| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 48.89 | 47.82 | -1.00 | -2.05% | 47.65 | 48.89 | 13200 | 6336.43 | 2.18% | 0.00 |
| 2025-11-06 | 48.62 | 48.82 | 0.31 | 0.64% | 48.36 | 49.09 | 12588 | 6135.79 | 2.08% | 0.00 |
| 2025-11-05 | 48.21 | 48.51 | -0.40 | -0.82% | 48.00 | 49.49 | 13471 | 6566.45 | 2.22% | 0.00 |
| 2025-11-04 | 49.93 | 48.91 | -1.02 | -2.04% | 48.57 | 50.11 | 13990 | 6871.68 | 2.31% | 0.00 |
| 2025-11-03 | 50.00 | 49.93 | -0.25 | -0.50% | 49.30 | 50.39 | 13941 | 6950.13 | 2.30% | 1.00 |
| 2025-10-31 | 49.59 | 50.18 | 0.40 | 0.80% | 49.59 | 50.74 | 15482 | 7771.22 | 2.56% | 0.00 |
| 2025-10-30 | 51.57 | 49.78 | -2.31 | -4.43% | 49.74 | 51.57 | 30813 | 15540.39 | 5.09% | 3.00 |
| 2025-10-29 | 50.78 | 52.09 | 1.80 | 3.58% | 50.30 | 52.17 | 33706 | 17326.67 | 5.57% | 0.00 |
| 2025-10-28 | 50.65 | 50.29 | -0.39 | -0.77% | 50.10 | 51.03 | 18175 | 9178.32 | 3.00% | 0.00 |
| 2025-10-27 | 51.10 | 50.68 | 0.12 | 0.24% | 50.15 | 51.50 | 25848 | 13114.54 | 4.27% | 10.00 |
| 2025-10-24 | 48.96 | 50.56 | 2.07 | 4.27% | 48.82 | 50.66 | 26969 | 13483.12 | 4.45% | 0.00 |
| 2025-10-23 | 48.30 | 48.49 | -0.31 | -0.64% | 47.80 | 48.80 | 15295 | 7364.96 | 2.53% | 0.00 |
| 2025-10-22 | 48.27 | 48.80 | 0.13 | 0.27% | 48.15 | 49.49 | 16572 | 8096.17 | 2.74% | 0.00 |
| 2025-10-21 | 47.94 | 48.67 | 1.07 | 2.25% | 47.34 | 48.88 | 19651 | 9474.02 | 3.25% | 0.00 |
| 2025-10-20 | 46.51 | 47.60 | 1.80 | 3.93% | 46.41 | 47.88 | 20425 | 9648.63 | 3.37% | 0.00 |
| 2025-10-17 | 47.56 | 45.80 | -1.82 | -3.82% | 45.80 | 47.70 | 17272 | 8044.83 | 2.85% | 0.00 |
| 2025-10-16 | 48.51 | 47.62 | -1.26 | -2.58% | 47.38 | 48.79 | 16511 | 7931.59 | 2.73% | 2.00 |
| 2025-10-15 | 48.46 | 48.88 | 0.85 | 1.77% | 47.60 | 48.88 | 16080 | 7777.18 | 2.66% | 7.00 |
| 2025-10-14 | 50.05 | 48.03 | -1.82 | -3.65% | 47.90 | 50.81 | 23674 | 11651.53 | 3.91% | 2.00 |
| 2025-10-13 | 46.62 | 49.85 | -0.85 | -1.68% | 46.62 | 50.00 | 21925 | 10769.82 | 3.62% | 2.00 |
| 2025-10-10 | 52.53 | 50.70 | -2.20 | -4.16% | 50.60 | 53.25 | 27927 | 14406.91 | 4.61% | 0.00 |
| 2025-10-09 | 53.49 | 52.90 | 0.36 | 0.69% | 52.80 | 54.12 | 31784 | 17010.88 | 5.25% | 0.00 |
| 2025-09-30 | 51.88 | 52.54 | 0.55 | 1.06% | 51.88 | 53.88 | 24802 | 13123.20 | 4.10% | 0.00 |
| 2025-09-29 | 51.49 | 51.99 | 0.33 | 0.64% | 51.02 | 52.25 | 18063 | 9364.62 | 2.98% | 0.00 |
| 2025-09-26 | 53.01 | 51.66 | -1.58 | -2.97% | 51.39 | 53.68 | 27945 | 14576.35 | 4.62% | 0.00 |
| 2025-09-25 | 53.20 | 53.24 | -0.46 | -0.86% | 53.00 | 54.36 | 25807 | 13864.07 | 4.26% | 0.00 |
| 2025-09-24 | 52.52 | 53.70 | 0.34 | 0.64% | 52.30 | 53.88 | 33661 | 17906.74 | 5.56% | 0.00 |
