| 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 | 57.05 | 56.47 | -0.92 | -1.60% | 55.50 | 58.04 | 49860 | 28253.83 | 3.26% | 0.00 |
| 2026-02-05 | 58.00 | 57.39 | -1.13 | -1.93% | 56.02 | 59.20 | 52710 | 30247.91 | 3.45% | 2.00 |
| 2026-02-04 | 58.62 | 58.52 | -0.67 | -1.13% | 56.41 | 58.67 | 51858 | 29789.02 | 3.40% | 0.00 |
| 2026-02-03 | 55.83 | 59.19 | 3.92 | 7.09% | 55.10 | 60.59 | 86632 | 50345.29 | 5.67% | 2.00 |
| 2026-02-02 | 57.89 | 55.27 | -2.70 | -4.66% | 55.27 | 58.49 | 46662 | 26350.16 | 3.06% | 0.00 |
| 2026-01-30 | 56.70 | 57.97 | 1.47 | 2.60% | 55.68 | 58.90 | 68801 | 39437.39 | 4.50% | 0.00 |
| 2026-01-29 | 57.89 | 56.50 | -1.70 | -2.92% | 56.50 | 59.45 | 70851 | 40937.23 | 4.64% | 2.00 |
| 2026-01-28 | 59.69 | 58.20 | -2.03 | -3.37% | 56.00 | 60.00 | 102923 | 59104.03 | 6.74% | 0.00 |
| 2026-01-27 | 58.76 | 60.23 | 0.96 | 1.62% | 57.70 | 61.58 | 94477 | 56781.95 | 6.19% | 1.00 |
| 2026-01-26 | 59.09 | 59.27 | -0.08 | -0.13% | 56.74 | 59.84 | 82316 | 47813.00 | 5.39% | 0.00 |
| 2026-01-23 | 59.03 | 59.35 | 0.34 | 0.58% | 57.55 | 60.97 | 82627 | 49268.23 | 5.41% | 4.00 |
| 2026-01-22 | 62.40 | 59.01 | -2.65 | -4.30% | 58.33 | 63.70 | 103932 | 62254.71 | 6.80% | 2.00 |
| 2026-01-21 | 57.29 | 61.66 | 5.70 | 10.19% | 55.56 | 63.87 | 135388 | 80698.22 | 8.86% | 0.00 |
| 2026-01-20 | 56.65 | 55.96 | 0.04 | 0.07% | 54.90 | 58.64 | 91132 | 51324.44 | 5.97% | 1.00 |
| 2026-01-19 | 55.32 | 55.92 | -0.36 | -0.64% | 54.59 | 56.90 | 89277 | 49907.29 | 5.85% | 21.00 |
| 2026-01-16 | 51.27 | 56.28 | 5.03 | 9.81% | 50.50 | 58.46 | 181055 | 98845.70 | 11.85% | 0.00 |
| 2026-01-15 | 48.50 | 51.25 | 1.39 | 2.79% | 48.50 | 51.98 | 100303 | 50849.39 | 6.57% | 2.00 |
| 2026-01-14 | 48.88 | 49.86 | 1.16 | 2.38% | 48.21 | 51.04 | 98437 | 48906.34 | 6.44% | 0.00 |
| 2026-01-13 | 49.30 | 48.70 | -0.80 | -1.62% | 48.00 | 49.78 | 94069 | 45971.32 | 6.16% | 0.00 |
| 2026-01-12 | 51.17 | 49.50 | -1.72 | -3.36% | 48.04 | 51.30 | 142729 | 70069.75 | 9.34% | 1.00 |
| 2026-01-09 | 50.19 | 51.22 | 0.14 | 0.27% | 49.78 | 51.97 | 88883 | 45297.99 | 5.82% | 0.00 |
| 2026-01-08 | 52.76 | 51.08 | -3.29 | -6.05% | 50.15 | 53.22 | 140696 | 72621.19 | 9.21% | 0.00 |
| 2026-01-07 | 48.40 | 54.37 | 5.96 | 12.31% | 47.00 | 54.99 | 191733 | 99237.22 | 12.55% | 1.00 |
| 2026-01-06 | 48.01 | 48.41 | 0.05 | 0.10% | 47.34 | 49.30 | 75420 | 36373.05 | 4.96% | 0.00 |
| 2026-01-05 | 48.46 | 48.36 | -0.29 | -0.60% | 47.10 | 49.80 | 80802 | 38826.81 | 5.31% | 0.00 |
| 2025-12-31 | 49.23 | 48.65 | -0.42 | -0.86% | 47.91 | 50.00 | 74845 | 36431.19 | 4.92% | 0.00 |
| 2025-12-30 | 49.51 | 49.07 | -0.92 | -1.84% | 48.68 | 50.99 | 130159 | 64490.91 | 8.56% | 1.00 |
