| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 58.51 | 59.75 | 1.49 | 2.56% | 58.51 | 59.89 | 11793 | 7003.74 | 1.88% | 6.00 |
| 2026-03-24 | 58.43 | 58.26 | 2.02 | 3.59% | 56.80 | 58.69 | 15160 | 8748.02 | 2.41% | 7.00 |
| 2026-03-23 | 59.00 | 56.24 | -4.51 | -7.42% | 56.15 | 59.92 | 22109 | 12786.04 | 3.52% | 0.00 |
| 2026-03-20 | 62.51 | 60.75 | -1.81 | -2.89% | 60.74 | 63.03 | 16440 | 10151.58 | 2.62% | 0.00 |
| 2026-03-19 | 64.60 | 62.56 | -2.55 | -3.92% | 62.20 | 64.66 | 18455 | 11639.54 | 2.94% | 0.00 |
| 2026-03-18 | 64.15 | 65.11 | 1.05 | 1.64% | 63.43 | 65.25 | 13980 | 8996.83 | 2.23% | 0.00 |
| 2026-03-17 | 65.80 | 64.06 | -1.56 | -2.38% | 64.05 | 66.05 | 14545 | 9443.03 | 2.32% | 0.00 |
| 2026-03-16 | 65.80 | 65.62 | -0.21 | -0.32% | 64.32 | 65.80 | 13265 | 8627.66 | 2.11% | 0.00 |
| 2026-03-13 | 67.16 | 65.83 | -1.49 | -2.21% | 65.70 | 67.16 | 19394 | 12861.33 | 3.09% | 0.00 |
| 2026-03-12 | 67.89 | 67.32 | -0.48 | -0.71% | 66.77 | 68.58 | 17669 | 11923.65 | 2.81% | 0.00 |
| 2026-03-11 | 69.03 | 67.80 | -1.57 | -2.26% | 67.70 | 69.85 | 18290 | 12536.25 | 2.91% | 0.00 |
| 2026-03-10 | 69.00 | 69.37 | 0.97 | 1.42% | 69.00 | 70.28 | 19579 | 13610.19 | 3.12% | 0.00 |
| 2026-03-09 | 67.04 | 68.40 | -0.82 | -1.18% | 66.26 | 68.98 | 24045 | 16202.52 | 3.83% | 0.00 |
| 2026-03-06 | 68.86 | 69.22 | -0.18 | -0.26% | 68.53 | 69.85 | 15229 | 10518.37 | 2.42% | 1.00 |
| 2026-03-05 | 68.30 | 69.40 | 2.57 | 3.85% | 67.58 | 71.58 | 31613 | 21923.14 | 5.03% | 11.00 |
| 2026-03-04 | 66.01 | 66.83 | 0.03 | 0.04% | 66.01 | 67.88 | 22077 | 14796.38 | 3.51% | 0.00 |
| 2026-03-03 | 70.15 | 66.80 | -3.35 | -4.78% | 66.67 | 70.86 | 26517 | 18068.76 | 4.22% | 0.00 |
| 2026-03-02 | 70.92 | 70.15 | -2.20 | -3.04% | 69.09 | 71.40 | 29547 | 20744.98 | 4.70% | 0.00 |
| 2026-02-27 | 71.17 | 72.35 | 1.15 | 1.62% | 70.77 | 72.50 | 25419 | 18330.96 | 4.05% | 0.00 |
| 2026-02-26 | 71.20 | 71.20 | -0.45 | -0.63% | 70.96 | 72.51 | 20306 | 14471.67 | 3.23% | 0.00 |
| 2026-02-25 | 69.99 | 71.65 | 1.63 | 2.33% | 69.92 | 72.58 | 29101 | 20820.62 | 4.63% | 0.00 |
| 2026-02-24 | 69.76 | 70.02 | 1.01 | 1.46% | 69.03 | 70.93 | 21070 | 14720.78 | 3.35% | 0.00 |
| 2026-02-13 | 69.20 | 69.01 | -0.84 | -1.20% | 68.86 | 70.18 | 16596 | 11529.06 | 2.64% | 0.00 |
| 2026-02-12 | 68.08 | 69.85 | 1.44 | 2.10% | 68.08 | 70.30 | 29136 | 20324.06 | 4.64% | 1.00 |
| 2026-02-11 | 67.33 | 68.41 | 1.16 | 1.72% | 67.00 | 69.65 | 23061 | 15827.52 | 3.67% | 0.00 |
| 2026-02-10 | 68.00 | 67.25 | -0.57 | -0.84% | 67.11 | 68.15 | 15107 | 10207.85 | 2.40% | 0.00 |