| 2025-09-23 | 55.65 | 53.36 | -2.09 | -3.77% | 51.90 | 56.76 | 45611 | 24572.51 | 7.53% | 5.00 |
| 2025-09-22 | 54.40 | 55.45 | 1.10 | 2.02% | 54.40 | 55.96 | 32830 | 18154.63 | 5.42% | 0.00 |
| 2025-09-19 | 56.30 | 54.35 | -1.54 | -2.76% | 54.18 | 56.60 | 41973 | 23125.23 | 6.93% | 3.00 |
| 2025-09-18 | 57.00 | 55.89 | -1.42 | -2.48% | 54.91 | 58.35 | 65346 | 36895.84 | 10.79% | 0.00 |
| 2025-09-17 | 58.00 | 57.31 | -0.55 | -0.95% | 57.20 | 58.80 | 44591 | 25741.03 | 7.36% | 0.00 |
| 2025-09-16 | 57.65 | 57.86 | -0.02 | -0.03% | 56.70 | 58.69 | 45569 | 26308.20 | 7.53% | 0.00 |
| 2025-09-15 | 56.93 | 57.88 | 0.98 | 1.72% | 56.75 | 58.97 | 43790 | 25334.46 | 7.23% | 2.00 |
| 2025-09-12 | 57.27 | 56.90 | -0.95 | -1.64% | 56.63 | 59.20 | 52796 | 30506.60 | 8.72% | 0.00 |
| 2025-09-11 | 55.85 | 57.85 | 1.94 | 3.47% | 55.38 | 58.65 | 57363 | 32927.99 | 9.47% | 3.00 |
| 2025-09-10 | 59.00 | 55.91 | -2.60 | -4.44% | 55.48 | 60.20 | 65807 | 37633.73 | 10.87% | 2.00 |
| 2025-09-09 | 61.89 | 58.51 | -4.48 | -7.11% | 58.51 | 62.00 | 71410 | 42972.59 | 11.79% | 3.00 |
| 2025-09-08 | 61.58 | 62.99 | -0.43 | -0.68% | 60.25 | 63.49 | 94878 | 58570.89 | 15.67% | 0.00 |
| 2025-09-05 | 58.88 | 63.42 | 2.78 | 4.58% | 54.01 | 63.79 | 127497 | 75268.13 | 21.06% | 5.00 |
| 2025-09-04 | 61.47 | 60.64 | -0.23 | -0.38% | 57.83 | 65.50 | 132324 | 82360.06 | 21.85% | 2.00 |
| 2025-09-03 | 57.08 | 60.87 | 3.06 | 5.29% | 55.90 | 63.88 | 112976 | 67706.46 | 18.66% | 8.00 |
| 2025-09-02 | 55.99 | 57.81 | 2.01 | 3.60% | 54.00 | 58.90 | 105958 | 59919.73 | 17.50% | 3.00 |
| 2025-09-01 | 55.56 | 55.80 | 0.40 | 0.72% | 52.57 | 56.20 | 86589 | 46823.56 | 14.30% | 10.00 |
| 2025-08-29 | 56.68 | 55.40 | -0.06 | -0.11% | 55.38 | 60.88 | 116161 | 66881.92 | 19.18% | 6.00 |
| 2025-08-28 | 53.00 | 55.46 | 2.66 | 5.04% | 52.17 | 57.60 | 116971 | 63688.04 | 19.32% | 0.00 |
| 2025-08-27 | 55.03 | 52.80 | -3.24 | -5.78% | 52.73 | 56.18 | 118319 | 64501.45 | 19.54% | 4.00 |
| 2025-08-26 | 49.00 | 56.04 | 6.19 | 12.42% | 48.10 | 58.80 | 127232 | 66405.61 | 21.01% | 0.00 |
| 2025-08-25 | 48.48 | 49.85 | 1.42 | 2.93% | 48.06 | 51.48 | 75998 | 37753.46 | 12.55% | 23.80 |
| 2025-08-22 | 48.61 | 48.43 | -0.64 | -1.30% | 48.32 | 49.35 | 59444 | 28914.23 | 9.82% | 0.00 |
| 2025-08-21 | 50.10 | 49.07 | -0.76 | -1.53% | 48.70 | 51.50 | 78310 | 39086.38 | 12.93% | 0.00 |
| 2025-08-20 | 48.35 | 49.83 | 1.11 | 2.28% | 48.23 | 50.48 | 69918 | 34563.07 | 11.55% | 0.00 |
| 2025-08-19 | 49.00 | 48.72 | -0.58 | -1.18% | 48.20 | 49.97 | 66645 | 32569.28 | 11.01% | 0.00 |
| 2025-08-18 | 47.49 | 49.30 | 2.24 | 4.76% | 46.95 | 49.67 | 89618 | 43523.62 | 14.80% | 1.00 |
