| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-07-10 | 40.93 | 40.80 | -0.31 | -0.75% | 40.45 | 41.92 | 61685 | 25356.86 | 17.07% | 2.00 |
| 2025-07-09 | 43.00 | 41.11 | -2.28 | -5.25% | 41.01 | 43.00 | 86168 | 36064.61 | 23.84% | 5.00 |
| 2025-07-08 | 42.22 | 43.39 | 0.77 | 1.81% | 41.41 | 43.76 | 102523 | 43753.62 | 28.36% | 8.00 |
| 2025-07-07 | 42.00 | 42.62 | -0.08 | -0.19% | 41.06 | 43.43 | 105999 | 44584.37 | 29.33% | 2.00 |
| 2025-07-04 | 45.01 | 42.70 | -4.36 | -9.26% | 42.52 | 48.00 | 158878 | 70813.84 | 43.96% | 22.00 |
| 2025-07-03 | 43.07 | 47.06 | 2.28 | 5.09% | 42.61 | 50.00 | 195365 | 91704.54 | 54.05% | 0.00 |
| 2025-07-02 | 40.64 | 44.78 | 2.78 | 6.62% | 39.28 | 46.20 | 186904 | 78971.74 | 51.71% | 3.00 |
| 2025-07-01 | 39.50 | 42.00 | 2.30 | 5.79% | 38.19 | 44.77 | 186930 | 77291.45 | 51.72% | 0.00 |
| 2025-06-30 | 39.18 | 39.70 | -0.07 | -0.18% | 38.82 | 40.18 | 97452 | 38500.60 | 26.96% | 0.00 |
| 2025-06-27 | 40.25 | 39.77 | -2.46 | -5.83% | 39.16 | 41.15 | 141757 | 56518.70 | 39.22% | 0.00 |
| 2025-06-26 | 40.36 | 42.23 | 1.87 | 4.63% | 39.14 | 44.77 | 220213 | 91756.61 | 60.93% | 21.00 |
| 2025-06-25 | 35.23 | 40.36 | 6.73 | 20.01% | 34.18 | 40.36 | 166903 | 62937.50 | 46.18% | 70.64 |
| 2025-06-24 | 32.82 | 33.63 | 0.98 | 3.00% | 32.79 | 33.63 | 21800 | 7273.95 | 6.03% | 0.00 |
| 2025-06-23 | 32.24 | 32.65 | 0.37 | 1.15% | 32.02 | 32.84 | 17013 | 5534.39 | 4.71% | 0.00 |
| 2025-06-20 | 32.67 | 32.28 | -0.60 | -1.82% | 32.21 | 33.50 | 22127 | 7194.28 | 6.12% | 0.00 |
| 2025-06-19 | 33.12 | 32.88 | -0.47 | -1.41% | 32.69 | 33.85 | 25495 | 8449.45 | 7.05% | 0.00 |
| 2025-06-18 | 33.00 | 33.35 | 0.12 | 0.36% | 32.73 | 33.43 | 27455 | 9104.68 | 7.60% | 0.00 |
| 2025-06-17 | 33.41 | 33.23 | -0.28 | -0.84% | 32.95 | 34.15 | 34980 | 11703.22 | 9.68% | 0.00 |
| 2025-06-16 | 33.20 | 33.51 | -0.28 | -0.83% | 33.10 | 33.98 | 42151 | 14124.81 | 11.66% | 0.00 |
| 2025-06-13 | 34.09 | 33.79 | 0.01 | 0.03% | 33.18 | 34.78 | 66872 | 22674.67 | 18.50% | 0.00 |
| 2025-06-12 | 32.36 | 33.78 | 1.68 | 5.23% | 32.36 | 34.88 | 68236 | 22874.19 | 18.88% | 1.60 |
| 2025-06-11 | 31.89 | 32.10 | 0.07 | 0.22% | 31.89 | 32.45 | 15120 | 4873.21 | 4.18% | 0.00 |
| 2025-06-10 | 32.70 | 32.03 | -0.77 | -2.35% | 31.60 | 32.95 | 18389 | 5926.18 | 5.09% | 0.00 |
| 2025-06-09 | 32.24 | 32.80 | 0.81 | 2.53% | 32.08 | 33.07 | 24531 | 7990.00 | 6.79% | 0.00 |
| 2025-06-06 | 31.76 | 31.99 | 0.06 | 0.19% | 31.51 | 32.00 | 15866 | 5039.22 | 4.39% | 0.00 |
