| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.57 | 17.58 | 0.08 | 0.46% | 17.21 | 17.78 | 14894 | 2601.44 | 2.72% | 0.00 |
| 2025-12-16 | 17.92 | 17.50 | -0.30 | -1.69% | 17.46 | 17.92 | 11324 | 1989.90 | 2.07% | 0.00 |
| 2025-12-15 | 17.82 | 17.80 | -0.11 | -0.61% | 17.64 | 18.09 | 14129 | 2523.19 | 2.58% | 0.00 |
| 2025-12-12 | 17.93 | 17.91 | -0.11 | -0.61% | 17.87 | 18.23 | 11438 | 2062.04 | 2.09% | 0.00 |
| 2025-12-11 | 18.23 | 18.02 | -0.16 | -0.88% | 17.99 | 18.38 | 11213 | 2036.80 | 2.05% | 0.00 |
| 2025-12-10 | 18.47 | 18.18 | -0.35 | -1.89% | 18.18 | 18.53 | 12113 | 2218.09 | 2.22% | 0.00 |
| 2025-12-09 | 18.42 | 18.53 | 0.05 | 0.27% | 18.42 | 18.78 | 14971 | 2787.76 | 2.74% | 0.00 |
| 2025-12-08 | 18.26 | 18.48 | 0.22 | 1.20% | 18.24 | 18.57 | 16080 | 2968.89 | 2.94% | 0.00 |
| 2025-12-05 | 17.87 | 18.26 | 0.43 | 2.41% | 17.61 | 18.28 | 14543 | 2616.70 | 2.66% | 0.00 |
| 2025-12-04 | 17.87 | 17.83 | -0.10 | -0.56% | 17.60 | 18.08 | 12772 | 2276.56 | 2.34% | 0.00 |
| 2025-12-03 | 18.22 | 17.93 | -0.21 | -1.16% | 17.89 | 18.22 | 9254 | 1664.21 | 1.69% | 0.00 |
| 2025-12-02 | 18.39 | 18.14 | -0.24 | -1.31% | 18.11 | 18.42 | 9392 | 1707.72 | 1.72% | 0.00 |
| 2025-12-01 | 18.33 | 18.38 | 0.06 | 0.33% | 18.31 | 18.58 | 13955 | 2572.87 | 2.55% | 0.00 |
| 2025-11-28 | 18.06 | 18.32 | 0.20 | 1.10% | 17.96 | 18.35 | 11160 | 2032.44 | 2.04% | 0.00 |
| 2025-11-27 | 17.85 | 18.12 | 0.21 | 1.17% | 17.85 | 18.20 | 13788 | 2497.96 | 2.52% | 0.00 |
| 2025-11-26 | 18.26 | 17.91 | -0.40 | -2.18% | 17.91 | 18.46 | 14246 | 2585.56 | 2.61% | 0.00 |
| 2025-11-25 | 18.36 | 18.31 | 0.11 | 0.60% | 18.21 | 18.55 | 11717 | 2157.49 | 2.14% | 0.00 |
| 2025-11-24 | 17.93 | 18.20 | 0.45 | 2.54% | 17.75 | 18.34 | 13956 | 2522.76 | 2.55% | 0.00 |
| 2025-11-21 | 18.37 | 17.75 | -0.67 | -3.64% | 17.50 | 18.54 | 21072 | 3770.40 | 3.85% | 0.00 |
| 2025-11-20 | 18.54 | 18.42 | -0.11 | -0.59% | 18.25 | 18.85 | 16388 | 3025.13 | 3.00% | 0.00 |
| 2025-11-19 | 19.19 | 18.53 | -0.64 | -3.34% | 18.51 | 19.28 | 21501 | 4030.08 | 3.93% | 0.00 |
| 2025-11-18 | 19.18 | 19.17 | -0.08 | -0.42% | 19.06 | 19.24 | 11286 | 2161.23 | 2.06% | 0.00 |
| 2025-11-17 | 19.17 | 19.25 | 0.12 | 0.63% | 19.07 | 19.39 | 13222 | 2547.84 | 2.42% | 0.00 |
| 2025-11-14 | 18.92 | 19.13 | 0.08 | 0.42% | 18.88 | 19.34 | 15837 | 3044.83 | 2.90% | 0.00 |
| 2025-11-13 | 19.03 | 19.05 | 0.02 | 0.11% | 18.95 | 19.30 | 14806 | 2824.27 | 2.71% | 0.00 |
| 2025-11-12 | 19.44 | 19.03 | -0.42 | -2.16% | 18.90 | 19.44 | 20580 | 3934.65 | 3.76% | 0.00 |
| 2025-11-11 | 19.55 | 19.45 | -0.09 | -0.46% | 19.38 | 19.71 | 12793 | 2495.81 | 2.34% | 0.00 |
