| 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 | 21.90 | 22.87 | 0.72 | 3.25% | 21.90 | 23.33 | 141402 | 32213.37 | 25.86% | 10.00 |
| 2026-03-25 | 22.01 | 22.15 | 0.10 | 0.45% | 22.01 | 23.00 | 74134 | 16548.04 | 13.56% | 0.00 |
| 2026-03-24 | 20.58 | 22.05 | 1.93 | 9.59% | 20.40 | 22.66 | 98269 | 21245.16 | 17.97% | 0.00 |
| 2026-03-23 | 20.78 | 20.12 | -1.37 | -6.38% | 19.95 | 21.16 | 69097 | 14182.28 | 12.64% | 0.00 |
| 2026-03-20 | 22.04 | 21.49 | -0.55 | -2.50% | 21.44 | 22.60 | 73331 | 16172.92 | 13.41% | 0.00 |
| 2026-03-19 | 22.04 | 22.04 | -0.70 | -3.08% | 21.90 | 22.55 | 77758 | 17268.65 | 14.22% | 0.00 |
| 2026-03-18 | 21.23 | 22.74 | 1.42 | 6.66% | 21.23 | 22.74 | 118337 | 26354.74 | 21.64% | 0.00 |
| 2026-03-17 | 22.01 | 21.32 | -0.87 | -3.92% | 21.30 | 22.20 | 44777 | 9669.04 | 8.19% | 0.00 |
| 2026-03-16 | 22.00 | 22.19 | -0.07 | -0.31% | 21.51 | 22.36 | 77693 | 17097.38 | 14.21% | 0.00 |
| 2026-03-13 | 21.18 | 22.26 | 1.06 | 5.00% | 20.79 | 22.55 | 89232 | 19580.28 | 16.32% | 0.00 |
| 2026-03-12 | 21.70 | 21.20 | -0.61 | -2.80% | 21.03 | 21.99 | 42860 | 9178.30 | 7.84% | 0.00 |
| 2026-03-11 | 21.30 | 21.81 | 0.56 | 2.64% | 21.20 | 22.44 | 94788 | 20842.12 | 17.33% | 0.00 |
| 2026-03-10 | 20.47 | 21.25 | 1.10 | 5.46% | 20.20 | 21.28 | 35982 | 7537.44 | 6.58% | 0.00 |
| 2026-03-09 | 20.32 | 20.15 | -0.38 | -1.85% | 19.62 | 20.32 | 33828 | 6758.79 | 6.19% | 0.00 |
| 2026-03-06 | 19.76 | 20.53 | 0.66 | 3.32% | 19.76 | 20.60 | 24489 | 4988.83 | 4.48% | 0.00 |
| 2026-03-05 | 20.00 | 19.87 | 0.36 | 1.85% | 19.70 | 20.28 | 25659 | 5143.54 | 4.69% | 0.00 |
| 2026-03-04 | 19.52 | 19.51 | -0.27 | -1.37% | 19.40 | 20.00 | 30870 | 6073.40 | 5.65% | 3.00 |
| 2026-03-03 | 21.01 | 19.78 | -1.11 | -5.31% | 19.75 | 21.14 | 37001 | 7540.83 | 6.77% | 0.00 |
| 2026-03-02 | 21.00 | 20.89 | -0.62 | -2.88% | 20.60 | 21.35 | 40999 | 8607.23 | 7.50% | 0.00 |
| 2026-02-27 | 21.83 | 21.51 | -0.41 | -1.87% | 21.33 | 21.85 | 36710 | 7885.81 | 6.71% | 0.00 |
| 2026-02-26 | 21.29 | 21.92 | 0.58 | 2.72% | 21.21 | 22.00 | 57146 | 12442.38 | 10.45% | 0.00 |
| 2026-02-25 | 21.51 | 21.34 | -0.15 | -0.70% | 21.10 | 21.64 | 41183 | 8771.07 | 7.53% | 0.00 |
| 2026-02-24 | 21.69 | 21.49 | 0.00 | 0.00% | 21.41 | 21.77 | 46601 | 10048.79 | 8.52% | 0.00 |
| 2026-02-13 | 21.21 | 21.49 | 0.19 | 0.89% | 21.17 | 21.78 | 52957 | 11422.71 | 9.68% | 12.00 |
| 2026-02-12 | 20.98 | 21.30 | 0.14 | 0.66% | 20.98 | 21.66 | 44507 | 9487.27 | 8.14% | 0.00 |
| 2026-02-11 | 20.80 | 21.16 | 0.24 | 1.15% | 20.67 | 21.36 | 44924 | 9497.13 | 8.22% | 0.00 |
| 2026-02-10 | 21.20 | 20.92 | -0.36 | -1.69% | 20.82 | 21.63 | 59425 | 12561.71 | 10.87% | 0.00 |
| 2026-02-09 | 20.11 | 21.28 | 1.29 | 6.45% | 20.11 | 21.35 | 79559 | 16609.63 | 14.55% | 0.00 |
| 2026-02-06 | 19.70 | 19.99 | 0.23 | 1.16% | 19.62 | 20.31 | 20057 | 4020.78 | 3.67% | 0.00 |
| 2026-02-05 | 19.99 | 19.76 | -0.25 | -1.25% | 19.74 | 20.09 | 15049 | 2994.01 | 2.75% | 0.00 |
| 2026-02-04 | 20.15 | 20.01 | -0.05 | -0.25% | 19.92 | 20.25 | 18392 | 3692.69 | 3.36% | 0.00 |
| 2026-02-03 | 19.96 | 20.06 | 0.20 | 1.01% | 19.94 | 20.24 | 18444 | 3704.81 | 3.37% | 0.00 |
