| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 32.92 | 32.64 | 0.36 | 1.12% | 32.22 | 33.00 | 20850 | 6806.75 | 6.85% | 0.00 |
| 2025-11-21 | 34.00 | 32.28 | -1.95 | -5.70% | 32.25 | 34.28 | 33771 | 11139.59 | 11.09% | 0.00 |
| 2025-11-20 | 35.02 | 34.23 | -0.70 | -2.00% | 34.13 | 35.14 | 25159 | 8662.70 | 8.26% | 0.00 |
| 2025-11-19 | 35.73 | 34.93 | -1.04 | -2.89% | 34.65 | 35.96 | 36295 | 12705.89 | 11.92% | 0.00 |
| 2025-11-18 | 35.89 | 35.97 | -0.26 | -0.72% | 35.50 | 36.12 | 33535 | 12014.47 | 11.02% | 0.00 |
| 2025-11-17 | 36.47 | 36.23 | -0.02 | -0.06% | 35.68 | 36.47 | 35602 | 12836.97 | 11.69% | 11.00 |
| 2025-11-14 | 36.97 | 36.25 | -0.86 | -2.32% | 36.13 | 37.33 | 49088 | 17982.30 | 16.88% | 4.00 |
| 2025-11-13 | 37.53 | 37.11 | -0.66 | -1.75% | 36.63 | 37.88 | 65939 | 24540.88 | 22.67% | 0.00 |
| 2025-11-12 | 38.41 | 37.77 | -0.88 | -2.28% | 37.30 | 38.67 | 56760 | 21492.94 | 19.52% | 10.00 |
| 2025-11-11 | 40.00 | 38.65 | -2.03 | -4.99% | 38.53 | 40.44 | 96664 | 37845.44 | 33.24% | 0.00 |
| 2025-11-10 | 39.00 | 40.68 | 1.69 | 4.33% | 38.23 | 41.70 | 134116 | 53448.00 | 46.11% | 2.00 |
| 2025-11-07 | 39.80 | 38.99 | -0.81 | -2.04% | 38.41 | 40.80 | 113538 | 44717.28 | 39.04% | 0.00 |
| 2025-11-06 | 43.14 | 39.80 | -0.90 | -2.21% | 39.35 | 43.14 | 192183 | 79036.30 | 66.08% | 0.00 |
| 2025-11-05 | 33.98 | 40.70 | 6.78 | 19.99% | 33.80 | 40.70 | 121486 | 46309.31 | 41.77% | 0.00 |
| 2025-11-04 | 33.55 | 33.92 | 0.53 | 1.59% | 33.25 | 34.45 | 28214 | 9600.88 | 9.70% | 0.00 |
| 2025-11-03 | 33.53 | 33.39 | 0.20 | 0.60% | 33.15 | 33.60 | 11572 | 3859.78 | 3.98% | 0.00 |
| 2025-10-31 | 33.22 | 33.19 | -0.01 | -0.03% | 33.12 | 33.58 | 12544 | 4177.69 | 4.31% | 0.00 |
| 2025-10-30 | 33.61 | 33.20 | -0.20 | -0.60% | 33.19 | 33.94 | 17648 | 5918.76 | 6.07% | 0.00 |
| 2025-10-29 | 33.10 | 33.40 | 0.35 | 1.06% | 33.04 | 33.89 | 20303 | 6799.26 | 6.98% | 0.00 |
| 2025-10-28 | 33.20 | 33.05 | -0.21 | -0.63% | 32.88 | 33.35 | 12125 | 4010.05 | 4.17% | 0.00 |
| 2025-10-27 | 33.05 | 33.26 | 0.53 | 1.62% | 32.50 | 33.37 | 17403 | 5763.99 | 5.98% | 0.00 |
| 2025-10-24 | 32.88 | 32.73 | 0.39 | 1.21% | 32.20 | 33.00 | 13905 | 4526.74 | 4.78% | 0.00 |
