| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 42.51 | 42.70 | 0.19 | 0.45% | 42.16 | 43.33 | 8701 | 3729.77 | 2.78% | 0.00 |
| 2026-02-04 | 42.60 | 42.51 | 0.01 | 0.02% | 42.15 | 42.99 | 7029 | 2988.18 | 2.24% | 0.00 |
| 2026-02-03 | 41.74 | 42.50 | 1.12 | 2.71% | 41.74 | 42.60 | 9535 | 4035.94 | 3.04% | 0.00 |
| 2026-02-02 | 41.69 | 41.38 | -0.50 | -1.19% | 41.27 | 42.40 | 10576 | 4447.49 | 3.38% | 0.00 |
| 2026-01-30 | 41.18 | 41.88 | 0.87 | 2.12% | 40.57 | 41.90 | 8458 | 3497.28 | 2.70% | 0.00 |
| 2026-01-29 | 41.35 | 41.01 | -0.44 | -1.06% | 40.58 | 42.10 | 9114 | 3774.13 | 2.91% | 0.00 |
| 2026-01-28 | 42.74 | 41.45 | -1.29 | -3.02% | 41.41 | 42.95 | 7274 | 3040.55 | 2.32% | 0.00 |
| 2026-01-27 | 42.80 | 42.74 | 0.16 | 0.38% | 40.88 | 42.87 | 10148 | 4269.74 | 3.24% | 0.00 |
| 2026-01-26 | 43.54 | 42.58 | -0.75 | -1.73% | 42.11 | 43.55 | 10394 | 4428.95 | 3.32% | 0.00 |
| 2026-01-23 | 43.62 | 43.33 | -0.09 | -0.21% | 43.18 | 43.68 | 7998 | 3469.46 | 2.55% | 0.00 |
| 2026-01-22 | 43.64 | 43.42 | -0.11 | -0.25% | 42.91 | 43.70 | 9044 | 3920.86 | 2.89% | 0.00 |
| 2026-01-21 | 43.13 | 43.53 | 0.40 | 0.93% | 42.62 | 43.80 | 10678 | 4629.84 | 3.41% | 0.00 |
| 2026-01-20 | 43.78 | 43.13 | -0.21 | -0.48% | 42.80 | 44.40 | 17346 | 7563.67 | 5.54% | 0.00 |
| 2026-01-19 | 42.70 | 43.34 | 0.48 | 1.12% | 42.67 | 43.54 | 10878 | 4700.76 | 3.47% | 0.00 |
| 2026-01-16 | 42.56 | 42.86 | 0.33 | 0.78% | 42.09 | 43.06 | 10288 | 4376.04 | 3.28% | 5.00 |
| 2026-01-15 | 41.75 | 42.53 | 0.79 | 1.89% | 41.53 | 42.53 | 12100 | 5106.10 | 3.86% | 0.00 |
| 2026-01-14 | 41.71 | 41.74 | -0.01 | -0.02% | 40.90 | 42.23 | 13450 | 5610.65 | 4.29% | 0.00 |
| 2026-01-13 | 41.75 | 41.75 | 0.02 | 0.05% | 40.95 | 42.33 | 10899 | 4547.98 | 3.48% | 0.00 |
| 2026-01-12 | 41.08 | 41.73 | 0.85 | 2.08% | 40.60 | 41.81 | 10478 | 4323.84 | 3.34% | 0.00 |
| 2026-01-09 | 40.80 | 40.88 | 0.18 | 0.44% | 40.34 | 41.05 | 8461 | 3447.36 | 2.70% | 0.00 |
| 2026-01-08 | 40.20 | 40.70 | 0.36 | 0.89% | 40.18 | 41.15 | 9523 | 3869.35 | 3.04% | 0.00 |
| 2026-01-07 | 41.07 | 40.34 | -0.73 | -1.78% | 40.09 | 41.39 | 16493 | 6711.58 | 5.26% | 0.00 |
| 2026-01-06 | 41.99 | 41.07 | -0.50 | -1.20% | 41.01 | 42.00 | 9215 | 3818.04 | 2.94% | 0.00 |
| 2026-01-05 | 41.06 | 41.57 | 0.52 | 1.27% | 40.62 | 41.78 | 9854 | 4084.47 | 3.15% | 0.00 |
| 2025-12-31 | 39.90 | 41.05 | 1.15 | 2.88% | 39.82 | 41.49 | 9593 | 3901.79 | 3.06% | 0.00 |
| 2025-12-30 | 40.14 | 39.90 | -0.19 | -0.47% | 39.68 | 40.30 | 5047 | 2016.69 | 1.61% | 0.00 |
| 2025-12-29 | 40.15 | 40.09 | 0.14 | 0.35% | 39.68 | 40.33 | 5048 | 2017.66 | 1.61% | 0.00 |
