 | 86350 | 14712.46 | 4.10% | 0.00 |
| 2025-12-26 | 16.41 | 16.53 | 0.14 | 0.85% | 16.28 | 16.75 | 44318 | 7348.64 | 2.11% | 0.00 |
| 2025-12-25 | 16.34 | 16.39 | 0.02 | 0.12% | 16.10 | 16.52 | 27872 | 4551.20 | 1.32% | 0.00 |
| 2025-12-24 | 16.08 | 16.37 | 0.32 | 1.99% | 15.98 | 16.45 | 28693 | 4681.96 | 1.36% | 0.00 |
| 2025-12-23 | 16.21 | 16.05 | -0.12 | -0.74% | 15.96 | 16.23 | 30753 | 4936.83 | 1.46% | 0.00 |
| 2025-12-22 | 16.35 | 16.17 | -0.05 | -0.31% | 16.13 | 16.36 | 32456 | 5276.25 | 1.54% | 0.00 |
| 2025-12-19 | 16.11 | 16.22 | 0.16 | 1.00% | 16.10 | 16.30 | 28191 | 4570.45 | 1.34% | 8.00 |
| 2025-12-18 | 15.97 | 16.06 | 0.04 | 0.25% | 15.93 | 16.25 | 35250 | 5686.09 | 1.67% | 0.00 |
| 2025-12-17 | 16.11 | 16.02 | -0.05 | -0.31% | 15.64 | 16.25 | 39532 | 6278.18 | 1.88% | 0.00 |
| 2025-12-16 | 16.38 | 16.07 | -0.39 | -2.37% | 16.06 | 16.44 | 34502 | 5571.79 | 1.64% | 0.00 |
| 2025-12-15 | 16.61 | 16.46 | -0.17 | -1.02% | 16.23 | 16.63 | 35415 | 5824.92 | 1.68% | 0.00 |
| 2025-12-12 | 16.68 | 16.63 | -0.07 | -0.42% | 16.50 | 16.96 | 41112 | 6870.33 | 1.95% | 0.00 |
| 2025-12-11 | 17.09 | 16.70 | -0.42 | -2.45% | 16.70 | 17.10 | 40224 | 6779.00 | 1.91% | 0.00 |
| 2025-12-10 | 17.36 | 17.12 | -0.23 | -1.33% | 17.00 | 17.45 | 38110 | 6547.59 | 1.81% | 1.00 |
| 2025-12-09 | 17.85 | 17.35 | -0.16 | -0.91% | 17.35 | 17.85 | 41502 | 7284.50 | 1.97% | 0.00 |
| 2025-12-08 | 17.38 | 17.51 | 0.07 | 0.40% | 17.38 | 17.61 | 37713 | 6609.45 | 1.79% | 0.00 |
| 2025-12-05 | 17.15 | 17.44 | 0.32 | 1.87% | 17.00 | 17.46 | 33953 | 5860.04 | 1.61% | 0.00 |
| 2025-12-04 | 17.41 | 17.12 | -0.25 | -1.44% | 16.90 | 17.41 | 33065 | 5665.60 | 1.57% | 0.00 |
| 2025-12-03 | 17.90 | 17.37 | -0.49 | -2.74% | 17.27 | 17.94 | 49724 | 8675.80 | 2.36% | 0.00 |
| 2025-12-02 | 17.90 | 17.86 | -0.14 | -0.78% | 17.81 | 18.13 | 42302 | 7591.68 | 2.01% | 0.00 |
| 2025-12-01 | 17.75 | 18.00 | 0.36 | 2.04% | 17.55 | 18.28 | 62125 | 11123.91 | 2.95% | 0.00 |
| 2025-11-28 | 17.74 | 17.64 | -0.15 | -0.84% | 17.46 | 17.85 | 45663 | 8057.38 | 2.17% | 0.00 |
| 2025-11-27 | 17.62 | 17.79 | 0.17 | 0.96% | 17.60 | 18.12 | 43853 | 7843.25 | 2.08% | 0.00 |
| 2025-11-26 | 18.06 | 17.62 | -0.53 | -2.92% | 17.56 | 18.14 | 49337 | 8810.27 | 2.34% | 0.00 |
| 2025-11-25 | 17.96 | 18.15 | 0.41 | 2.31% | 17.76 | 18.50 | 69073 | 12515.31 | 3.28% | 0.00 |
| 2025-11-24 | 18.02 | 17.74 | 0.42 | 2.42% | 17.56 | 18.52 | 84268 | 15133.89 | 4.00% | 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。
