| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 46.77 | 48.50 | 1.82 | 3.90% | 46.77 | 49.26 | 21899 | 10620.69 | 3.62% | 0.00 |
| 2025-12-19 | 46.77 | 46.68 | 0.03 | 0.06% | 46.58 | 47.29 | 12495 | 5869.52 | 2.06% | 0.00 |
| 2025-12-18 | 46.30 | 46.65 | 0.01 | 0.02% | 46.00 | 47.53 | 14144 | 6624.17 | 2.34% | 0.00 |
| 2025-12-17 | 46.29 | 46.64 | 0.35 | 0.76% | 44.90 | 46.80 | 17328 | 7924.18 | 2.86% | 0.00 |
| 2025-12-16 | 47.20 | 46.29 | -0.94 | -1.99% | 45.95 | 47.48 | 17492 | 8116.97 | 2.89% | 0.00 |
| 2025-12-15 | 48.10 | 47.23 | -1.33 | -2.74% | 47.21 | 48.15 | 16496 | 7841.35 | 2.72% | 0.00 |
| 2025-12-12 | 48.18 | 48.56 | 0.40 | 0.83% | 47.42 | 48.96 | 18058 | 8730.32 | 2.98% | 0.00 |
| 2025-12-11 | 48.85 | 48.16 | -2.15 | -4.27% | 47.80 | 49.60 | 29093 | 14152.66 | 4.80% | 0.00 |
| 2025-12-10 | 50.46 | 50.31 | -0.23 | -0.46% | 49.73 | 50.77 | 18667 | 9347.15 | 3.08% | 0.00 |
| 2025-12-09 | 51.16 | 50.54 | -0.78 | -1.52% | 50.43 | 51.49 | 25882 | 13175.61 | 4.27% | 0.00 |
| 2025-12-08 | 48.80 | 51.32 | 2.50 | 5.12% | 48.59 | 52.50 | 49177 | 25140.05 | 8.12% | 1.00 |
| 2025-12-05 | 47.70 | 48.82 | 1.20 | 2.52% | 47.18 | 49.63 | 19379 | 9421.04 | 3.20% | 0.00 |
| 2025-12-04 | 48.01 | 47.62 | -0.33 | -0.69% | 46.92 | 48.22 | 13706 | 6508.03 | 2.26% | 0.00 |
| 2025-12-03 | 48.53 | 47.95 | -0.87 | -1.78% | 47.76 | 49.05 | 21408 | 10309.05 | 3.54% | 0.00 |
| 2025-12-02 | 49.59 | 48.82 | -0.75 | -1.51% | 48.71 | 50.10 | 24066 | 11831.64 | 3.97% | 0.00 |
| 2025-12-01 | 48.98 | 49.57 | 0.38 | 0.77% | 48.14 | 50.60 | 42102 | 20827.63 | 6.95% | 0.00 |
| 2025-11-28 | 47.71 | 49.19 | 1.25 | 2.61% | 47.22 | 50.35 | 43396 | 21209.87 | 7.17% | 5.00 |
| 2025-11-27 | 48.45 | 47.94 | -0.51 | -1.05% | 47.81 | 49.40 | 41505 | 20152.60 | 6.85% | 0.00 |
| 2025-11-26 | 45.24 | 48.45 | 2.94 | 6.46% | 45.11 | 48.85 | 53477 | 25485.53 | 8.83% | 0.00 |
| 2025-11-25 | 45.01 | 45.51 | 0.74 | 1.65% | 45.01 | 46.48 | 17439 | 7998.30 | 2.88% | 0.00 |
| 2025-11-24 | 43.65 | 44.77 | 1.37 | 3.16% | 43.46 | 44.95 | 12843 | 5695.69 | 2.12% | 0.00 |
| 2025-11-21 | 44.51 | 43.40 | -1.46 | -3.25% | 43.00 | 44.65 | 16788 | 7344.29 | 2.77% | 0.00 |
| 2025-11-20 | 44.50 | 44.86 | 0.40 | 0.90% | 44.04 | 45.23 | 11671 | 5214.79 | 1.93% | 0.00 |
| 2025-11-19 | 45.26 | 44.46 | -0.93 | -2.05% | 44.28 | 45.60 | 11394 | 5102.62 | 1.88% | 0.00 |
| 2025-11-18 | 45.40 | 45.39 | -0.21 | -0.46% | 45.18 | 45.75 | 8653 | 3933.61 | 1.43% | 0.00 |
| 2025-11-17 | 45.53 | 45.60 | 0.45 | 1.00% | 45.13 | 45.73 | 10172 | 4626.31 | 1.68% | 0.00 |
| 2025-11-14 | 45.70 | 45.15 | -0.92 | -2.00% | 44.90 | 45.96 | 15606 | 7088.52 | 2.58% | 0.00 |
| 2025-11-13 | 46.47 | 46.07 | -0.44 | -0.95% | 45.99 | 46.88 | 14059 | 6504.07 | 2.32% | 0.00 |
| 2025-11-12 | 46.31 | 46.51 | 0.00 | 0.00% | 45.60 | 46.96 | 16282 | 7529.52 | 2.69% | 0.00 |
| 2025-11-11 | 47.16 | 46.51 | -0.75 | -1.59% | 46.48 | 47.76 | 12497 | 5872.01 | 2.06% | 0.00 |
| 2025-11-10 | 47.70 | 47.26 | -0.56 | -1.17% | 46.96 | 48.18 | 15567 | 7369.11 | 2.57% | 0.00 |
| 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 |
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。