| 2025-11-10 | 19.61 | 19.54 | -0.06 | -0.31% | 19.49 | 19.69 | 10840 | 2121.04 | 1.98% | 0.00 |
| 2025-11-07 | 19.80 | 19.60 | -0.14 | -0.71% | 19.53 | 19.80 | 13286 | 2610.67 | 2.43% | 0.00 |
| 2025-11-06 | 19.68 | 19.74 | 0.10 | 0.51% | 19.52 | 19.74 | 13139 | 2582.98 | 2.40% | 0.00 |
| 2025-11-05 | 19.40 | 19.64 | 0.09 | 0.46% | 19.40 | 19.75 | 12508 | 2455.27 | 2.29% | 4.00 |
| 2025-11-04 | 19.88 | 19.55 | -0.22 | -1.11% | 19.41 | 19.90 | 15826 | 3100.38 | 2.89% | 0.00 |
| 2025-11-03 | 19.43 | 19.77 | 0.36 | 1.85% | 19.35 | 19.89 | 17256 | 3386.61 | 3.16% | 0.00 |
| 2025-10-31 | 19.17 | 19.41 | 0.20 | 1.04% | 19.16 | 19.55 | 16478 | 3206.61 | 3.01% | 0.00 |
| 2025-10-30 | 19.48 | 19.21 | -0.37 | -1.89% | 19.17 | 19.67 | 15017 | 2912.23 | 2.75% | 0.00 |
| 2025-10-29 | 19.78 | 19.58 | -0.20 | -1.01% | 19.46 | 19.83 | 14634 | 2862.99 | 2.68% | 0.00 |
| 2025-10-28 | 19.66 | 19.78 | 0.03 | 0.15% | 19.60 | 19.86 | 13608 | 2687.54 | 2.49% | 0.00 |
| 2025-10-27 | 19.72 | 19.75 | 0.05 | 0.25% | 19.38 | 19.80 | 20795 | 4082.01 | 3.80% | 0.00 |
| 2025-10-24 | 19.35 | 19.70 | 0.35 | 1.81% | 19.22 | 19.72 | 25015 | 4899.32 | 4.57% | 0.00 |
| 2025-10-23 | 19.02 | 19.35 | 0.24 | 1.26% | 18.85 | 19.36 | 14712 | 2815.63 | 2.69% | 30.00 |
| 2025-10-22 | 19.01 | 19.11 | 0.11 | 0.58% | 18.85 | 19.36 | 16482 | 3155.57 | 3.01% | 0.00 |
| 2025-10-21 | 18.90 | 19.00 | 0.20 | 1.06% | 18.70 | 19.02 | 13880 | 2624.78 | 2.54% | 0.00 |
| 2025-10-20 | 18.44 | 18.80 | 0.49 | 2.68% | 18.44 | 18.99 | 24672 | 4632.61 | 4.51% | 0.00 |
| 2025-10-17 | 18.94 | 18.31 | -0.54 | -2.86% | 18.27 | 18.94 | 22619 | 4192.47 | 4.14% | 0.00 |
| 2025-10-16 | 19.26 | 18.85 | -0.37 | -1.93% | 18.82 | 19.26 | 14701 | 2788.13 | 2.69% | 0.00 |
| 2025-10-15 | 19.23 | 19.22 | 0.25 | 1.32% | 18.86 | 19.28 | 14899 | 2851.40 | 2.72% | 5.00 |
| 2025-10-14 | 19.49 | 18.97 | -0.38 | -1.96% | 18.91 | 19.68 | 19228 | 3691.77 | 3.52% | 0.00 |
| 2025-10-13 | 18.50 | 19.35 | -0.18 | -0.92% | 18.03 | 19.44 | 27797 | 5260.99 | 5.08% | 0.00 |
| 2025-10-10 | 19.69 | 19.53 | -0.22 | -1.11% | 19.47 | 19.97 | 21634 | 4254.34 | 3.96% | 0.00 |
| 2025-10-09 | 19.76 | 19.75 | 0.04 | 0.20% | 19.63 | 20.10 | 26518 | 5267.09 | 4.85% | 0.00 |
| 2025-09-30 | 19.83 | 19.71 | -0.09 | -0.45% | 19.63 | 19.99 | 17730 | 3512.00 | 3.24% | 0.00 |
| 2025-09-29 | 19.70 | 19.80 | 0.09 | 0.46% | 19.40 | 19.98 | 16749 | 3308.90 | 3.06% | 0.00 |
| 2025-09-26 | 20.08 | 19.71 | -0.39 | -1.94% | 19.71 | 20.26 | 24591 | 4903.35 | 4.50% | 0.00 |
| 2025-09-25 | 20.21 | 20.10 | -0.13 | -0.64% | 20.09 | 20.72 | 29849 | 6084.55 | 5.46% | 0.00 |