| 2025-06-05 | 31.76 | 31.93 | 0.01 | 0.03% | 31.40 | 32.42 | 24695 | 7854.19 | 6.83% | 0.00 |
| 2025-06-04 | 30.96 | 31.92 | 0.95 | 3.07% | 30.82 | 32.21 | 22895 | 7250.71 | 6.33% | 0.00 |
| 2025-06-03 | 30.60 | 30.97 | -0.04 | -0.13% | 30.41 | 31.31 | 12547 | 3886.38 | 3.47% | 0.00 |
| 2025-05-30 | 31.77 | 31.01 | -0.86 | -2.70% | 30.86 | 31.87 | 16514 | 5143.21 | 4.57% | 0.00 |
| 2025-05-29 | 31.58 | 31.87 | 0.64 | 2.05% | 31.00 | 32.06 | 20807 | 6600.63 | 5.76% | 0.00 |
| 2025-05-28 | 44.05 | 44.12 | 0.07 | 0.16% | 43.89 | 44.62 | 9724 | 4298.39 | 3.77% | 2.00 |
| 2025-05-27 | 44.94 | 44.05 | -0.82 | -1.83% | 43.92 | 44.94 | 9242 | 4087.72 | 3.58% | 1.00 |
| 2025-05-26 | 44.11 | 44.87 | 0.60 | 1.36% | 44.10 | 44.90 | 9196 | 4099.24 | 3.56% | 0.00 |
| 2025-05-23 | 44.79 | 44.27 | -0.34 | -0.76% | 44.16 | 45.44 | 11200 | 5010.71 | 4.34% | 0.00 |
| 2025-05-22 | 44.95 | 44.61 | -0.44 | -0.98% | 44.61 | 45.67 | 10832 | 4878.77 | 4.20% | 0.00 |
| 2025-05-21 | 46.30 | 45.05 | -0.88 | -1.92% | 44.50 | 46.30 | 15299 | 6923.67 | 5.93% | 0.00 |
| 2025-05-20 | 45.06 | 45.93 | 0.80 | 1.77% | 44.66 | 46.04 | 13003 | 5923.62 | 5.04% | 0.00 |
| 2025-05-19 | 45.00 | 45.13 | -0.24 | -0.53% | 44.54 | 45.30 | 9699 | 4359.42 | 3.76% | 0.00 |
| 2025-05-16 | 45.18 | 45.37 | 0.56 | 1.25% | 44.60 | 45.95 | 15069 | 6838.17 | 5.84% | 0.00 |
| 2025-05-15 | 45.16 | 44.81 | -0.49 | -1.08% | 44.45 | 45.38 | 10879 | 4876.29 | 4.21% | 0.00 |
| 2025-05-14 | 45.60 | 45.30 | -0.37 | -0.81% | 45.05 | 45.99 | 16015 | 7267.54 | 6.20% | 0.00 |
| 2025-05-13 | 46.98 | 45.67 | -0.09 | -0.20% | 45.55 | 47.20 | 16933 | 7796.69 | 6.56% | 0.00 |
| 2025-05-12 | 45.75 | 45.76 | 0.64 | 1.42% | 45.25 | 46.00 | 13603 | 6205.99 | 5.27% | 0.00 |
| 2025-05-09 | 45.50 | 45.12 | -0.39 | -0.86% | 44.68 | 45.52 | 12887 | 5807.35 | 4.99% | 1.00 |
| 2025-05-08 | 44.80 | 45.51 | 0.44 | 0.98% | 44.69 | 45.75 | 17035 | 7736.58 | 6.60% | 0.00 |
| 2025-05-07 | 45.00 | 45.07 | 0.17 | 0.38% | 44.33 | 45.50 | 21984 | 9872.23 | 8.52% | 0.00 |
| 2025-05-06 | 43.02 | 44.90 | 2.16 | 5.05% | 43.00 | 44.90 | 18553 | 8161.87 | 7.19% | 0.00 |
| 2025-04-30 | 41.76 | 42.74 | 0.98 | 2.35% | 41.76 | 42.86 | 12422 | 5268.65 | 4.81% | 0.00 |
| 2025-04-29 | 41.05 | 41.76 | 0.51 | 1.24% | 40.91 | 42.13 | 10359 | 4324.30 | 4.01% | 0.00 |
| 2025-04-28 | 41.26 | 41.25 | -0.05 | -0.12% | 40.76 | 41.78 | 10732 | 4445.62 | 4.16% | 0.00 |