| 2025-12-29 | 43.33 | 49.99 | 6.62 | 15.26% | 42.81 | 51.00 | 176438 | 82748.83 | 11.60% | 5.00 |
| 2025-12-26 | 44.48 | 43.37 | -2.61 | -5.68% | 42.91 | 44.89 | 131336 | 57767.54 | 8.64% | 0.00 |
| 2025-12-25 | 45.51 | 45.98 | 0.32 | 0.70% | 44.81 | 46.18 | 69194 | 31461.93 | 4.55% | 2.00 |
| 2025-12-24 | 46.98 | 45.66 | -0.99 | -2.12% | 45.49 | 47.20 | 91078 | 41906.73 | 5.99% | 0.00 |
| 2025-12-23 | 43.15 | 46.65 | 3.07 | 7.04% | 42.80 | 47.50 | 129688 | 59400.50 | 8.53% | 0.00 |
| 2025-12-22 | 41.60 | 43.58 | 1.98 | 4.76% | 41.59 | 44.69 | 124997 | 54668.43 | 8.22% | 0.00 |
| 2025-12-19 | 40.22 | 41.60 | 1.41 | 3.51% | 39.62 | 41.83 | 100155 | 40659.98 | 6.59% | 0.00 |
| 2025-12-18 | 38.69 | 40.19 | 2.07 | 5.43% | 38.69 | 41.50 | 138702 | 56159.50 | 9.12% | 0.00 |
| 2025-12-17 | 35.70 | 38.12 | 2.42 | 6.78% | 35.13 | 38.18 | 64609 | 23772.09 | 4.25% | 10.00 |
| 2025-12-16 | 36.81 | 35.70 | -1.08 | -2.94% | 35.38 | 36.85 | 32899 | 11789.79 | 2.16% | 0.00 |
| 2025-12-15 | 36.81 | 36.78 | -0.63 | -1.68% | 36.62 | 37.66 | 26832 | 9942.57 | 1.76% | 0.00 |
| 2025-12-12 | 37.23 | 37.41 | 0.19 | 0.51% | 36.66 | 37.65 | 26421 | 9833.20 | 1.74% | 0.00 |
| 2025-12-11 | 38.30 | 37.22 | -0.88 | -2.31% | 37.20 | 38.48 | 32394 | 12156.40 | 2.13% | 0.00 |
| 2025-12-10 | 38.40 | 38.10 | -0.48 | -1.24% | 37.50 | 38.60 | 32529 | 12353.99 | 2.14% | 0.00 |
| 2025-12-09 | 38.67 | 38.58 | -0.23 | -0.59% | 38.38 | 39.10 | 41578 | 16090.00 | 2.73% | 0.00 |
| 2025-12-08 | 37.80 | 38.81 | 0.97 | 2.56% | 37.80 | 39.00 | 45488 | 17598.65 | 2.99% | 0.00 |
| 2025-12-05 | 37.02 | 37.84 | 0.63 | 1.69% | 37.02 | 37.85 | 36759 | 13829.87 | 2.42% | 0.00 |
| 2025-12-04 | 37.00 | 37.21 | -1.10 | -2.87% | 36.54 | 38.10 | 51384 | 19048.22 | 3.38% | 10.00 |
| 2025-12-03 | 37.65 | 38.31 | 0.81 | 2.16% | 37.48 | 39.66 | 70572 | 27329.59 | 4.64% | 0.00 |
| 2025-12-02 | 38.63 | 37.50 | -1.57 | -4.02% | 37.30 | 38.83 | 41838 | 15856.35 | 2.75% | 5.00 |
| 2025-12-01 | 38.38 | 39.07 | 0.72 | 1.88% | 38.02 | 39.18 | 42011 | 16292.52 | 2.76% | 1.00 |
| 2025-11-28 | 38.15 | 38.35 | -0.01 | -0.03% | 37.84 | 38.58 | 36564 | 13985.23 | 2.40% | 0.00 |
| 2025-11-27 | 36.95 | 38.36 | 1.46 | 3.96% | 36.95 | 39.50 | 74951 | 28895.13 | 4.93% | 0.00 |
| 2025-11-26 | 37.40 | 36.90 | -0.55 | -1.47% | 36.80 | 37.70 | 36936 | 13712.94 | 2.43% | 0.00 |
| 2025-11-25 | 37.02 | 37.45 | 0.45 | 1.22% | 37.02 | 38.22 | 42341 | 15958.09 | 2.78% | 0.00 |
| 2025-11-24 | 36.68 | 37.00 | 0.77 | 2.13% | 36.20 | 37.20 | 39500 | 14510.29 | 2.60% | 0.00 |
| 2025-11-21 | 37.75 | 36.23 | -1.80 | -4.73% | 36.13 | 37.75 | 46437 | 17080.26 | 3.05% | 3.00 |
