| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 87.17 | 95.35 | 7.80 | 8.91% | 85.00 | 100.87 | 115014 | 109491.05 | 18.99% | 2.00 |
| 2026-03-25 | 87.05 | 87.55 | 4.69 | 5.66% | 85.30 | 91.88 | 75533 | 67195.80 | 12.47% | 0.00 |
| 2026-03-24 | 81.19 | 82.86 | 4.44 | 5.66% | 79.88 | 85.49 | 64685 | 53538.24 | 10.68% | 1.00 |
| 2026-03-23 | 81.07 | 78.42 | -5.91 | -7.01% | 78.10 | 83.00 | 64625 | 52288.41 | 10.67% | 0.00 |
| 2026-03-20 | 80.37 | 84.33 | 6.67 | 8.59% | 80.37 | 92.32 | 103763 | 89837.79 | 17.14% | 1.00 |
| 2026-03-19 | 76.54 | 77.66 | 0.08 | 0.10% | 76.50 | 81.41 | 39800 | 31424.04 | 6.57% | 0.00 |
| 2026-03-18 | 76.39 | 77.58 | 2.09 | 2.77% | 76.00 | 78.65 | 31013 | 24021.56 | 5.12% | 0.00 |
| 2026-03-17 | 81.29 | 75.49 | -6.09 | -7.47% | 75.02 | 81.29 | 43026 | 33251.93 | 7.11% | 0.00 |
| 2026-03-16 | 80.00 | 81.58 | 1.47 | 1.83% | 77.33 | 82.22 | 37831 | 30126.91 | 6.25% | 2.00 |
| 2026-03-13 | 82.64 | 80.11 | -4.33 | -5.13% | 80.10 | 84.38 | 46581 | 38041.43 | 7.69% | 0.00 |
| 2026-03-12 | 87.63 | 84.44 | -1.92 | -2.22% | 83.50 | 87.65 | 43517 | 36999.92 | 7.19% | 0.00 |
| 2026-03-11 | 89.92 | 86.36 | -3.55 | -3.95% | 86.33 | 94.99 | 80568 | 73083.73 | 13.31% | 0.00 |
| 2026-03-10 | 88.70 | 89.91 | 2.40 | 2.74% | 86.72 | 92.56 | 71301 | 64131.50 | 11.77% | 3.00 |
| 2026-03-09 | 85.01 | 87.51 | -2.99 | -3.30% | 78.50 | 90.87 | 85274 | 71824.07 | 14.08% | 0.00 |
| 2026-03-06 | 84.27 | 90.50 | 3.12 | 3.57% | 81.08 | 93.99 | 94498 | 82041.27 | 15.61% | 0.00 |
| 2026-03-05 | 88.01 | 87.38 | 2.88 | 3.41% | 82.51 | 91.00 | 77131 | 67683.57 | 12.74% | 0.00 |
| 2026-03-04 | 86.36 | 84.50 | -1.90 | -2.20% | 83.50 | 88.20 | 44595 | 38121.24 | 7.36% | 0.00 |
| 2026-03-03 | 90.00 | 86.40 | -2.07 | -2.34% | 85.80 | 93.54 | 76810 | 68400.87 | 12.68% | 0.00 |
| 2026-03-02 | 92.57 | 88.47 | -2.67 | -2.93% | 87.90 | 95.65 | 69061 | 63072.28 | 11.41% | 0.00 |
| 2026-02-27 | 86.01 | 91.14 | 2.70 | 3.05% | 82.08 | 91.90 | 111622 | 96479.59 | 18.43% | 0.00 |
| 2026-02-26 | 80.81 | 88.44 | 12.01 | 15.71% | 78.25 | 91.28 | 139164 | 118431.06 | 22.98% | 5.00 |
| 2026-02-25 | 76.09 | 76.43 | 0.34 | 0.45% | 72.81 | 76.87 | 53448 | 39885.93 | 8.83% | 0.00 |
| 2026-02-24 | 76.46 | 76.09 | 0.29 | 0.38% | 75.80 | 78.25 | 42677 | 32753.49 | 7.05% | 0.00 |
| 2026-02-13 | 77.92 | 75.80 | -3.72 | -4.68% | 75.61 | 78.57 | 52809 | 40583.33 | 8.72% | 0.00 |
| 2026-02-12 | 78.61 | 79.52 | 1.42 | 1.82% | 77.83 | 82.82 | 76565 | 61287.46 | 12.64% | 1.00 |
| 2026-02-11 | 79.57 | 78.10 | -2.90 | -3.58% | 76.50 | 80.18 | 77018 | 60323.11 | 12.72% | 0.00 |
| 2026-02-10 | 84.00 | 81.00 | -4.45 | -5.21% | 81.00 | 85.95 | 100003 | 83098.14 | 16.51% | 7.00 |
| 2026-02-09 | 85.01 | 85.45 | 5.12 | 6.37% | 82.51 | 88.88 | 145737 | 124090.95 | 24.07% | 0.00 |
| 2026-02-06 | 65.75 | 80.33 | 13.39 | 20.00% | 65.75 | 80.33 | 99856 | 73907.55 | 16.49% | 0.00 |
| 2026-02-05 | 69.05 | 66.94 | -3.76 | -5.32% | 66.00 | 69.60 | 46774 | 31462.53 | 7.72% | 0.00 |