| 2025-08-15 | 46.45 | 47.06 | 0.72 | 1.55% | 46.35 | 47.60 | 62005 | 29168.99 | 10.24% | 0.00 |
| 2025-08-14 | 48.09 | 46.34 | -2.04 | -4.22% | 46.33 | 48.32 | 70881 | 33486.56 | 11.71% | 0.00 |
| 2025-08-13 | 47.41 | 48.38 | 0.98 | 2.07% | 46.60 | 49.20 | 98838 | 47492.01 | 16.32% | 0.00 |
| 2025-08-12 | 46.13 | 47.40 | 1.28 | 2.78% | 45.33 | 47.90 | 93793 | 43938.93 | 15.49% | 2.00 |
| 2025-08-11 | 42.99 | 46.12 | 3.02 | 7.01% | 42.77 | 46.12 | 90942 | 41032.51 | 15.02% | 6.00 |
| 2025-08-08 | 44.19 | 43.10 | -1.87 | -4.16% | 43.10 | 44.70 | 72675 | 31696.37 | 12.00% | 2.00 |
| 2025-08-07 | 45.51 | 44.97 | 0.11 | 0.25% | 44.92 | 49.59 | 85398 | 39496.49 | 14.10% | 0.00 |
| 2025-08-06 | 44.82 | 44.86 | -0.40 | -0.88% | 44.31 | 45.85 | 57220 | 25759.08 | 9.45% | 11.00 |
| 2025-08-05 | 46.18 | 45.26 | -1.09 | -2.35% | 45.05 | 46.20 | 59989 | 27290.67 | 9.91% | 0.00 |
| 2025-08-04 | 45.41 | 46.35 | 0.17 | 0.37% | 44.83 | 46.37 | 67701 | 30886.62 | 11.18% | 1.00 |
| 2025-08-01 | 43.95 | 46.18 | 1.88 | 4.24% | 43.30 | 46.27 | 105247 | 47335.57 | 17.38% | 2.00 |
| 2025-07-31 | 42.99 | 44.30 | 1.38 | 3.22% | 42.88 | 44.54 | 90254 | 39665.20 | 14.91% | 0.00 |
| 2025-07-30 | 43.79 | 42.92 | -0.83 | -1.90% | 42.48 | 44.10 | 47489 | 20469.97 | 7.84% | 9.00 |
| 2025-07-29 | 43.38 | 43.75 | 0.36 | 0.83% | 42.70 | 43.80 | 55742 | 24179.92 | 9.21% | 0.00 |
| 2025-07-28 | 42.01 | 43.39 | 1.33 | 3.16% | 42.01 | 43.81 | 72121 | 31071.69 | 11.91% | 0.00 |
| 2025-07-25 | 41.78 | 42.06 | 0.43 | 1.03% | 41.13 | 42.16 | 40187 | 16763.20 | 6.64% | 0.00 |
| 2025-07-24 | 41.11 | 41.63 | 0.51 | 1.24% | 41.01 | 42.60 | 36496 | 15230.63 | 6.03% | 0.00 |
| 2025-07-23 | 42.65 | 41.12 | -1.84 | -4.28% | 40.96 | 42.65 | 55538 | 23081.55 | 9.17% | 0.00 |
| 2025-07-22 | 44.00 | 42.96 | -1.34 | -3.02% | 42.68 | 44.08 | 57194 | 24770.20 | 9.45% | 0.00 |
| 2025-07-21 | 42.41 | 44.30 | 1.24 | 2.88% | 42.09 | 44.30 | 80253 | 34611.62 | 13.25% | 2.00 |
| 2025-07-18 | 43.10 | 43.06 | -0.48 | -1.10% | 42.26 | 43.68 | 68752 | 29409.35 | 11.35% | 2.00 |
| 2025-07-17 | 43.00 | 43.54 | -0.46 | -1.05% | 42.60 | 45.30 | 92325 | 40508.37 | 15.25% | 0.00 |
| 2025-07-16 | 42.55 | 44.00 | 1.55 | 3.65% | 41.50 | 45.70 | 106326 | 46559.63 | 17.56% | 2.00 |
| 2025-07-15 | 40.91 | 42.45 | 1.40 | 3.41% | 40.70 | 42.59 | 83236 | 34938.05 | 13.75% | 0.00 |
| 2025-07-14 | 41.00 | 41.05 | -0.23 | -0.56% | 40.98 | 41.77 | 44728 | 18451.04 | 7.39% | 0.00 |
| 2025-07-11 | 40.67 | 41.28 | 0.48 | 1.18% | 40.32 | 42.17 | 60961 | 25227.00 | 10.07% | 5.00 |
智立方(301312)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。
