| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.30 | 11.49 | 0.22 | 1.95% | 11.21 | 11.68 | 28899 | 3331.24 | 1.86% | 0.00 |
| 2025-12-17 | 11.25 | 11.27 | 0.05 | 0.45% | 10.98 | 11.34 | 24790 | 2771.88 | 1.59% | 0.00 |
| 2025-12-16 | 11.47 | 11.22 | -0.28 | -2.43% | 11.19 | 11.56 | 23004 | 2598.72 | 1.48% | 0.00 |
| 2025-12-15 | 11.38 | 11.50 | 0.10 | 0.88% | 11.17 | 11.60 | 33493 | 3825.29 | 2.15% | 0.00 |
| 2025-12-12 | 11.63 | 11.40 | -0.18 | -1.55% | 11.32 | 11.74 | 31587 | 3638.86 | 2.03% | 0.00 |
| 2025-12-11 | 11.90 | 11.58 | -0.32 | -2.69% | 11.50 | 12.00 | 41616 | 4860.93 | 2.68% | 0.00 |
| 2025-12-10 | 12.24 | 11.90 | -0.29 | -2.38% | 11.80 | 12.25 | 44554 | 5348.10 | 2.86% | 0.00 |
| 2025-12-09 | 12.45 | 12.19 | -0.24 | -1.93% | 12.14 | 12.55 | 33374 | 4116.54 | 2.15% | 0.00 |
| 2025-12-08 | 12.34 | 12.43 | 0.14 | 1.14% | 12.34 | 12.58 | 35196 | 4390.24 | 2.26% | 0.00 |
| 2025-12-05 | 12.17 | 12.29 | 0.15 | 1.24% | 11.95 | 12.31 | 23958 | 2918.59 | 1.54% | 0.00 |
| 2025-12-04 | 12.25 | 12.14 | -0.15 | -1.22% | 12.00 | 12.29 | 32462 | 3943.88 | 2.09% | 0.00 |
| 2025-12-03 | 12.39 | 12.29 | -0.14 | -1.13% | 12.10 | 12.53 | 25684 | 3157.95 | 1.65% | 0.00 |
| 2025-12-02 | 12.52 | 12.43 | -0.10 | -0.80% | 12.26 | 12.54 | 21705 | 2693.50 | 1.40% | 0.00 |
| 2025-12-01 | 12.72 | 12.53 | -0.16 | -1.26% | 12.44 | 12.77 | 30862 | 3905.27 | 1.98% | 1650.00 |
| 2025-11-28 | 12.49 | 12.69 | 0.17 | 1.36% | 12.28 | 12.69 | 29483 | 3681.89 | 1.90% | 5400.00 |
| 2025-11-27 | 12.27 | 12.52 | 0.18 | 1.46% | 12.25 | 12.58 | 26057 | 3247.96 | 1.68% | 6400.00 |
| 2025-11-26 | 12.56 | 12.34 | -0.25 | -1.99% | 12.30 | 12.74 | 32432 | 4056.56 | 2.08% | 0.00 |
| 2025-11-25 | 12.34 | 12.59 | 0.34 | 2.78% | 12.31 | 12.69 | 37947 | 4758.75 | 2.44% | 4225.00 |
| 2025-11-24 | 12.22 | 12.25 | 0.15 | 1.24% | 12.13 | 12.44 | 39068 | 4790.46 | 2.51% | 0.00 |
| 2025-11-21 | 12.67 | 12.10 | -0.64 | -5.02% | 11.91 | 12.89 | 46057 | 5665.85 | 2.96% | 0.00 |
| 2025-11-20 | 12.96 | 12.74 | -0.21 | -1.62% | 12.58 | 13.05 | 58106 | 7411.10 | 3.74% | 0.00 |
| 2025-11-19 | 13.13 | 12.95 | -0.18 | -1.37% | 12.80 | 13.18 | 41084 | 5321.00 | 2.64% | 0.00 |
| 2025-11-18 | 13.24 | 13.13 | -0.05 | -0.38% | 12.98 | 13.25 | 34859 | 4553.42 | 2.24% | 0.00 |
| 2025-11-17 | 13.15 | 13.18 | 0.03 | 0.23% | 13.04 | 13.25 | 34978 | 4601.85 | 2.25% | 0.00 |
| 2025-11-14 | 13.12 | 13.15 | -0.06 | -0.45% | 13.12 | 13.39 | 39894 | 5286.93 | 2.56% | 0.00 |
| 2025-11-13 | 13.48 | 13.21 | -0.20 | -1.49% | 13.10 | 13.50 | 44379 | 5857.34 | 2.85% | 0.00 |
| 2025-11-12 | 13.52 | 13.41 | -0.13 | -0.96% | 13.30 | 13.80 | 50092 | 6733.31 | 3.22% | 0.00 |
