| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
