| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 39.62 | 39.27 | -0.41 | -1.03% | 38.91 | 39.83 | 7546 | 2972.44 | 2.32% | 0.00 |
| 2026-02-03 | 38.84 | 39.68 | 1.12 | 2.90% | 38.71 | 39.73 | 9802 | 3852.07 | 3.02% | 0.00 |
| 2026-02-02 | 39.11 | 38.56 | -0.42 | -1.08% | 38.50 | 39.52 | 12404 | 4846.62 | 3.82% | 0.00 |
| 2026-01-30 | 38.24 | 38.98 | 0.53 | 1.38% | 37.80 | 39.09 | 11341 | 4360.85 | 3.49% | 2.00 |
| 2026-01-29 | 38.79 | 38.45 | -0.17 | -0.44% | 37.87 | 39.16 | 12903 | 4984.01 | 3.97% | 0.00 |
| 2026-01-28 | 39.28 | 38.62 | -0.74 | -1.88% | 38.30 | 39.62 | 8657 | 3354.68 | 2.67% | 0.00 |
| 2026-01-27 | 39.63 | 39.36 | -0.27 | -0.68% | 38.23 | 39.88 | 9902 | 3868.75 | 3.05% | 0.00 |
| 2026-01-26 | 40.10 | 39.63 | -0.37 | -0.93% | 39.01 | 40.33 | 9583 | 3794.93 | 2.95% | 0.00 |
| 2026-01-23 | 39.91 | 40.00 | 0.15 | 0.38% | 39.61 | 40.23 | 8229 | 3278.77 | 2.53% | 0.00 |
| 2026-01-22 | 39.46 | 39.85 | 0.58 | 1.48% | 39.28 | 39.88 | 7942 | 3147.27 | 2.45% | 2.00 |
| 2026-01-21 | 39.10 | 39.27 | 0.47 | 1.21% | 38.81 | 39.36 | 10755 | 4213.22 | 3.31% | 0.00 |
| 2026-01-20 | 39.37 | 38.80 | -0.38 | -0.97% | 38.55 | 39.48 | 11671 | 4552.72 | 3.59% | 0.00 |
| 2026-01-19 | 39.10 | 39.18 | 0.21 | 0.54% | 38.81 | 39.28 | 8058 | 3147.88 | 2.48% | 3.00 |
| 2026-01-16 | 38.71 | 38.97 | 0.26 | 0.67% | 38.50 | 39.30 | 11893 | 4628.25 | 3.66% | 0.00 |
| 2026-01-15 | 38.43 | 38.71 | 0.41 | 1.07% | 38.00 | 38.84 | 11369 | 4377.80 | 3.50% | 0.00 |
| 2026-01-14 | 38.37 | 38.30 | 0.30 | 0.79% | 37.73 | 38.94 | 14387 | 5525.88 | 4.43% | 0.00 |
| 2026-01-13 | 38.33 | 38.00 | -0.32 | -0.84% | 37.92 | 38.77 | 12235 | 4694.75 | 3.77% | 0.00 |
| 2026-01-12 | 37.74 | 38.32 | 0.96 | 2.57% | 37.44 | 38.40 | 12398 | 4719.18 | 3.82% | 0.00 |
| 2026-01-09 | 37.20 | 37.36 | 0.29 | 0.78% | 36.83 | 37.52 | 9340 | 3469.30 | 2.88% | 5.00 |
| 2026-01-08 | 36.60 | 37.07 | 0.51 | 1.39% | 36.38 | 37.27 | 9904 | 3655.95 | 3.05% | 0.00 |
| 2026-01-07 | 36.76 | 36.56 | -0.20 | -0.54% | 36.36 | 36.85 | 6993 | 2559.55 | 2.15% | 0.00 |
| 2026-01-06 | 36.75 | 36.76 | 0.16 | 0.44% | 36.58 | 37.05 | 7565 | 2784.63 | 2.33% | 0.00 |
| 2026-01-05 | 36.28 | 36.60 | 0.54 | 1.50% | 36.09 | 36.74 | 9158 | 3343.08 | 2.82% | 0.00 |
| 2025-12-31 | 36.16 | 36.06 | 0.12 | 0.33% | 35.75 | 36.16 | 4633 | 1666.62 | 1.43% | 0.00 |
| 2025-12-30 | 35.96 | 35.94 | -0.03 | -0.08% | 35.78 | 36.20 | 6044 | 2174.64 | 1.86% | 0.00 |
| 2025-12-29 | 36.04 | 35.97 | -0.07 | -0.19% | 35.70 | 36.26 | 7571 | 2725.41 | 2.33% | 0.00 |
| 2025-12-26 | 36.30 | 36.04 | -0.39 | -1.07% | 35.94 | 36.58 | 7168 | 2595.27 | 2.21% | 0.00 |