| 2025-11-20 | 38.98 | 38.03 | -0.63 | -1.63% | 37.78 | 39.38 | 41858 | 16057.91 | 2.75% | 0.00 |
| 2025-11-19 | 40.34 | 38.66 | -1.88 | -4.64% | 38.20 | 40.78 | 59643 | 23365.29 | 3.92% | 3.00 |
| 2025-11-18 | 41.01 | 40.54 | -0.32 | -0.78% | 40.25 | 41.65 | 44653 | 18224.77 | 2.94% | 0.00 |
| 2025-11-17 | 41.60 | 40.86 | -1.04 | -2.48% | 40.72 | 42.37 | 56052 | 23136.40 | 3.69% | 3.00 |
| 2025-11-14 | 42.21 | 41.90 | -1.12 | -2.60% | 41.03 | 43.28 | 68320 | 28876.70 | 4.49% | 1.00 |
| 2025-11-13 | 43.00 | 43.02 | -0.52 | -1.19% | 42.70 | 43.99 | 79603 | 34374.27 | 5.24% | 2.00 |
| 2025-11-12 | 43.64 | 43.54 | -0.67 | -1.52% | 42.18 | 44.50 | 91631 | 39738.35 | 6.03% | 0.00 |
| 2025-11-11 | 43.22 | 44.21 | 0.23 | 0.52% | 42.91 | 45.22 | 143815 | 63538.42 | 9.46% | 1.00 |
| 2025-11-10 | 41.39 | 43.98 | 3.52 | 8.70% | 40.98 | 44.88 | 166467 | 71584.38 | 10.95% | 1.00 |
| 2025-11-07 | 40.46 | 40.46 | 0.06 | 0.15% | 39.62 | 41.45 | 77980 | 31577.54 | 5.13% | 0.00 |
| 2025-11-06 | 39.86 | 40.40 | -0.10 | -0.25% | 39.86 | 41.00 | 62760 | 25366.02 | 4.13% | 0.00 |
| 2025-11-05 | 39.70 | 40.50 | 0.23 | 0.57% | 39.14 | 41.10 | 66433 | 26611.91 | 4.37% | 10.00 |
| 2025-11-04 | 41.57 | 40.27 | -1.50 | -3.59% | 39.99 | 41.83 | 54172 | 22021.87 | 3.56% | 0.00 |
| 2025-11-03 | 42.09 | 41.77 | -0.31 | -0.74% | 40.35 | 42.49 | 67638 | 27929.47 | 4.45% | 0.00 |
| 2025-10-31 | 44.14 | 42.08 | -2.24 | -5.05% | 42.04 | 44.45 | 101096 | 43383.55 | 6.65% | 1.00 |
| 2025-10-30 | 46.00 | 44.32 | -0.78 | -1.73% | 44.10 | 46.80 | 119729 | 54258.09 | 7.87% | 0.00 |
| 2025-10-29 | 45.00 | 45.10 | 0.32 | 0.71% | 44.92 | 46.30 | 119266 | 54241.41 | 7.84% | 0.00 |
| 2025-10-28 | 46.03 | 44.78 | -1.65 | -3.55% | 44.50 | 46.43 | 100852 | 45555.92 | 6.63% | 0.00 |
| 2025-10-27 | 46.82 | 46.43 | 1.36 | 3.02% | 45.66 | 48.12 | 165993 | 77519.20 | 10.92% | 1.00 |
| 2025-10-24 | 41.25 | 45.07 | 4.79 | 11.89% | 40.60 | 47.56 | 181422 | 80877.65 | 11.93% | 0.00 |
| 2025-10-23 | 40.52 | 40.28 | -0.48 | -1.18% | 39.61 | 40.71 | 54776 | 21919.58 | 3.60% | 0.00 |
| 2025-10-22 | 41.27 | 40.76 | -0.94 | -2.25% | 40.00 | 41.55 | 87005 | 35449.52 | 5.72% | 0.00 |
| 2025-10-21 | 37.47 | 41.70 | 4.40 | 11.80% | 37.28 | 42.96 | 165118 | 67901.40 | 10.86% | 2.00 |
| 2025-10-20 | 36.44 | 37.30 | 1.51 | 4.22% | 36.15 | 38.05 | 69160 | 25622.68 | 4.55% | 0.00 |
| 2025-10-17 | 37.89 | 35.79 | -2.28 | -5.99% | 35.79 | 38.33 | 60324 | 22234.69 | 3.97% | 4.00 |
| 2025-10-16 | 40.18 | 38.07 | -2.12 | -5.27% | 37.70 | 40.18 | 87581 | 33767.23 | 5.76% | 2.00 |
英诺激光(301021)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。
