| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 163.84 | 164.90 | 0.30 | 0.18% | 161.01 | 168.80 | 54062 | 89222.19 | 3.83% | 0.00 |
| 2026-02-04 | 164.09 | 164.60 | 0.10 | 0.06% | 160.17 | 165.86 | 54671 | 89201.33 | 3.88% | 0.00 |
| 2026-02-03 | 166.00 | 164.50 | 1.19 | 0.73% | 160.60 | 167.50 | 54299 | 89319.89 | 3.85% | 1.00 |
| 2026-02-02 | 168.00 | 163.31 | -5.57 | -3.30% | 162.42 | 175.00 | 91298 | 152742.12 | 6.47% | 0.00 |
| 2026-01-30 | 167.68 | 168.88 | 1.00 | 0.60% | 162.00 | 173.50 | 76018 | 127694.36 | 5.39% | 0.00 |
| 2026-01-29 | 184.89 | 167.88 | -15.43 | -8.42% | 166.89 | 185.88 | 105054 | 181256.34 | 7.45% | 0.00 |
| 2026-01-28 | 184.20 | 183.31 | -2.73 | -1.47% | 178.50 | 187.00 | 71276 | 129705.72 | 5.05% | 0.00 |
| 2026-01-27 | 187.00 | 186.04 | -0.44 | -0.24% | 181.64 | 191.00 | 56905 | 106196.33 | 4.03% | 0.00 |
| 2026-01-26 | 193.77 | 186.48 | -7.27 | -3.75% | 185.66 | 196.00 | 63879 | 120440.23 | 4.53% | 0.00 |
| 2026-01-23 | 196.00 | 193.75 | -3.42 | -1.73% | 190.01 | 202.92 | 63017 | 122652.71 | 4.47% | 0.00 |
| 2026-01-22 | 195.67 | 197.17 | 0.17 | 0.09% | 189.50 | 198.88 | 66419 | 128886.13 | 4.71% | 0.00 |
| 2026-01-21 | 196.49 | 197.00 | -1.00 | -0.51% | 195.20 | 206.50 | 73410 | 146914.16 | 5.20% | 0.00 |
| 2026-01-20 | 201.90 | 198.00 | -2.06 | -1.03% | 192.00 | 207.52 | 83623 | 166273.52 | 5.93% | 1.00 |
| 2026-01-19 | 203.27 | 200.06 | -6.32 | -3.06% | 196.27 | 207.19 | 97900 | 197624.97 | 6.94% | 6.00 |
| 2026-01-16 | 195.11 | 206.38 | 23.28 | 12.71% | 195.11 | 212.82 | 120671 | 247316.14 | 8.55% | 4.00 |
| 2026-01-15 | 182.73 | 183.10 | 3.60 | 2.01% | 177.00 | 188.88 | 62051 | 112911.62 | 4.40% | 5.00 |
| 2026-01-14 | 177.01 | 179.50 | -0.50 | -0.28% | 173.00 | 184.98 | 81302 | 145125.42 | 5.76% | 0.00 |
| 2026-01-13 | 171.01 | 180.00 | 6.50 | 3.75% | 169.51 | 187.80 | 110338 | 200195.89 | 7.82% | 6.00 |
| 2026-01-12 | 178.21 | 173.50 | -7.44 | -4.11% | 166.01 | 179.16 | 98729 | 169695.06 | 7.00% | 0.00 |
| 2026-01-09 | 172.22 | 180.94 | 8.45 | 4.90% | 169.78 | 181.87 | 101726 | 178585.16 | 7.21% | 8.00 |
| 2026-01-08 | 174.81 | 172.49 | -1.77 | -1.02% | 169.98 | 188.46 | 133011 | 234828.22 | 9.43% | 0.00 |
| 2026-01-07 | 160.00 | 174.26 | 8.11 | 4.88% | 160.00 | 180.86 | 109819 | 191057.02 | 7.78% | 13.00 |
| 2026-01-06 | 158.70 | 166.15 | 5.15 | 3.20% | 158.70 | 170.25 | 110143 | 183025.05 | 7.81% | 0.00 |
| 2026-01-05 | 146.00 | 161.00 | 22.30 | 16.08% | 142.90 | 166.00 | 135672 | 216559.08 | 9.62% | 0.00 |
| 2025-12-31 | 132.00 | 138.70 | 3.31 | 2.44% | 132.00 | 140.00 | 111679 | 152912.73 | 7.92% | 2.00 |
| 2025-12-30 | 121.82 | 135.39 | 11.09 | 8.92% | 121.00 | 141.88 | 150838 | 198011.92 | 10.69% | 0.00 |