| 2025-12-25 | 35.88 | 36.43 | 0.64 | 1.79% | 35.61 | 36.50 | 6921 | 2500.97 | 2.13% | 0.00 |
| 2025-12-24 | 35.20 | 35.79 | 0.54 | 1.53% | 35.00 | 35.85 | 7685 | 2736.79 | 2.37% | 0.00 |
| 2025-12-23 | 35.39 | 35.25 | -0.05 | -0.14% | 35.11 | 35.64 | 6915 | 2442.88 | 2.13% | 0.00 |
| 2025-12-22 | 35.60 | 35.30 | -0.02 | -0.06% | 35.21 | 35.86 | 7960 | 2834.43 | 2.45% | 0.00 |
| 2025-12-19 | 35.05 | 35.32 | 0.16 | 0.46% | 35.05 | 35.52 | 5172 | 1829.01 | 1.59% | 0.00 |
| 2025-12-18 | 34.58 | 35.16 | 0.58 | 1.68% | 34.21 | 35.49 | 8012 | 2812.63 | 2.47% | 0.00 |
| 2025-12-17 | 34.16 | 34.58 | 0.22 | 0.64% | 33.75 | 34.76 | 8322 | 2851.01 | 2.56% | 0.00 |
| 2025-12-16 | 34.75 | 34.36 | -0.58 | -1.66% | 34.02 | 35.32 | 8011 | 2750.74 | 2.47% | 0.00 |
| 2025-12-15 | 35.12 | 34.94 | -0.40 | -1.13% | 34.42 | 35.29 | 10308 | 3594.67 | 3.17% | 0.00 |
| 2025-12-12 | 35.56 | 35.34 | -0.26 | -0.73% | 35.31 | 36.01 | 7331 | 2609.14 | 2.26% | 0.00 |
| 2025-12-11 | 36.39 | 35.60 | -0.68 | -1.87% | 35.55 | 36.43 | 8005 | 2873.68 | 2.46% | 0.00 |
| 2025-12-10 | 36.85 | 36.28 | -0.68 | -1.84% | 36.23 | 37.06 | 7214 | 2634.04 | 2.22% | 0.00 |
| 2025-12-09 | 37.38 | 36.96 | -0.29 | -0.78% | 36.92 | 37.48 | 6610 | 2460.35 | 2.04% | 0.00 |
| 2025-12-08 | 37.28 | 37.25 | 0.21 | 0.57% | 37.00 | 37.62 | 9600 | 3583.84 | 2.96% | 0.00 |
| 2025-12-05 | 36.80 | 37.04 | 0.33 | 0.90% | 36.17 | 37.18 | 10963 | 4019.18 | 3.38% | 0.00 |
| 2025-12-04 | 37.15 | 36.71 | -0.46 | -1.24% | 36.54 | 37.31 | 5581 | 2058.07 | 1.72% | 0.00 |
| 2025-12-03 | 37.66 | 37.17 | -0.20 | -0.54% | 36.90 | 37.66 | 5688 | 2113.66 | 1.75% | 0.00 |
| 2025-12-02 | 37.82 | 37.37 | -0.41 | -1.09% | 37.30 | 37.87 | 5942 | 2233.28 | 1.83% | 0.00 |
| 2025-12-01 | 37.68 | 37.78 | 0.16 | 0.43% | 36.89 | 38.15 | 9151 | 3459.09 | 2.82% | 0.00 |
| 2025-11-28 | 36.90 | 37.62 | 0.71 | 1.92% | 36.70 | 37.93 | 7329 | 2737.63 | 2.26% | 0.00 |
| 2025-11-27 | 36.74 | 36.91 | 0.31 | 0.85% | 36.52 | 37.25 | 5623 | 2080.54 | 1.73% | 0.00 |
| 2025-11-26 | 37.25 | 36.60 | -0.76 | -2.03% | 36.58 | 37.60 | 7131 | 2639.03 | 2.20% | 0.00 |
| 2025-11-25 | 36.98 | 37.36 | 0.57 | 1.55% | 36.94 | 37.74 | 8867 | 3321.90 | 2.73% | 0.00 |
| 2025-11-24 | 36.48 | 36.79 | 0.78 | 2.17% | 36.02 | 36.96 | 10221 | 3736.32 | 3.15% | 0.00 |
| 2025-11-21 | 37.03 | 36.01 | -1.38 | -3.69% | 35.61 | 37.77 | 11328 | 4133.31 | 3.49% | 0.00 |
| 2025-11-20 | 37.74 | 37.39 | -0.54 | -1.42% | 37.15 | 38.06 | 9755 | 3663.79 | 3.00% | 0.00 |
| 2025-11-19 | 39.15 | 37.93 | -0.97 | -2.49% | 37.71 | 39.23 | 9110 | 3479.46 | 2.80% | 0.00 |