| 2025-12-26 | 40.48 | 39.95 | -0.52 | -1.28% | 39.90 | 40.78 | 6745 | 2716.09 | 2.15% | 0.00 |
| 2025-12-25 | 40.40 | 40.47 | 0.64 | 1.61% | 39.85 | 40.58 | 5610 | 2257.53 | 1.79% | 0.00 |
| 2025-12-24 | 39.39 | 39.83 | 0.44 | 1.12% | 39.27 | 40.22 | 6214 | 2480.84 | 1.98% | 0.00 |
| 2025-12-23 | 40.05 | 39.39 | -0.47 | -1.18% | 39.27 | 40.22 | 6806 | 2689.50 | 2.17% | 0.00 |
| 2025-12-22 | 40.17 | 39.86 | -0.31 | -0.77% | 39.53 | 40.75 | 7245 | 2911.65 | 2.31% | 0.00 |
| 2025-12-19 | 40.28 | 40.17 | 0.24 | 0.60% | 39.71 | 40.37 | 4661 | 1868.04 | 1.49% | 0.00 |
| 2025-12-18 | 38.92 | 39.93 | 1.01 | 2.60% | 38.72 | 40.20 | 10242 | 4063.42 | 3.27% | 0.00 |
| 2025-12-17 | 38.35 | 38.92 | 0.67 | 1.75% | 37.70 | 39.12 | 7723 | 2966.52 | 2.47% | 0.00 |
| 2025-12-16 | 39.10 | 38.25 | -1.06 | -2.70% | 38.01 | 39.21 | 7382 | 2831.99 | 2.36% | 0.00 |
| 2025-12-15 | 39.00 | 39.31 | -0.06 | -0.15% | 38.84 | 39.95 | 9878 | 3882.86 | 3.15% | 0.00 |
| 2025-12-12 | 40.73 | 39.37 | -1.20 | -2.96% | 39.00 | 41.24 | 19903 | 7979.16 | 6.35% | 0.00 |
| 2025-12-11 | 41.90 | 40.57 | -1.33 | -3.17% | 40.50 | 42.10 | 6684 | 2747.80 | 2.13% | 0.00 |
| 2025-12-10 | 43.30 | 41.90 | -1.01 | -2.35% | 41.75 | 43.30 | 8165 | 3438.50 | 2.61% | 0.00 |
| 2025-12-09 | 42.53 | 42.91 | 0.55 | 1.30% | 42.30 | 44.43 | 15943 | 6927.72 | 5.09% | 0.00 |
| 2025-12-08 | 41.38 | 42.36 | 0.98 | 2.37% | 41.21 | 43.86 | 13954 | 5956.97 | 4.45% | 0.00 |
| 2025-12-05 | 40.91 | 41.38 | 0.75 | 1.85% | 40.20 | 41.70 | 5907 | 2417.76 | 1.89% | 0.00 |
| 2025-12-04 | 41.30 | 40.63 | -0.78 | -1.88% | 40.48 | 41.71 | 6592 | 2693.06 | 2.10% | 0.00 |
| 2025-12-03 | 41.99 | 41.41 | -0.37 | -0.89% | 41.14 | 42.20 | 3776 | 1569.11 | 1.21% | 0.00 |
| 2025-12-02 | 42.26 | 41.78 | -0.52 | -1.23% | 41.38 | 42.49 | 4286 | 1787.09 | 1.37% | 0.00 |
| 2025-12-01 | 42.82 | 42.30 | -0.10 | -0.24% | 42.15 | 43.30 | 5454 | 2328.64 | 1.74% | 0.00 |
| 2025-11-28 | 41.76 | 42.40 | 0.80 | 1.92% | 41.48 | 42.45 | 5119 | 2149.77 | 1.63% | 0.00 |
| 2025-11-27 | 41.45 | 41.60 | 0.35 | 0.85% | 41.32 | 42.07 | 4728 | 1974.36 | 1.51% | 0.00 |
| 2025-11-26 | 41.58 | 41.25 | -0.47 | -1.13% | 41.00 | 42.30 | 5070 | 2107.38 | 1.62% | 0.00 |
| 2025-11-25 | 42.50 | 41.72 | 0.02 | 0.05% | 41.61 | 42.54 | 5000 | 2099.54 | 1.60% | 0.00 |
| 2025-11-24 | 40.70 | 41.70 | 1.17 | 2.89% | 40.65 | 41.88 | 7725 | 3201.11 | 2.47% | 0.00 |
| 2025-11-21 | 42.39 | 40.53 | -2.13 | -4.99% | 40.52 | 42.86 | 9393 | 3871.64 | 3.00% | 0.00 |
| 2025-11-20 | 43.30 | 42.66 | -0.17 | -0.40% | 42.20 | 43.80 | 5978 | 2567.16 | 1.91% | 0.00 |