| 2026-02-04 | 69.65 | 70.70 | 1.09 | 1.57% | 68.68 | 73.79 | 59249 | 41913.12 | 9.78% | 0.00 |
| 2026-02-03 | 68.60 | 69.61 | 2.36 | 3.51% | 68.00 | 70.27 | 47642 | 32955.76 | 7.87% | 0.00 |
| 2026-02-02 | 67.97 | 67.25 | -1.35 | -1.97% | 67.08 | 72.05 | 56695 | 39253.85 | 9.36% | 0.00 |
| 2026-01-30 | 67.73 | 68.60 | 0.95 | 1.40% | 65.75 | 69.96 | 62537 | 42645.04 | 10.33% | 0.00 |
| 2026-01-29 | 69.60 | 67.65 | -3.23 | -4.56% | 67.34 | 73.57 | 74945 | 52698.41 | 12.38% | 0.00 |
| 2026-01-28 | 76.16 | 70.88 | -4.87 | -6.43% | 70.01 | 76.98 | 83608 | 59958.24 | 13.81% | 1.00 |
| 2026-01-27 | 71.33 | 75.75 | 2.75 | 3.77% | 70.20 | 76.99 | 110654 | 81850.98 | 18.27% | 0.00 |
| 2026-01-26 | 64.15 | 73.00 | 10.99 | 17.72% | 64.15 | 74.20 | 136335 | 95838.80 | 22.52% | 2.00 |
| 2026-01-23 | 59.39 | 62.01 | 2.82 | 4.76% | 59.18 | 63.00 | 77957 | 47865.46 | 12.87% | 6.00 |
| 2026-01-22 | 57.20 | 59.19 | 1.59 | 2.76% | 57.11 | 62.70 | 68153 | 40307.61 | 11.26% | 2.00 |
| 2026-01-21 | 55.02 | 57.60 | 1.61 | 2.88% | 54.61 | 58.38 | 67032 | 38215.87 | 11.07% | 0.00 |
| 2026-01-20 | 54.40 | 55.99 | 1.87 | 3.46% | 54.40 | 57.68 | 81501 | 45545.20 | 13.46% | 5.00 |
| 2026-01-19 | 53.85 | 54.12 | 0.08 | 0.15% | 52.90 | 54.60 | 36974 | 19801.06 | 6.11% | 5.00 |
| 2026-01-16 | 54.40 | 54.04 | 0.48 | 0.90% | 52.88 | 54.64 | 43169 | 23302.97 | 7.13% | 10.00 |
| 2026-01-15 | 52.97 | 53.56 | -0.55 | -1.02% | 52.89 | 54.75 | 41296 | 22154.83 | 6.82% | 0.00 |
| 2026-01-14 | 50.60 | 54.11 | 3.73 | 7.40% | 50.38 | 54.88 | 76671 | 40755.14 | 12.66% | 0.00 |
| 2026-01-13 | 52.28 | 50.38 | -1.85 | -3.54% | 50.14 | 52.46 | 32185 | 16554.00 | 5.32% | 0.00 |
| 2026-01-12 | 52.48 | 52.23 | 0.03 | 0.06% | 50.81 | 52.48 | 35893 | 18578.83 | 5.93% | 0.00 |
| 2026-01-09 | 51.99 | 52.20 | 0.21 | 0.40% | 51.40 | 52.22 | 31584 | 16388.14 | 5.22% | 0.00 |
| 2026-01-08 | 51.21 | 51.99 | 0.29 | 0.56% | 51.20 | 53.00 | 34973 | 18219.53 | 5.78% | 0.00 |
| 2026-01-07 | 51.50 | 51.70 | 0.25 | 0.49% | 51.02 | 52.34 | 27423 | 14163.68 | 4.53% | 0.00 |
| 2026-01-06 | 51.98 | 51.45 | -0.44 | -0.85% | 50.90 | 52.35 | 26913 | 13872.37 | 4.44% | 0.00 |
| 2026-01-05 | 50.20 | 51.89 | 1.92 | 3.84% | 49.75 | 52.37 | 34844 | 18002.08 | 5.75% | 0.00 |
| 2025-12-31 | 49.99 | 49.97 | 0.11 | 0.22% | 49.66 | 50.84 | 17749 | 8893.14 | 2.93% | 0.00 |
| 2025-12-30 | 49.73 | 49.86 | -0.14 | -0.28% | 49.41 | 50.33 | 14301 | 7146.60 | 2.36% | 0.00 |
| 2025-12-29 | 50.67 | 50.00 | -0.37 | -0.73% | 49.65 | 50.67 | 14584 | 7296.10 | 2.41% | 0.00 |
| 2025-12-26 | 51.50 | 50.37 | -1.34 | -2.59% | 50.01 | 51.70 | 24947 | 12657.35 | 4.12% | 0.00 |
| 2025-12-25 | 50.80 | 51.71 | 1.08 | 2.13% | 50.66 | 51.88 | 33125 | 17027.67 | 5.47% | 0.00 |
| 2025-12-24 | 48.71 | 50.63 | 1.52 | 3.10% | 48.71 | 50.88 | 27810 | 13887.14 | 4.59% | 0.00 |
| 2025-12-23 | 48.20 | 49.11 | 0.61 | 1.26% | 48.20 | 49.47 | 17670 | 8649.48 | 2.92% | 0.00 |
| 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 |
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。