| 2025-11-11 | 13.02 | 13.54 | 0.52 | 3.99% | 12.98 | 13.59 | 56358 | 7483.34 | 3.62% | 0.00 |
| 2025-11-10 | 13.10 | 13.02 | -0.06 | -0.46% | 12.95 | 13.18 | 34964 | 4561.15 | 2.25% | 0.00 |
| 2025-11-07 | 13.10 | 13.08 | 0.00 | 0.00% | 13.00 | 13.21 | 35141 | 4612.30 | 2.26% | 0.00 |
| 2025-11-06 | 13.24 | 13.08 | -0.17 | -1.28% | 12.90 | 13.25 | 46756 | 6108.39 | 3.01% | 1.00 |
| 2025-11-05 | 12.90 | 13.25 | 0.29 | 2.24% | 12.81 | 13.33 | 71465 | 9394.80 | 4.59% | 0.00 |
| 2025-11-04 | 12.76 | 12.96 | 0.00 | 0.00% | 12.76 | 13.14 | 67728 | 8751.93 | 4.35% | 0.00 |
| 2025-11-03 | 12.94 | 12.96 | 0.21 | 1.65% | 12.71 | 13.07 | 73001 | 9391.45 | 4.69% | 0.00 |
| 2025-10-31 | 12.58 | 12.75 | 0.05 | 0.39% | 12.50 | 13.25 | 73955 | 9439.03 | 4.75% | 0.00 |
| 2025-10-30 | 13.30 | 12.70 | -0.30 | -2.31% | 12.68 | 13.44 | 90697 | 11699.61 | 5.83% | 2.00 |
| 2025-10-29 | 12.88 | 13.00 | -0.15 | -1.14% | 12.53 | 13.46 | 146912 | 19088.31 | 9.44% | 0.00 |
| 2025-10-28 | 12.35 | 13.15 | 0.87 | 7.08% | 12.13 | 13.80 | 189977 | 24712.91 | 12.21% | 0.00 |
| 2025-10-27 | 12.15 | 12.28 | 0.22 | 1.82% | 12.00 | 12.86 | 59964 | 7348.85 | 3.85% | 0.00 |
| 2025-10-24 | 12.00 | 12.06 | 0.09 | 0.75% | 11.80 | 12.11 | 47973 | 5746.96 | 3.08% | 0.00 |
| 2025-10-23 | 11.93 | 11.97 | 0.04 | 0.34% | 11.81 | 12.01 | 28218 | 3360.98 | 1.81% | 0.00 |
| 2025-10-22 | 11.91 | 11.93 | 0.02 | 0.17% | 11.69 | 12.05 | 30963 | 3693.03 | 1.99% | 0.00 |
| 2025-10-21 | 11.79 | 11.91 | 0.31 | 2.67% | 11.55 | 11.92 | 24121 | 2847.57 | 1.55% | 0.00 |
| 2025-10-20 | 11.48 | 11.60 | 0.22 | 1.93% | 11.41 | 11.70 | 24801 | 2872.42 | 1.59% | 0.00 |
| 2025-10-17 | 11.48 | 11.38 | -0.14 | -1.22% | 11.38 | 11.69 | 24609 | 2828.74 | 1.58% | 0.00 |
| 2025-10-16 | 11.63 | 11.52 | -0.12 | -1.03% | 11.47 | 12.04 | 46218 | 5419.82 | 2.97% | 0.00 |
| 2025-10-15 | 11.28 | 11.64 | 0.35 | 3.10% | 11.25 | 11.65 | 32697 | 3753.32 | 2.10% | 0.00 |
| 2025-10-14 | 11.28 | 11.29 | 0.01 | 0.09% | 11.15 | 11.48 | 36491 | 4127.76 | 2.35% | 0.00 |
| 2025-10-13 | 10.88 | 11.28 | -0.05 | -0.44% | 10.60 | 11.43 | 51455 | 5756.69 | 3.31% | 0.00 |
| 2025-10-10 | 11.23 | 11.33 | 0.08 | 0.71% | 11.14 | 11.56 | 39553 | 4505.74 | 2.54% | 0.00 |
| 2025-10-09 | 11.52 | 11.25 | -0.21 | -1.83% | 11.18 | 11.61 | 40039 | 4574.98 | 2.57% | 0.00 |
| 2025-09-30 | 11.43 | 11.46 | 0.04 | 0.35% | 11.31 | 11.65 | 41559 | 4785.65 | 2.67% | 0.00 |
| 2025-09-29 | 11.21 | 11.42 | 0.25 | 2.24% | 10.93 | 11.53 | 33927 | 3833.40 | 2.18% | 1.00 |
| 2025-09-26 | 11.12 | 11.17 | 0.00 | 0.00% | 10.99 | 11.33 | 23568 | 2640.10 | 1.52% | 0.00 |