| 2025-09-24 | 20.10 | 20.23 | 0.10 | 0.50% | 19.82 | 20.29 | 22166 | 4466.06 | 4.05% | 0.00 |
| 2025-09-23 | 20.24 | 20.13 | -0.27 | -1.32% | 19.60 | 20.82 | 30094 | 6023.57 | 5.50% | 0.00 |
| 2025-09-22 | 20.02 | 20.40 | 0.18 | 0.89% | 20.02 | 20.52 | 18138 | 3690.50 | 3.32% | 0.00 |
| 2025-09-19 | 20.68 | 20.22 | -0.28 | -1.37% | 20.00 | 20.71 | 25365 | 5145.26 | 4.64% | 0.00 |
| 2025-09-18 | 21.43 | 20.50 | -0.66 | -3.12% | 20.33 | 21.43 | 47188 | 9867.51 | 8.63% | 0.00 |
| 2025-09-17 | 20.76 | 21.16 | 0.48 | 2.32% | 20.52 | 21.39 | 50079 | 10551.47 | 9.16% | 0.00 |
| 2025-09-16 | 20.14 | 20.68 | 0.60 | 2.99% | 20.03 | 20.72 | 38401 | 7872.62 | 7.02% | 13.00 |
| 2025-09-15 | 20.32 | 20.08 | -0.24 | -1.18% | 20.01 | 20.32 | 20735 | 4167.14 | 3.79% | 0.00 |
| 2025-09-12 | 20.41 | 20.32 | -0.08 | -0.39% | 20.20 | 20.54 | 25211 | 5136.05 | 4.61% | 4.00 |
| 2025-09-11 | 19.99 | 20.40 | 0.44 | 2.20% | 19.73 | 20.40 | 30570 | 6174.39 | 5.59% | 0.00 |
| 2025-09-10 | 20.05 | 19.96 | -0.01 | -0.05% | 19.85 | 20.17 | 15729 | 3147.10 | 2.88% | 5.00 |
| 2025-09-09 | 20.31 | 19.97 | -0.45 | -2.20% | 19.81 | 20.39 | 23109 | 4633.88 | 4.23% | 0.00 |
| 2025-09-08 | 20.00 | 20.42 | 0.33 | 1.64% | 19.90 | 20.44 | 28362 | 5730.51 | 5.19% | 0.00 |
| 2025-09-05 | 19.77 | 20.09 | 0.54 | 2.76% | 19.51 | 20.09 | 23361 | 4645.38 | 4.27% | 0.00 |
| 2025-09-04 | 19.87 | 19.55 | -0.31 | -1.56% | 19.25 | 20.25 | 36245 | 7182.10 | 6.63% | 0.00 |
| 2025-09-03 | 20.24 | 19.86 | -0.49 | -2.41% | 19.77 | 20.50 | 25001 | 5038.15 | 4.57% | 0.00 |
| 2025-09-02 | 20.80 | 20.35 | -0.43 | -2.07% | 19.88 | 20.90 | 40216 | 8125.17 | 7.35% | 0.00 |
| 2025-09-01 | 20.72 | 20.78 | -0.02 | -0.10% | 20.72 | 21.24 | 30198 | 6313.52 | 5.52% | 0.00 |
| 2025-08-29 | 20.88 | 20.80 | -0.29 | -1.38% | 20.49 | 21.03 | 33136 | 6875.79 | 6.06% | 0.00 |
| 2025-08-28 | 21.17 | 21.09 | -0.18 | -0.85% | 20.24 | 21.54 | 65374 | 13679.83 | 11.95% | 1.00 |
| 2025-08-27 | 22.28 | 21.27 | -1.07 | -4.79% | 21.23 | 22.62 | 64948 | 14333.99 | 11.88% | 0.00 |
| 2025-08-26 | 22.59 | 22.34 | -0.26 | -1.15% | 22.21 | 22.98 | 58236 | 13137.45 | 10.65% | 0.00 |
| 2025-08-25 | 22.37 | 22.60 | 0.41 | 1.85% | 22.10 | 22.79 | 66748 | 14968.70 | 12.21% | 0.00 |
| 2025-08-22 | 22.30 | 22.19 | -0.07 | -0.31% | 22.01 | 22.34 | 41855 | 9268.69 | 7.65% | 9.00 |
| 2025-08-21 | 22.85 | 22.26 | -0.59 | -2.58% | 22.07 | 22.85 | 54174 | 12098.63 | 9.91% | 12.00 |
| 2025-08-20 | 23.09 | 22.85 | -0.33 | -1.42% | 22.45 | 23.21 | 59611 | 13570.99 | 10.90% | 0.00 |
英特科技(301399)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。
