| 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 | 38.99 | 39.73 | 1.06 | 2.74% | 38.81 | 39.93 | 8092 | 3201.67 | 2.58% | 0.00 |
| 2026-03-24 | 37.62 | 38.67 | 1.86 | 5.05% | 36.72 | 38.77 | 10032 | 3777.84 | 3.20% | 0.00 |
| 2026-03-23 | 39.39 | 36.81 | -2.92 | -7.35% | 36.32 | 39.39 | 15870 | 6020.38 | 5.07% | 0.00 |
| 2026-03-20 | 41.89 | 39.73 | -2.18 | -5.20% | 39.60 | 42.29 | 11988 | 4888.87 | 3.83% | 0.00 |
| 2026-03-19 | 42.92 | 41.91 | -1.13 | -2.63% | 41.61 | 43.80 | 8747 | 3717.53 | 2.79% | 0.00 |
| 2026-03-18 | 42.37 | 43.04 | 1.02 | 2.43% | 41.78 | 43.08 | 9332 | 3959.48 | 2.98% | 0.00 |
| 2026-03-17 | 43.90 | 42.02 | -1.57 | -3.60% | 42.00 | 44.10 | 11245 | 4834.69 | 3.59% | 0.00 |
| 2026-03-16 | 44.50 | 43.59 | -2.30 | -5.01% | 43.11 | 45.30 | 27535 | 12133.72 | 8.79% | 0.00 |
| 2026-03-13 | 43.48 | 45.89 | 2.44 | 5.62% | 43.00 | 47.48 | 27221 | 12443.01 | 8.69% | 3.00 |
| 2026-03-12 | 44.23 | 43.45 | -0.78 | -1.76% | 43.20 | 44.45 | 7592 | 3325.28 | 2.42% | 0.00 |
| 2026-03-11 | 44.43 | 44.23 | -0.20 | -0.45% | 43.93 | 45.21 | 9286 | 4132.26 | 2.96% | 0.00 |
| 2026-03-10 | 43.01 | 44.43 | 1.75 | 4.10% | 43.01 | 44.46 | 8864 | 3900.00 | 2.83% | 8.00 |
| 2026-03-09 | 42.62 | 42.68 | -0.37 | -0.86% | 41.53 | 42.99 | 9325 | 3945.93 | 2.98% | 0.00 |
| 2026-03-06 | 41.69 | 43.05 | 1.28 | 3.06% | 41.14 | 43.43 | 12000 | 5144.71 | 3.83% | 0.00 |
| 2026-03-05 | 42.27 | 41.77 | 0.31 | 0.75% | 41.45 | 42.89 | 7625 | 3220.61 | 2.43% | 0.00 |
| 2026-03-04 | 41.17 | 41.46 | -0.14 | -0.34% | 41.06 | 42.07 | 9520 | 3955.73 | 3.04% | 0.00 |
| 2026-03-03 | 42.99 | 41.60 | -1.18 | -2.76% | 41.60 | 44.00 | 15719 | 6712.93 | 5.02% | 0.00 |
| 2026-03-02 | 44.00 | 42.78 | -2.05 | -4.57% | 42.58 | 44.65 | 17075 | 7386.87 | 5.45% | 0.00 |
| 2026-02-27 | 45.25 | 44.83 | -0.72 | -1.58% | 44.25 | 45.48 | 11590 | 5173.92 | 3.70% | 0.00 |
| 2026-02-26 | 44.35 | 45.55 | 1.20 | 2.71% | 44.15 | 45.98 | 14868 | 6701.07 | 4.75% | 0.00 |
| 2026-02-25 | 44.92 | 44.35 | -0.15 | -0.34% | 44.12 | 44.92 | 9700 | 4310.34 | 3.10% | 0.00 |
| 2026-02-24 | 45.02 | 44.50 | -0.07 | -0.16% | 43.93 | 45.15 | 11677 | 5190.83 | 3.73% | 0.00 |
| 2026-02-13 | 45.91 | 44.57 | -1.11 | -2.43% | 44.51 | 46.16 | 18849 | 8532.27 | 6.02% | 0.00 |
| 2026-02-12 | 45.52 | 45.68 | 1.70 | 3.87% | 44.15 | 48.24 | 36603 | 16913.20 | 11.68% | 0.00 |
| 2026-02-11 | 43.95 | 43.98 | 0.06 | 0.14% | 43.76 | 44.18 | 4828 | 2122.55 | 1.54% | 0.00 |
| 2026-02-10 | 44.20 | 43.92 | -0.33 | -0.75% | 43.90 | 44.57 | 6216 | 2743.09 | 1.98% | 0.00 |
| 2026-02-09 | 43.49 | 44.25 | 1.24 | 2.88% | 43.25 | 44.46 | 10165 | 4477.93 | 3.24% | 0.00 |
| 2026-02-06 | 42.70 | 43.01 | 0.31 | 0.73% | 42.37 | 43.35 | 8495 | 3655.15 | 2.71% | 0.00 |
| 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 |
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。