| 2025-10-23 | 31.75 | 32.34 | 0.63 | 1.99% | 31.27 | 32.38 | 13977 | 4462.27 | 4.81% | 0.00 |
| 2025-10-22 | 31.56 | 31.71 | -0.01 | -0.03% | 31.32 | 32.56 | 13053 | 4151.34 | 4.49% | 0.00 |
| 2025-10-21 | 31.46 | 31.72 | 0.40 | 1.28% | 31.03 | 31.81 | 12927 | 4062.99 | 4.44% | 0.00 |
| 2025-10-20 | 30.86 | 31.32 | 1.07 | 3.54% | 30.84 | 31.38 | 15486 | 4822.94 | 5.32% | 0.00 |
| 2025-10-17 | 32.38 | 30.25 | -1.75 | -5.47% | 30.22 | 32.38 | 17519 | 5413.90 | 6.02% | 0.00 |
| 2025-10-16 | 32.11 | 32.00 | -0.27 | -0.84% | 31.80 | 32.50 | 13652 | 4383.64 | 4.69% | 0.00 |
| 2025-10-15 | 31.60 | 32.27 | 0.70 | 2.22% | 31.25 | 32.47 | 16899 | 5409.73 | 5.81% | 0.00 |
| 2025-10-14 | 32.30 | 31.57 | -0.60 | -1.87% | 31.42 | 33.50 | 16006 | 5167.56 | 5.50% | 0.00 |
| 2025-10-13 | 31.90 | 32.17 | -0.73 | -2.22% | 30.60 | 32.50 | 16132 | 5161.26 | 5.55% | 0.00 |
| 2025-10-10 | 32.67 | 32.90 | 0.03 | 0.09% | 32.40 | 33.38 | 17220 | 5663.09 | 5.92% | 0.00 |
| 2025-10-09 | 33.52 | 32.87 | -0.49 | -1.47% | 32.85 | 33.59 | 17909 | 5927.60 | 6.16% | 0.00 |
| 2025-09-30 | 34.20 | 33.36 | -0.36 | -1.07% | 33.36 | 34.20 | 10872 | 3654.02 | 3.74% | 0.00 |
| 2025-09-29 | 33.59 | 33.72 | 0.22 | 0.66% | 33.10 | 34.16 | 10902 | 3683.40 | 3.75% | 0.00 |
| 2025-09-26 | 34.15 | 33.50 | -0.75 | -2.19% | 33.50 | 34.59 | 12231 | 4157.62 | 4.21% | 0.00 |
| 2025-09-25 | 34.28 | 34.25 | 0.04 | 0.12% | 33.51 | 34.84 | 18390 | 6334.64 | 6.32% | 0.00 |
| 2025-09-24 | 33.68 | 34.21 | 0.56 | 1.66% | 33.29 | 34.32 | 15090 | 5127.62 | 5.19% | 0.00 |
| 2025-09-23 | 34.20 | 33.65 | -0.50 | -1.46% | 32.60 | 34.45 | 17137 | 5719.24 | 5.89% | 0.00 |
| 2025-09-22 | 34.26 | 34.15 | -0.11 | -0.32% | 33.76 | 34.57 | 13126 | 4466.94 | 4.51% | 0.00 |
| 2025-09-19 | 34.43 | 34.26 | -0.17 | -0.49% | 33.97 | 34.99 | 17124 | 5895.50 | 5.89% | 0.00 |
| 2025-09-18 | 35.70 | 34.43 | -1.27 | -3.56% | 34.08 | 36.00 | 28149 | 9873.14 | 9.68% | 0.00 |
| 2025-09-17 | 35.81 | 35.70 | -0.69 | -1.90% | 35.62 | 36.28 | 26085 | 9349.29 | 8.97% | 3.00 |
| 2025-09-16 | 35.40 | 36.39 | 0.69 | 1.93% | 35.00 | 36.39 | 37990 | 13560.21 | 13.06% | 3.00 |
| 2025-09-15 | 34.61 | 35.70 | 1.04 | 3.00% | 34.44 | 36.17 | 44146 | 15681.54 | 15.18% | 0.00 |
