众智科技(301361)股票行情众智科技股票行情 301361股票行情

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	39.76	38.29	-1.47	-3.70%	38.01	39.85	35910	13859.72	11.80%	0.00
2026-03-25	40.48	39.76	-0.09	-0.23%	39.39	40.65	39549	15820.67	12.99%	0.00
2026-03-24	38.50	39.85	2.35	6.27%	38.40	39.88	49958	19578.82	16.41%	0.00
2026-03-23	38.80	37.50	-2.17	-5.47%	37.15	39.85	39758	15318.64	13.06%	0.00
2026-03-20	41.17	39.67	-0.88	-2.17%	39.60	41.40	38245	15432.66	12.56%	0.00
2026-03-19	41.40	40.55	-1.78	-4.21%	40.21	42.10	42577	17477.09	13.99%	0.00
2026-03-18	41.64	42.33	0.91	2.20%	41.32	42.40	48438	20298.76	15.91%	0.00
2026-03-17	44.09	41.42	-3.57	-7.94%	41.00	44.15	70874	29943.55	23.28%	0.00
2026-03-16	42.99	44.99	1.73	4.00%	42.46	45.22	83316	36527.20	27.37%	0.00
2026-03-13	47.08	43.26	-4.75	-9.89%	43.10	47.48	110298	49250.72	36.23%	1.00
2026-03-12	50.00	48.01	-1.92	-3.85%	46.91	50.48	120060	57807.83	39.44%	0.00
2026-03-11	44.00	49.93	6.36	14.60%	42.66	52.28	151376	72803.95	49.72%	9.00
2026-03-10	40.72	43.57	2.85	7.00%	40.41	44.50	95089	40595.25	31.23%	0.00
2026-03-09	39.74	40.72	-0.37	-0.90%	39.21	41.43	56491	22710.62	18.56%	0.00
2026-03-06	39.64	41.09	1.18	2.96%	39.44	41.65	68531	27982.13	22.51%	0.00
2026-03-05	39.60	39.91	0.74	1.89%	39.41	40.80	54700	21883.33	17.97%	1.00
2026-03-04	37.80	39.17	0.84	2.19%	37.62	40.00	60994	24066.58	20.03%	0.00
2026-03-03	38.93	38.33	-0.42	-1.08%	38.12	40.00	51615	20197.74	16.95%	0.00
2026-03-02	39.18	38.75	-0.99	-2.49%	38.61	40.23	35708	13957.09	11.73%	0.00
2026-02-27	39.04	39.74	0.34	0.86%	38.85	39.77	42764	16822.98	14.05%	0.00
2026-02-26	38.69	39.40	0.71	1.84%	38.28	39.62	40252	15783.56	13.22%	4.00
2026-02-25	39.10	38.69	-0.11	-0.28%	38.23	39.17	33937	13086.71	11.15%	0.00
2026-02-24	37.01	38.80	2.05	5.58%	37.01	39.16	49061	18822.79	16.12%	0.00
2026-02-13	37.50	36.75	-0.91	-2.42%	36.70	37.66	17880	6630.07	5.87%	0.00
2026-02-12	37.35	37.66	0.56	1.51%	36.78	38.10	29583	11128.55	9.72%	0.00
2026-02-11	37.30	37.10	-0.27	-0.72%	37.04	37.78	15219	5691.00	5.00%	0.00
2026-02-10	37.50	37.37	-0.15	-0.40%	37.21	38.14	17936	6737.85	5.89%	0.00
2026-02-09	37.59	37.52	0.37	1.00%	36.92	37.65	24015	8962.31	7.89%	0.00
2026-02-06	36.73	37.15	0.42	1.14%	36.33	37.85	25215	9419.77	8.28%	0.00
2026-02-05	37.87	36.73	-1.47	-3.85%	36.73	38.00	25651	9545.12	8.43%	0.00
2026-02-04	37.42	38.20	0.41	1.08%	37.38	39.30	45899	17580.13	15.08%	0.00
2026-02-03	37.00	37.79	0.64	1.72%	36.88	37.90	34772	13057.83	11.42%	0.00
2026-02-02	36.30	37.15	0.72	1.98%	36.30	38.00	41217	15452.39	13.54%	0.00
2026-01-30	35.59	36.43	0.70	1.96%	35.27	36.60	22745	8214.56	7.47%	0.00
2026-01-29	36.44	35.73	-0.95	-2.59%	35.54	37.08	27254	9884.70	8.95%	0.00
2026-01-28	37.58	36.68	-1.03	-2.73%	36.68	37.83	23535	8717.92	7.73%	0.00
2026-01-27	37.38	37.71	-0.02	-0.05%	36.25	37.79	34574	12832.59	11.36%	0.00
2026-01-26	37.30	37.73	0.32	0.86%	37.25	38.25	41376	15652.77	13.59%	0.00
2026-01-23	36.70	37.41	0.28	0.75%	36.70	37.87	34221	12843.33	11.24%	0.00
2026-01-22	37.57	37.13	-0.68	-1.80%	36.88	37.91	32038	11910.35	10.52%	0.00
2026-01-21	37.18	37.81	0.26	0.69%	36.50	37.92	36002	13466.60	11.83%	1.00