| 2026-02-02 | 19.77 | 19.86 | -0.09 | -0.45% | 19.68 | 20.34 | 28509 | 5743.11 | 5.21% | 0.00 |
| 2026-01-30 | 19.36 | 19.95 | 0.44 | 2.26% | 19.35 | 20.03 | 24597 | 4857.14 | 4.50% | 0.00 |
| 2026-01-29 | 19.90 | 19.51 | -0.35 | -1.76% | 19.45 | 20.08 | 24741 | 4882.18 | 4.52% | 0.00 |
| 2026-01-28 | 20.41 | 19.86 | -0.50 | -2.46% | 19.84 | 20.45 | 24948 | 4985.30 | 4.56% | 0.00 |
| 2026-01-27 | 20.30 | 20.36 | 0.11 | 0.54% | 19.62 | 20.59 | 33988 | 6833.90 | 6.22% | 1.00 |
| 2026-01-26 | 20.53 | 20.25 | -0.28 | -1.36% | 20.10 | 20.65 | 30190 | 6147.69 | 5.52% | 0.00 |
| 2026-01-23 | 20.86 | 20.53 | -0.28 | -1.35% | 20.40 | 20.89 | 30785 | 6323.63 | 5.63% | 0.00 |
| 2026-01-22 | 20.50 | 20.81 | 0.27 | 1.31% | 20.42 | 20.93 | 38888 | 8064.51 | 7.11% | 7.00 |
| 2026-01-21 | 20.26 | 20.54 | 0.28 | 1.38% | 19.98 | 20.59 | 34552 | 7058.17 | 6.32% | 0.00 |
| 2026-01-20 | 20.42 | 20.26 | -0.25 | -1.22% | 20.03 | 20.55 | 25459 | 5167.19 | 4.66% | 0.00 |
| 2026-01-19 | 20.33 | 20.51 | 0.02 | 0.10% | 20.30 | 20.57 | 32022 | 6543.28 | 5.86% | 0.00 |
| 2026-01-16 | 20.09 | 20.49 | 0.38 | 1.89% | 19.94 | 20.49 | 36858 | 7471.49 | 6.74% | 0.00 |
| 2026-01-15 | 20.15 | 20.11 | -0.21 | -1.03% | 20.01 | 20.36 | 25494 | 5135.28 | 4.66% | 0.00 |
| 2026-01-14 | 19.93 | 20.32 | 0.18 | 0.89% | 19.91 | 20.52 | 52850 | 10701.62 | 9.66% | 0.00 |
| 2026-01-13 | 21.08 | 20.14 | -0.23 | -1.13% | 20.11 | 21.45 | 83970 | 17426.87 | 15.36% | 0.00 |
| 2026-01-12 | 20.19 | 20.37 | 0.24 | 1.19% | 19.86 | 20.38 | 53211 | 10718.56 | 9.73% | 0.00 |
| 2026-01-09 | 20.00 | 20.13 | 0.24 | 1.21% | 19.70 | 20.13 | 49320 | 9847.10 | 9.02% | 0.00 |
| 2026-01-08 | 19.44 | 19.89 | 0.39 | 2.00% | 19.44 | 19.91 | 37397 | 7384.59 | 6.84% | 0.00 |
| 2026-01-07 | 19.78 | 19.50 | -0.46 | -2.30% | 19.50 | 19.85 | 38589 | 7579.60 | 7.06% | 0.00 |
| 2026-01-06 | 19.86 | 19.96 | 0.19 | 0.96% | 19.54 | 20.24 | 52072 | 10318.95 | 9.52% | 0.00 |
| 2026-01-05 | 19.55 | 19.77 | 0.25 | 1.28% | 19.29 | 19.85 | 39109 | 7695.68 | 7.15% | 0.00 |
| 2025-12-31 | 19.89 | 19.52 | -0.38 | -1.91% | 19.41 | 19.89 | 37151 | 7261.05 | 6.79% | 0.00 |
| 2025-12-30 | 19.58 | 19.90 | 0.32 | 1.63% | 19.40 | 20.38 | 56870 | 11356.41 | 10.40% | 0.00 |
| 2025-12-29 | 19.80 | 19.58 | -0.22 | -1.11% | 19.35 | 19.99 | 38099 | 7439.50 | 6.97% | 0.00 |
| 2025-12-26 | 20.04 | 19.80 | -0.27 | -1.35% | 19.71 | 20.19 | 53027 | 10552.03 | 9.70% | 19.00 |
| 2025-12-25 | 20.23 | 20.07 | -0.34 | -1.67% | 19.70 | 20.41 | 78012 | 15627.94 | 14.27% | 0.00 |
| 2025-12-24 | 19.84 | 20.41 | 0.63 | 3.19% | 19.50 | 21.15 | 128438 | 26356.22 | 23.49% | 9.00 |
| 2025-12-23 | 18.85 | 19.78 | 1.26 | 6.80% | 18.79 | 21.33 | 120188 | 24258.38 | 21.98% | 0.00 |
| 2025-12-22 | 18.02 | 18.52 | 0.49 | 2.72% | 17.99 | 18.52 | 20851 | 3807.39 | 3.81% | 0.00 |
| 2025-12-19 | 17.90 | 18.03 | 0.21 | 1.18% | 17.85 | 18.15 | 13239 | 2391.80 | 2.42% | 0.00 |
| 2025-12-18 | 17.47 | 17.82 | 0.24 | 1.37% | 17.47 | 18.05 | 14198 | 2541.58 | 2.60% | 0.00 |
| 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 |
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。