| 2025-11-19 | 44.38 | 42.83 | -1.54 | -3.47% | 42.50 | 44.80 | 10681 | 4626.77 | 3.41% | 0.00 |
| 2025-11-18 | 43.72 | 44.37 | 0.78 | 1.79% | 43.00 | 44.50 | 9582 | 4210.46 | 3.06% | 0.00 |
| 2025-11-17 | 43.47 | 43.59 | 0.21 | 0.48% | 43.20 | 43.88 | 7023 | 3059.14 | 2.24% | 0.00 |
| 2025-11-14 | 42.90 | 43.38 | 0.28 | 0.65% | 42.48 | 44.35 | 7639 | 3343.25 | 2.44% | 0.00 |
| 2025-11-13 | 43.00 | 43.18 | 0.08 | 0.19% | 42.75 | 43.73 | 6712 | 2904.40 | 2.14% | 0.00 |
| 2025-11-12 | 44.65 | 43.10 | -1.76 | -3.92% | 43.04 | 45.18 | 11219 | 4909.61 | 3.58% | 0.00 |
| 2025-11-11 | 43.48 | 44.86 | 1.74 | 4.04% | 43.16 | 45.45 | 14346 | 6392.21 | 4.58% | 0.00 |
| 2025-11-10 | 44.02 | 43.12 | -0.68 | -1.55% | 42.76 | 44.02 | 9663 | 4167.75 | 3.08% | 0.00 |
| 2025-11-07 | 44.17 | 43.80 | -0.52 | -1.17% | 43.58 | 44.39 | 6354 | 2784.68 | 2.03% | 0.00 |
| 2025-11-06 | 44.37 | 44.32 | 0.17 | 0.39% | 43.70 | 44.50 | 5877 | 2593.31 | 1.88% | 0.00 |
| 2025-11-05 | 44.00 | 44.15 | -0.21 | -0.47% | 43.82 | 44.69 | 7376 | 3272.29 | 2.35% | 0.00 |
| 2025-11-04 | 45.33 | 44.36 | -0.80 | -1.77% | 43.90 | 45.38 | 8543 | 3792.59 | 2.73% | 0.00 |
| 2025-11-03 | 45.56 | 45.16 | 0.26 | 0.58% | 44.55 | 45.63 | 8348 | 3752.47 | 2.66% | 0.00 |
| 2025-10-31 | 44.69 | 44.90 | 0.10 | 0.22% | 44.69 | 45.44 | 7802 | 3517.35 | 2.49% | 0.00 |
| 2025-10-30 | 46.43 | 44.80 | -1.41 | -3.05% | 44.69 | 46.66 | 10588 | 4801.98 | 3.38% | 0.00 |
| 2025-10-29 | 46.94 | 46.21 | -0.75 | -1.60% | 45.80 | 47.21 | 8434 | 3910.11 | 2.69% | 0.00 |
| 2025-10-28 | 46.68 | 46.96 | 0.28 | 0.60% | 46.45 | 47.92 | 10511 | 4952.78 | 3.36% | 0.00 |
| 2025-10-27 | 47.48 | 46.68 | -0.67 | -1.41% | 46.37 | 48.60 | 12195 | 5746.54 | 3.89% | 0.00 |
| 2025-10-24 | 47.47 | 47.35 | -0.05 | -0.11% | 46.35 | 47.99 | 14299 | 6703.60 | 4.56% | 0.00 |
| 2025-10-23 | 47.60 | 47.40 | 0.40 | 0.85% | 46.72 | 48.84 | 17184 | 8170.84 | 5.49% | 0.00 |
| 2025-10-22 | 47.84 | 47.00 | -0.84 | -1.76% | 46.64 | 48.26 | 7537 | 3560.67 | 2.41% | 50.00 |
| 2025-10-21 | 46.77 | 47.84 | 1.31 | 2.82% | 46.08 | 49.00 | 13555 | 6482.71 | 4.33% | 0.00 |
| 2025-10-20 | 46.49 | 46.53 | 0.36 | 0.78% | 46.06 | 47.47 | 6569 | 3065.69 | 2.10% | 0.00 |
| 2025-10-17 | 48.00 | 46.17 | -1.83 | -3.81% | 46.00 | 48.10 | 7960 | 3716.58 | 2.54% | 0.00 |
| 2025-10-16 | 49.09 | 48.00 | -1.10 | -2.24% | 47.51 | 49.55 | 6290 | 3034.11 | 2.01% | 0.00 |
| 2025-10-15 | 47.30 | 49.10 | 1.28 | 2.68% | 47.30 | 49.10 | 6375 | 3085.82 | 2.04% | 0.00 |
英华特(301272)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。
