| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-19 | 24.08 | 23.18 | -0.46 | -1.95% | 23.03 | 24.15 | 91263 | 21324.07 | 16.69% | 0.00 |
| 2025-08-18 | 23.18 | 23.64 | 0.93 | 4.10% | 23.17 | 24.34 | 149993 | 35673.59 | 27.43% | 0.00 |
| 2025-08-15 | 21.87 | 22.71 | 0.73 | 3.32% | 21.87 | 23.07 | 94341 | 21304.24 | 17.25% | 14.00 |
| 2025-08-14 | 23.58 | 21.98 | -1.88 | -7.88% | 21.92 | 23.68 | 114089 | 25816.29 | 20.86% | 9.00 |
| 2025-08-13 | 23.80 | 23.86 | -0.63 | -2.57% | 23.45 | 24.13 | 118475 | 28149.34 | 21.67% | 0.00 |
| 2025-08-12 | 23.45 | 24.49 | 0.31 | 1.28% | 23.10 | 25.36 | 175942 | 42555.77 | 32.17% | 2.00 |
| 2025-08-11 | 23.59 | 24.18 | 0.28 | 1.17% | 22.80 | 24.45 | 170167 | 39943.38 | 31.12% | 0.00 |
| 2025-08-08 | 21.03 | 23.90 | 2.78 | 13.16% | 21.02 | 25.00 | 217614 | 50002.46 | 39.80% | 2.00 |
| 2025-08-07 | 21.51 | 21.12 | -0.63 | -2.90% | 21.07 | 21.80 | 114349 | 24343.05 | 20.91% | 0.00 |
| 2025-08-06 | 20.39 | 21.75 | 1.38 | 6.77% | 20.26 | 23.62 | 177076 | 38924.52 | 32.38% | 22.00 |
| 2025-08-05 | 20.15 | 20.37 | 0.09 | 0.44% | 20.01 | 20.47 | 58888 | 11910.03 | 10.77% | 0.00 |
| 2025-08-04 | 19.69 | 20.28 | 0.53 | 2.68% | 19.46 | 20.31 | 72570 | 14534.37 | 13.27% | 4.00 |
| 2025-08-01 | 19.13 | 19.75 | 0.47 | 2.44% | 19.10 | 19.89 | 76563 | 15015.41 | 14.00% | 0.00 |
| 2025-07-31 | 18.88 | 19.28 | 0.26 | 1.37% | 18.85 | 19.87 | 60697 | 11817.54 | 11.10% | 0.00 |
| 2025-07-30 | 19.37 | 19.02 | -0.35 | -1.81% | 18.83 | 19.43 | 21279 | 4050.29 | 3.89% | 0.00 |
| 2025-07-29 | 19.20 | 19.37 | 0.00 | 0.00% | 19.09 | 19.43 | 22036 | 4242.51 | 4.03% | 0.00 |
| 2025-07-28 | 19.09 | 19.37 | 0.28 | 1.47% | 19.08 | 19.37 | 30945 | 5946.13 | 5.66% | 0.00 |
| 2025-07-25 | 18.85 | 19.09 | 0.23 | 1.22% | 18.68 | 19.10 | 24353 | 4602.56 | 4.45% | 6.00 |
| 2025-07-24 | 18.79 | 18.86 | 0.00 | 0.00% | 18.79 | 19.10 | 26556 | 5022.10 | 4.86% | 0.00 |
| 2025-07-23 | 19.04 | 18.86 | -0.31 | -1.62% | 18.86 | 19.15 | 29680 | 5626.85 | 5.43% | 0.00 |
| 2025-07-22 | 19.50 | 19.17 | -0.33 | -1.69% | 19.05 | 19.68 | 32643 | 6279.54 | 5.97% | 0.00 |
| 2025-07-21 | 19.26 | 19.50 | 0.29 | 1.51% | 19.05 | 19.77 | 40271 | 7784.52 | 7.36% | 0.00 |
| 2025-07-18 | 19.32 | 19.21 | -0.17 | -0.88% | 19.06 | 19.46 | 31268 | 6013.28 | 5.72% | 0.00 |
| 2025-07-17 | 19.35 | 19.38 | 0.03 | 0.16% | 19.01 | 19.49 | 40946 | 7880.04 | 7.49% | 0.00 |
| 2025-07-16 | 19.00 | 19.35 | 0.37 | 1.95% | 18.72 | 19.42 | 51748 | 9964.79 | 9.46% | 0.00 |
| 2025-07-15 | 18.92 | 18.98 | -0.08 | -0.42% | 18.81 | 19.34 | 32212 | 6124.96 | 5.89% | 0.00 |
| 2025-07-14 | 18.69 | 19.06 | 0.43 | 2.31% | 18.55 | 19.45 | 41398 | 7904.40 | 7.57% | 0.00 |
| 2025-07-11 | 18.58 | 18.63 | 0.06 | 0.32% | 18.32 | 18.71 | 19234 | 3563.83 | 3.52% | 0.00 |
| 2025-07-10 | 18.86 | 18.57 | -0.13 | -0.70% | 18.38 | 18.86 | 22496 | 4166.38 | 4.11% | 0.00 |
| 2025-07-09 | 18.87 | 18.70 | -0.17 | -0.90% | 18.66 | 19.05 | 32192 | 6074.70 | 5.89% | 0.00 |
| 2025-07-08 | 18.85 | 18.87 | 0.02 | 0.11% | 18.67 | 18.95 | 29140 | 5490.86 | 5.33% | 0.00 |
| 2025-07-07 | 18.54 | 18.85 | 0.28 | 1.51% | 18.37 | 18.89 | 24713 | 4619.29 | 4.52% | 2.00 |
| 2025-07-04 | 18.74 | 18.57 | -0.26 | -1.38% | 18.45 | 18.90 | 26786 | 4982.13 | 4.90% | 0.00 |
| 2025-07-03 | 18.83 | 18.83 | 0.09 | 0.48% | 18.60 | 18.94 | 24087 | 4521.12 | 4.40% | 0.00 |
| 2025-07-02 | 19.12 | 18.74 | -0.49 | -2.55% | 18.51 | 19.20 | 41231 | 7715.29 | 7.54% | 0.00 |
| 2025-07-01 | 19.78 | 19.23 | -0.72 | -3.61% | 19.04 | 19.89 | 72927 | 14098.33 | 13.34% | 7.00 |
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。