| 2025-09-12 | 35.50 | 34.66 | -0.24 | -0.69% | 34.53 | 35.50 | 27102 | 9469.85 | 9.32% | 0.00 |
| 2025-09-11 | 34.09 | 34.90 | 0.96 | 2.83% | 33.77 | 35.30 | 30463 | 10523.28 | 10.47% | 0.00 |
| 2025-09-10 | 33.96 | 33.94 | -0.36 | -1.05% | 33.57 | 34.33 | 19299 | 6545.29 | 6.64% | 0.00 |
| 2025-09-09 | 34.51 | 34.30 | -0.64 | -1.83% | 33.92 | 34.84 | 42350 | 14565.59 | 14.56% | 0.00 |
| 2025-09-08 | 32.70 | 34.94 | 2.19 | 6.69% | 32.68 | 35.01 | 54554 | 18678.68 | 18.76% | 1.00 |
| 2025-09-05 | 32.18 | 32.75 | 0.57 | 1.77% | 32.18 | 32.88 | 15354 | 5009.53 | 5.28% | 0.00 |
| 2025-09-04 | 32.36 | 32.18 | -0.24 | -0.74% | 31.62 | 33.30 | 21833 | 7135.63 | 7.51% | 0.00 |
| 2025-09-03 | 33.33 | 32.42 | -0.40 | -1.22% | 32.31 | 33.97 | 26779 | 8849.55 | 9.21% | 0.00 |
| 2025-09-02 | 33.80 | 32.82 | -0.98 | -2.90% | 32.20 | 33.80 | 22113 | 7254.81 | 7.60% | 0.00 |
| 2025-09-01 | 33.90 | 33.80 | -0.13 | -0.38% | 33.44 | 34.15 | 19291 | 6517.62 | 6.63% | 0.00 |
| 2025-08-29 | 34.15 | 33.93 | -0.39 | -1.14% | 33.70 | 34.48 | 20378 | 6920.23 | 7.01% | 0.00 |
| 2025-08-28 | 34.94 | 34.32 | 0.29 | 0.85% | 32.80 | 34.99 | 29127 | 9897.89 | 10.01% | 0.00 |
| 2025-08-27 | 34.90 | 34.03 | -1.08 | -3.08% | 34.01 | 35.42 | 30881 | 10780.33 | 10.62% | 0.00 |
| 2025-08-26 | 34.88 | 35.11 | 0.23 | 0.66% | 34.74 | 35.64 | 27471 | 9681.35 | 9.45% | 0.00 |
| 2025-08-25 | 34.96 | 34.88 | -0.07 | -0.20% | 34.72 | 35.23 | 28719 | 10034.96 | 9.87% | 0.00 |
| 2025-08-22 | 34.97 | 34.95 | 0.08 | 0.23% | 34.65 | 35.23 | 23250 | 8124.22 | 7.99% | 10.00 |
| 2025-08-21 | 35.50 | 34.87 | -0.30 | -0.85% | 34.53 | 35.50 | 30325 | 10605.48 | 10.43% | 0.00 |
| 2025-08-20 | 35.00 | 35.17 | 0.49 | 1.41% | 34.62 | 35.49 | 40564 | 14231.37 | 13.95% | 0.00 |
| 2025-08-19 | 34.85 | 34.68 | -0.28 | -0.80% | 34.24 | 35.17 | 31582 | 10924.55 | 10.86% | 0.00 |
| 2025-08-18 | 34.70 | 34.96 | 0.77 | 2.25% | 34.55 | 35.21 | 39441 | 13781.85 | 13.56% | 0.00 |
| 2025-08-15 | 33.95 | 34.19 | 0.54 | 1.60% | 33.74 | 34.25 | 23575 | 8036.45 | 8.11% | 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）
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。