| 2025-11-18 | 39.39 | 38.90 | -0.37 | -0.94% | 38.73 | 39.39 | 5727 | 2233.12 | 1.76% | 0.00 |
| 2025-11-17 | 38.93 | 39.27 | 0.22 | 0.56% | 38.66 | 39.64 | 10670 | 4189.44 | 3.29% | 0.00 |
| 2025-11-14 | 38.65 | 39.05 | 0.40 | 1.03% | 38.43 | 39.55 | 8614 | 3371.01 | 2.65% | 0.00 |
| 2025-11-13 | 38.59 | 38.65 | 0.06 | 0.16% | 38.18 | 38.75 | 7731 | 2975.73 | 2.38% | 0.00 |
| 2025-11-12 | 38.69 | 38.59 | -0.19 | -0.49% | 38.20 | 38.91 | 7640 | 2942.63 | 2.35% | 0.00 |
| 2025-11-11 | 39.04 | 38.78 | -0.07 | -0.18% | 38.65 | 39.15 | 5249 | 2041.95 | 1.62% | 0.00 |
| 2025-11-10 | 39.15 | 38.85 | -0.46 | -1.17% | 38.71 | 39.51 | 9466 | 3690.98 | 2.91% | 0.00 |
| 2025-11-07 | 40.05 | 39.31 | -0.65 | -1.63% | 39.21 | 40.05 | 7818 | 3083.93 | 2.41% | 0.00 |
| 2025-11-06 | 39.78 | 39.96 | 0.36 | 0.91% | 39.39 | 40.15 | 7918 | 3148.97 | 2.44% | 3.00 |
| 2025-11-05 | 39.58 | 39.60 | -0.04 | -0.10% | 38.94 | 39.78 | 7659 | 3020.85 | 2.36% | 0.00 |
| 2025-11-04 | 39.65 | 39.64 | -0.01 | -0.03% | 39.24 | 39.83 | 6863 | 2713.36 | 2.11% | 0.00 |
| 2025-11-03 | 39.85 | 39.65 | 0.09 | 0.23% | 39.38 | 39.85 | 7508 | 2975.42 | 2.31% | 0.00 |
| 2025-10-31 | 39.15 | 39.56 | 0.17 | 0.43% | 39.10 | 39.91 | 7186 | 2843.67 | 2.21% | 0.00 |
| 2025-10-30 | 40.28 | 39.39 | -0.75 | -1.87% | 39.30 | 40.28 | 7390 | 2933.10 | 2.28% | 0.00 |
| 2025-10-29 | 40.31 | 40.14 | 0.01 | 0.02% | 39.87 | 40.41 | 9568 | 3842.24 | 2.95% | 0.00 |
| 2025-10-28 | 40.20 | 40.13 | 0.13 | 0.33% | 39.80 | 40.55 | 11932 | 4794.39 | 3.67% | 0.00 |
| 2025-10-27 | 39.90 | 40.00 | 0.32 | 0.81% | 39.45 | 40.40 | 11942 | 4774.37 | 3.68% | 0.00 |
| 2025-10-24 | 38.94 | 39.68 | 0.73 | 1.87% | 38.80 | 39.68 | 7412 | 2920.41 | 2.28% | 0.00 |
| 2025-10-23 | 38.40 | 38.95 | 0.53 | 1.38% | 37.96 | 38.95 | 6396 | 2461.21 | 1.97% | 0.00 |
| 2025-10-22 | 38.24 | 38.42 | 0.29 | 0.76% | 37.68 | 38.88 | 8300 | 3195.35 | 2.56% | 0.00 |
| 2025-10-21 | 37.25 | 38.13 | 0.88 | 2.36% | 37.08 | 38.24 | 8666 | 3279.94 | 2.67% | 0.00 |
| 2025-10-20 | 37.25 | 37.25 | 0.43 | 1.17% | 36.77 | 37.73 | 10596 | 3939.88 | 3.26% | 0.00 |
| 2025-10-17 | 37.86 | 36.82 | -1.15 | -3.03% | 36.75 | 37.96 | 8068 | 3007.55 | 2.48% | 0.00 |
| 2025-10-16 | 38.28 | 37.97 | -0.27 | -0.71% | 36.00 | 38.30 | 8340 | 3157.37 | 2.57% | 0.00 |
| 2025-10-15 | 37.99 | 38.24 | 0.29 | 0.76% | 37.78 | 38.65 | 7634 | 2910.47 | 2.35% | 0.00 |
| 2025-10-14 | 38.47 | 37.95 | -0.35 | -0.91% | 37.77 | 38.83 | 8615 | 3298.72 | 2.65% | 0.00 |
智迪科技(301503)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。