| 2025-12-29 | 112.50 | 124.30 | 15.48 | 14.23% | 112.50 | 128.88 | 136912 | 165000.25 | 9.70% | 1.00 |
| 2025-12-26 | 108.80 | 108.82 | -1.88 | -1.70% | 106.80 | 111.75 | 56369 | 61354.39 | 4.00% | 0.00 |
| 2025-12-25 | 106.66 | 110.70 | 4.40 | 4.14% | 104.01 | 114.00 | 96156 | 104404.99 | 6.82% | 0.00 |
| 2025-12-24 | 108.04 | 106.30 | -1.74 | -1.61% | 106.20 | 109.00 | 36828 | 39453.35 | 2.61% | 0.00 |
| 2025-12-23 | 106.96 | 108.04 | 1.18 | 1.10% | 105.69 | 109.18 | 39540 | 42612.77 | 2.80% | 0.00 |
| 2025-12-22 | 106.67 | 106.86 | 0.21 | 0.20% | 105.30 | 109.50 | 55172 | 59119.88 | 3.91% | 0.00 |
| 2025-12-19 | 109.00 | 106.65 | -1.35 | -1.25% | 106.27 | 110.98 | 42355 | 45804.34 | 3.00% | 2.00 |
| 2025-12-18 | 110.30 | 108.00 | -2.47 | -2.24% | 108.00 | 111.30 | 39015 | 42669.60 | 2.77% | 0.00 |
| 2025-12-17 | 106.25 | 110.47 | 4.72 | 4.46% | 106.25 | 111.76 | 62323 | 68037.68 | 4.42% | 0.00 |
| 2025-12-16 | 107.89 | 105.75 | -2.14 | -1.98% | 105.56 | 108.80 | 33118 | 35245.20 | 2.35% | 0.05 |
| 2025-12-15 | 109.96 | 107.89 | -2.96 | -2.67% | 107.75 | 111.50 | 49255 | 53748.75 | 3.49% | 0.00 |
| 2025-12-12 | 113.48 | 110.85 | -2.65 | -2.33% | 107.57 | 115.65 | 94785 | 105872.09 | 6.72% | 0.00 |
| 2025-12-11 | 115.51 | 113.50 | -1.90 | -1.65% | 113.00 | 116.60 | 51969 | 59410.23 | 3.68% | 0.00 |
| 2025-12-10 | 116.04 | 115.40 | -1.10 | -0.94% | 113.02 | 117.87 | 53406 | 61656.72 | 3.79% | 0.00 |
| 2025-12-09 | 117.76 | 116.50 | -5.70 | -4.66% | 115.87 | 121.73 | 76636 | 90316.87 | 5.43% | 0.00 |
| 2025-12-08 | 116.80 | 122.20 | 4.46 | 3.79% | 112.50 | 123.00 | 121043 | 141560.36 | 8.58% | 10.00 |
| 2025-12-05 | 108.88 | 117.74 | 8.58 | 7.86% | 108.48 | 120.50 | 142470 | 163461.84 | 10.10% | 4.00 |
| 2025-12-04 | 112.36 | 109.16 | 3.61 | 3.42% | 109.00 | 119.60 | 145283 | 165326.83 | 10.30% | 0.00 |
| 2025-12-03 | 105.34 | 105.55 | 0.15 | 0.14% | 103.00 | 108.55 | 69301 | 73421.41 | 4.91% | 0.00 |
| 2025-12-02 | 104.09 | 105.40 | -0.15 | -0.14% | 101.54 | 108.56 | 70451 | 74590.14 | 4.99% | 0.00 |
| 2025-12-01 | 106.08 | 105.55 | -1.42 | -1.33% | 103.10 | 107.49 | 78576 | 82479.34 | 5.57% | 0.00 |
| 2025-11-28 | 105.00 | 106.97 | 1.87 | 1.78% | 102.58 | 108.68 | 101162 | 106941.18 | 7.17% | 0.00 |
| 2025-11-27 | 103.00 | 105.10 | 0.22 | 0.21% | 101.51 | 111.11 | 122483 | 128805.12 | 8.68% | 2.00 |
| 2025-11-26 | 93.55 | 104.88 | 10.39 | 11.00% | 93.08 | 106.50 | 132916 | 134534.53 | 9.42% | 6.45 |
| 2025-11-25 | 90.96 | 94.49 | 3.82 | 4.21% | 90.96 | 97.80 | 81482 | 77822.62 | 5.78% | 0.00 |
| 2025-11-24 | 87.20 | 90.67 | 2.47 | 2.80% | 86.13 | 91.91 | 53993 | 48435.16 | 3.83% | 0.00 |
| 2025-11-21 | 82.00 | 88.20 | 5.60 | 6.78% | 82.00 | 93.04 | 62411 | 54381.19 | 4.42% | 20.00 |