2026-01-20	38.40	37.55	-1.33	-3.42%	37.16	38.40	51310	19314.73	16.85%	0.00
2026-01-19	36.98	38.88	1.77	4.77%	36.98	39.01	76552	29283.59	25.15%	0.00
2026-01-16	37.03	37.11	1.25	3.49%	36.53	38.96	78712	29569.31	25.85%	0.00
2026-01-15	35.81	35.86	0.06	0.17%	35.13	36.39	35043	12478.11	11.51%	0.00
2026-01-14	36.29	35.80	-0.85	-2.32%	35.36	36.94	60287	21864.67	19.80%	15.00
2026-01-13	35.72	36.65	0.95	2.66%	34.91	37.60	76128	27563.73	25.01%	6.00
2026-01-12	34.87	35.70	0.85	2.44%	34.87	35.77	37557	13280.19	12.34%	0.00
2026-01-09	34.74	34.85	-0.04	-0.11%	34.43	35.08	30694	10677.45	10.08%	0.00
2026-01-08	34.41	34.89	0.26	0.75%	34.30	35.15	37163	12907.10	12.21%	0.00
2026-01-07	33.58	34.63	1.06	3.16%	33.58	34.75	46398	15944.04	15.24%	0.00
2026-01-06	33.40	33.57	0.15	0.45%	33.20	33.66	20895	6994.52	6.86%	0.00
2026-01-05	33.01	33.42	0.83	2.55%	32.81	33.53	23070	7672.66	7.58%	0.00
2025-12-31	32.72	32.59	-0.17	-0.52%	32.27	33.05	17587	5721.48	5.78%	0.00
2025-12-30	32.62	32.76	-0.12	-0.36%	32.62	33.12	17274	5671.79	5.67%	0.00
2025-12-29	33.06	32.88	-0.20	-0.60%	32.81	33.33	16390	5408.63	5.38%	0.00
2025-12-26	33.63	33.08	-0.61	-1.81%	33.02	33.72	22397	7462.22	7.36%	0.00
2025-12-25	33.90	33.69	-0.10	-0.30%	33.39	33.92	17720	5962.29	5.82%	0.00
2025-12-24	33.00	33.79	0.84	2.55%	32.75	33.90	28645	9636.04	9.41%	0.00
2025-12-23	33.30	32.95	-0.63	-1.88%	32.85	33.56	25571	8457.54	8.40%	0.00
2025-12-22	33.90	33.58	-0.39	-1.15%	33.54	34.10	27769	9377.52	9.12%	0.00
2025-12-19	33.77	33.97	0.21	0.62%	33.42	34.30	25297	8557.88	8.31%	0.00
2025-12-18	33.65	33.76	-0.44	-1.29%	33.13	34.53	37782	12788.64	12.41%	0.00
2025-12-17	35.00	34.20	-1.39	-3.91%	33.20	35.35	58891	20087.84	19.34%	0.00
2025-12-16	34.36	35.59	1.12	3.25%	33.78	35.64	65670	22971.96	21.57%	0.00
2025-12-15	33.80	34.47	0.41	1.20%	33.60	35.02	49951	17276.37	16.41%	0.00
2025-12-12	32.91	34.06	1.23	3.75%	32.88	34.38	38853	13157.08	12.76%	9.00
2025-12-11	33.70	32.83	-0.60	-1.79%	32.81	33.81	18147	6036.79	5.96%	0.00
2025-12-10	33.50	33.43	-0.15	-0.45%	33.15	33.76	13723	4582.27	4.51%	0.00
2025-12-09	33.60	33.58	-0.05	-0.15%	33.33	34.15	15958	5392.41	5.24%	0.00
2025-12-08	33.86	33.63	0.14	0.42%	33.56	33.99	16082	5429.66	5.28%	0.00
2025-12-05	32.82	33.57	0.68	2.07%	32.69	33.64	15077	5018.85	4.95%	0.00
2025-12-04	33.41	32.89	-0.52	-1.56%	32.83	33.41	13992	4619.88	4.60%	0.00
2025-12-03	33.48	33.41	-0.07	-0.21%	33.10	33.80	14396	4811.59	4.73%	0.00
2025-12-02	33.98	33.48	-0.37	-1.09%	33.31	33.98	19787	6640.18	6.50%	0.00
2025-12-01	33.50	33.85	0.42	1.26%	33.47	34.25	21082	7151.07	6.92%	0.00
2025-11-28	33.00	33.43	0.34	1.03%	32.75	33.60	18623	6198.75	6.12%	0.00
2025-11-27	32.87	33.09	0.29	0.88%	32.82	33.52	18842	6263.72	6.19%	0.00
2025-11-26	33.26	32.80	-0.65	-1.94%	32.69	33.60	23869	7910.84	7.84%	0.00
2025-11-25	33.00	33.45	0.81	2.48%	32.75	34.12	29276	9806.31	9.62%	0.00

众智科技(301361)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）

如何看K线图

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）。

如何看K线图

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。

众智科技(301361)行情

众智科技(301361)股票行情在线 K线走势图

众智科技(301361)股票行情历史数据

深证大盘股票行情在线 K线走势图