| 2025-09-25 | 11.33 | 11.17 | -0.16 | -1.41% | 11.14 | 11.53 | 31015 | 3513.34 | 1.99% | 0.00 |
| 2025-09-24 | 11.03 | 11.33 | 0.21 | 1.89% | 10.91 | 11.45 | 32618 | 3665.17 | 2.10% | 0.00 |
| 2025-09-23 | 11.36 | 11.12 | -0.21 | -1.85% | 10.55 | 11.36 | 49999 | 5438.61 | 3.21% | 0.00 |
| 2025-09-22 | 11.63 | 11.33 | -0.32 | -2.75% | 11.20 | 11.65 | 41658 | 4723.03 | 2.68% | 0.00 |
| 2025-09-19 | 11.64 | 11.65 | 0.06 | 0.52% | 11.34 | 11.84 | 44195 | 5104.14 | 2.84% | 0.00 |
| 2025-09-18 | 12.11 | 11.59 | -0.50 | -4.14% | 11.45 | 12.11 | 39986 | 4711.42 | 2.57% | 11.00 |
| 2025-09-17 | 12.15 | 12.09 | -0.04 | -0.33% | 12.05 | 12.25 | 31879 | 3871.62 | 2.05% | 0.00 |
| 2025-09-16 | 12.03 | 12.13 | 0.14 | 1.17% | 11.83 | 12.23 | 34995 | 4223.08 | 2.25% | 0.00 |
| 2025-09-15 | 12.08 | 11.99 | -0.04 | -0.33% | 11.89 | 12.16 | 28798 | 3457.34 | 1.85% | 0.00 |
| 2025-09-12 | 12.19 | 12.03 | -0.11 | -0.91% | 11.95 | 12.23 | 27577 | 3318.62 | 1.77% | 0.00 |
| 2025-09-11 | 11.98 | 12.14 | 0.15 | 1.25% | 11.66 | 12.16 | 32795 | 3931.39 | 2.11% | 0.00 |
| 2025-09-10 | 11.92 | 11.99 | 0.14 | 1.18% | 11.72 | 12.01 | 26501 | 3152.84 | 1.70% | 0.00 |
| 2025-09-09 | 11.90 | 11.85 | -0.10 | -0.84% | 11.70 | 12.12 | 33583 | 3991.06 | 2.16% | 0.00 |
| 2025-09-08 | 11.63 | 11.95 | 0.27 | 2.31% | 11.63 | 11.95 | 35848 | 4236.12 | 2.30% | 0.00 |
| 2025-09-05 | 11.41 | 11.68 | 0.29 | 2.55% | 11.27 | 11.68 | 51068 | 5884.97 | 3.28% | 0.00 |
| 2025-09-04 | 11.13 | 11.39 | 0.31 | 2.80% | 11.02 | 11.72 | 64801 | 7422.61 | 4.17% | 0.00 |
| 2025-09-03 | 11.48 | 11.08 | -0.36 | -3.15% | 10.96 | 11.63 | 31109 | 3510.72 | 2.00% | 0.00 |
| 2025-09-02 | 11.51 | 11.44 | -0.08 | -0.69% | 11.11 | 11.59 | 47942 | 5443.21 | 3.08% | 0.00 |
| 2025-09-01 | 11.06 | 11.52 | 0.44 | 3.97% | 11.06 | 11.79 | 69704 | 8027.10 | 4.48% | 0.00 |
| 2025-08-29 | 11.34 | 11.08 | -0.25 | -2.21% | 11.06 | 11.37 | 55093 | 6161.42 | 3.54% | 0.00 |
| 2025-08-28 | 11.78 | 11.33 | -0.52 | -4.39% | 10.84 | 12.16 | 93215 | 10603.32 | 5.99% | 20.00 |
| 2025-08-27 | 12.41 | 11.85 | -0.60 | -4.82% | 11.80 | 12.61 | 59576 | 7278.13 | 3.83% | 0.00 |
| 2025-08-26 | 12.23 | 12.45 | 0.20 | 1.63% | 12.12 | 12.87 | 64763 | 8129.38 | 4.16% | 0.00 |
| 2025-08-25 | 12.49 | 12.25 | -0.14 | -1.13% | 12.19 | 12.49 | 32956 | 4065.17 | 2.12% | 0.00 |
| 2025-08-22 | 12.58 | 12.39 | -0.16 | -1.27% | 12.27 | 12.60 | 28404 | 3512.54 | 1.83% | 0.00 |
| 2025-08-21 | 12.65 | 12.55 | -0.06 | -0.48% | 12.45 | 12.69 | 27886 | 3506.39 | 1.79% | 0.00 |
喜悦智行(301198)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。