| 2025-11-20 | 85.80 | 82.60 | -2.40 | -2.82% | 82.20 | 86.80 | 27281 | 22749.45 | 1.93% | 0.00 |
| 2025-11-19 | 88.58 | 85.00 | -3.14 | -3.56% | 84.98 | 90.88 | 41738 | 36833.63 | 2.96% | 0.00 |
| 2025-11-18 | 87.00 | 88.14 | 0.28 | 0.32% | 87.00 | 89.87 | 28566 | 25319.75 | 2.02% | 0.00 |
| 2025-11-17 | 121.00 | 127.60 | 6.72 | 5.56% | 119.50 | 127.72 | 27061 | 33636.19 | 2.78% | 0.00 |
| 2025-11-14 | 122.00 | 120.88 | -2.80 | -2.26% | 119.57 | 123.51 | 17018 | 20599.25 | 1.75% | 0.00 |
| 2025-11-13 | 121.80 | 123.68 | -0.22 | -0.18% | 119.72 | 126.20 | 22890 | 28165.48 | 2.35% | 0.00 |
| 2025-11-12 | 129.36 | 123.90 | -5.10 | -3.95% | 122.95 | 133.30 | 32858 | 41837.14 | 3.37% | 0.00 |
| 2025-11-11 | 128.03 | 129.00 | 1.09 | 0.85% | 125.65 | 130.68 | 23555 | 30081.11 | 2.42% | 0.00 |
| 2025-11-10 | 132.00 | 127.91 | -4.97 | -3.74% | 125.06 | 132.66 | 36809 | 47225.17 | 3.78% | 0.00 |
| 2025-11-07 | 137.66 | 132.88 | -6.52 | -4.68% | 130.00 | 137.80 | 43852 | 58246.34 | 4.50% | 1.00 |
| 2025-11-06 | 134.13 | 139.40 | 5.40 | 4.03% | 130.65 | 139.70 | 62106 | 84076.64 | 6.37% | 0.00 |
| 2025-11-05 | 126.73 | 134.00 | 5.30 | 4.12% | 125.17 | 135.65 | 49632 | 65804.34 | 5.09% | 0.00 |
| 2025-11-04 | 133.51 | 128.70 | -5.30 | -3.96% | 127.57 | 135.54 | 41097 | 53660.48 | 4.22% | 0.00 |
| 2025-11-03 | 130.12 | 134.00 | 4.97 | 3.85% | 130.12 | 140.51 | 71788 | 97685.56 | 7.37% | 0.00 |
| 2025-10-31 | 116.01 | 129.03 | 12.63 | 10.85% | 116.00 | 133.87 | 83098 | 105539.53 | 8.53% | 1.00 |
| 2025-10-30 | 121.47 | 116.40 | -4.35 | -3.60% | 116.00 | 121.47 | 23761 | 27971.94 | 2.44% | 0.00 |
| 2025-10-29 | 118.50 | 120.75 | 1.73 | 1.45% | 118.00 | 122.48 | 22750 | 27352.71 | 2.33% | 0.00 |
| 2025-10-28 | 120.00 | 119.02 | 0.32 | 0.27% | 117.33 | 120.95 | 24514 | 29241.05 | 2.52% | 0.00 |
| 2025-10-27 | 121.68 | 118.70 | -2.05 | -1.70% | 117.20 | 123.44 | 35044 | 41935.03 | 3.60% | 0.00 |
| 2025-10-24 | 117.83 | 120.75 | 4.38 | 3.76% | 114.57 | 121.70 | 41561 | 49102.28 | 4.26% | 0.00 |
| 2025-10-23 | 117.14 | 116.37 | -0.63 | -0.54% | 114.02 | 118.44 | 19391 | 22475.24 | 1.99% | 0.00 |
| 2025-10-22 | 116.44 | 117.00 | -0.77 | -0.65% | 116.13 | 120.00 | 23294 | 27479.22 | 2.39% | 0.00 |
| 2025-10-21 | 114.95 | 117.77 | 2.18 | 1.89% | 114.20 | 118.39 | 32928 | 38377.48 | 3.38% | 1.00 |
| 2025-10-20 | 107.40 | 115.59 | 9.11 | 8.56% | 107.40 | 116.98 | 57260 | 65509.68 | 5.88% | 1.00 |
| 2025-10-17 | 108.62 | 106.48 | -2.07 | -1.91% | 105.98 | 109.60 | 26572 | 28521.37 | 2.73% | 0.00 |
| 2025-10-16 | 111.20 | 108.55 | -3.28 | -2.93% | 108.16 | 112.12 | 35392 | 38770.80 | 3.63% | 1.00 |
| 2025-10-15 | 112.64 | 111.83 | 0.63 | 0.57% | 107.64 | 116.00 | 66918 | 74469.82 | 6.87% | 0.00 |
斯菱智驱(301550)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。