| 2025-04-25 | 40.72 | 41.30 | 0.57 | 1.40% | 40.72 | 41.56 | 11283 | 4660.34 | 4.37% | 0.00 |
| 2025-04-24 | 41.59 | 40.73 | -1.15 | -2.75% | 40.43 | 41.87 | 19088 | 7846.32 | 7.39% | 0.00 |
| 2025-04-23 | 41.51 | 41.88 | 1.00 | 2.45% | 41.44 | 42.25 | 24685 | 10334.47 | 9.56% | 0.00 |
| 2025-04-22 | 41.05 | 40.88 | 0.18 | 0.44% | 40.56 | 41.78 | 28622 | 11783.32 | 11.09% | 2.00 |
| 2025-04-21 | 40.29 | 40.70 | 2.40 | 6.27% | 39.52 | 41.15 | 34865 | 14091.23 | 13.50% | 0.00 |
| 2025-04-18 | 38.08 | 38.30 | 0.24 | 0.63% | 37.62 | 38.56 | 9491 | 3617.10 | 3.68% | 0.00 |
| 2025-04-17 | 37.70 | 38.06 | 0.00 | 0.00% | 37.68 | 38.76 | 12388 | 4758.62 | 4.80% | 0.00 |
| 2025-04-16 | 38.96 | 38.06 | -0.94 | -2.41% | 37.42 | 38.96 | 11220 | 4284.52 | 4.35% | 0.00 |
| 2025-04-15 | 38.84 | 39.00 | 0.14 | 0.36% | 38.48 | 39.20 | 13879 | 5387.67 | 5.38% | 0.00 |
| 2025-04-14 | 39.68 | 38.86 | 1.06 | 2.80% | 38.74 | 40.00 | 20614 | 8087.61 | 7.98% | 0.00 |
| 2025-04-11 | 36.71 | 37.80 | 0.43 | 1.15% | 36.71 | 38.45 | 25352 | 9596.51 | 9.82% | 0.00 |
| 2025-04-10 | 37.04 | 37.37 | 1.92 | 5.42% | 36.80 | 38.15 | 30547 | 11471.65 | 11.83% | 0.00 |
| 2025-04-09 | 33.88 | 35.45 | 1.01 | 2.93% | 31.00 | 35.88 | 29097 | 9880.93 | 11.27% | 0.00 |
| 2025-04-08 | 34.47 | 34.44 | 0.60 | 1.77% | 33.70 | 35.58 | 24378 | 8416.61 | 9.44% | 0.00 |
| 2025-04-07 | 37.79 | 33.84 | -8.46 | -20.00% | 33.84 | 38.54 | 28844 | 10236.82 | 11.17% | 0.00 |
| 2025-04-03 | 42.72 | 42.30 | -1.20 | -2.76% | 41.86 | 43.47 | 16174 | 6897.36 | 6.26% | 0.00 |
| 2025-04-02 | 43.50 | 43.50 | -0.07 | -0.16% | 43.40 | 44.15 | 11995 | 5244.51 | 4.65% | 0.00 |
| 2025-04-01 | 43.77 | 43.57 | -0.22 | -0.50% | 43.42 | 44.45 | 16880 | 7410.08 | 6.54% | 1.00 |
| 2025-03-31 | 44.26 | 43.79 | -0.67 | -1.51% | 42.52 | 44.26 | 17718 | 7671.23 | 6.86% | 3.00 |
| 2025-03-28 | 45.00 | 44.46 | -0.59 | -1.31% | 44.32 | 46.00 | 17691 | 7947.45 | 6.85% | 0.00 |
| 2025-03-27 | 45.25 | 45.05 | -0.20 | -0.44% | 43.83 | 45.57 | 18198 | 8157.02 | 7.05% | 0.00 |
| 2025-03-26 | 44.96 | 45.25 | 0.30 | 0.67% | 44.52 | 45.85 | 17598 | 7989.05 | 6.82% | 0.00 |
| 2025-03-25 | 45.48 | 44.95 | -0.48 | -1.06% | 44.60 | 47.30 | 24688 | 11249.09 | 9.56% | 0.00 |
| 2025-03-24 | 48.52 | 45.43 | -3.17 | -6.52% | 44.35 | 48.70 | 36686 | 16942.83 | 14.21% | 0.00 |
| 2025-03-21 | 50.01 | 48.60 | -1.75 | -3.48% | 48.46 | 50.33 | 26708 | 13132.09 | 10.34% | 0.00 |
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。