| 2026-02-09 | 65.80 | 67.82 | 2.81 | 4.32% | 65.52 | 68.69 | 30436 | 20531.94 | 4.84% | 0.00 |
| 2026-02-06 | 64.51 | 65.01 | -0.29 | -0.44% | 64.28 | 65.95 | 12872 | 8393.51 | 2.05% | 0.00 |
| 2026-02-05 | 66.90 | 65.30 | -1.87 | -2.78% | 64.94 | 66.90 | 17704 | 11611.45 | 2.82% | 0.00 |
| 2026-02-04 | 67.83 | 67.17 | -0.98 | -1.44% | 66.39 | 69.19 | 19026 | 12813.01 | 3.03% | 0.00 |
| 2026-02-03 | 66.00 | 68.15 | 3.40 | 5.25% | 65.55 | 68.18 | 32639 | 21898.80 | 5.20% | 0.00 |
| 2026-02-02 | 67.20 | 64.75 | -3.37 | -4.95% | 64.73 | 67.46 | 27670 | 18269.67 | 4.40% | 0.00 |
| 2026-01-30 | 71.00 | 68.12 | -3.76 | -5.23% | 66.98 | 71.08 | 46557 | 31823.21 | 7.41% | 0.00 |
| 2026-01-29 | 69.30 | 71.88 | 2.55 | 3.68% | 68.70 | 74.09 | 79357 | 56663.44 | 12.63% | 5.00 |
| 2026-01-28 | 68.30 | 69.33 | 1.03 | 1.51% | 67.30 | 69.69 | 37017 | 25505.70 | 5.89% | 0.00 |
| 2026-01-27 | 68.26 | 68.30 | -0.03 | -0.04% | 66.25 | 68.78 | 21726 | 14695.92 | 3.46% | 0.00 |
| 2026-01-26 | 70.00 | 68.33 | -1.45 | -2.08% | 67.70 | 70.27 | 23300 | 16037.13 | 3.71% | 0.00 |
| 2026-01-23 | 68.66 | 69.78 | 1.20 | 1.75% | 68.56 | 69.99 | 24067 | 16689.28 | 3.83% | 0.00 |
| 2026-01-22 | 68.96 | 68.58 | -0.37 | -0.54% | 68.38 | 69.34 | 16796 | 11547.64 | 2.67% | 0.00 |
| 2026-01-21 | 67.79 | 68.95 | 0.98 | 1.44% | 67.40 | 69.20 | 18284 | 12554.81 | 2.91% | 0.00 |
| 2026-01-20 | 68.73 | 67.97 | -0.75 | -1.09% | 67.58 | 69.93 | 18622 | 12764.86 | 2.96% | 0.00 |
| 2026-01-19 | 69.10 | 68.72 | -0.07 | -0.10% | 68.38 | 69.28 | 14802 | 10195.81 | 2.36% | 0.00 |
| 2026-01-16 | 68.01 | 68.79 | 1.14 | 1.69% | 67.52 | 69.00 | 22955 | 15699.66 | 3.65% | 0.00 |
| 2026-01-15 | 67.70 | 67.65 | -0.06 | -0.09% | 67.26 | 68.68 | 16254 | 11028.43 | 2.59% | 0.00 |
| 2026-01-14 | 67.60 | 67.71 | -0.15 | -0.22% | 66.69 | 68.66 | 30505 | 20687.17 | 4.86% | 0.00 |
| 2026-01-13 | 69.34 | 67.86 | -1.03 | -1.50% | 67.80 | 69.69 | 27066 | 18587.96 | 4.31% | 0.00 |
| 2026-01-12 | 69.18 | 68.89 | 0.01 | 0.01% | 67.88 | 69.35 | 29587 | 20249.91 | 4.71% | 3.00 |
| 2026-01-09 | 67.50 | 68.88 | 1.72 | 2.56% | 66.50 | 69.49 | 30674 | 21030.64 | 4.88% | 0.00 |
| 2026-01-08 | 66.60 | 67.16 | 0.15 | 0.22% | 66.50 | 67.85 | 21440 | 14405.65 | 3.41% | 0.00 |
| 2026-01-07 | 66.60 | 67.01 | 0.93 | 1.41% | 66.57 | 68.00 | 38768 | 26103.08 | 6.17% | 0.00 |
| 2026-01-06 | 66.20 | 66.08 | 0.17 | 0.26% | 65.39 | 66.62 | 18286 | 12053.96 | 2.91% | 0.00 |
| 2026-01-05 | 64.79 | 65.91 | 1.51 | 2.34% | 64.43 | 66.09 | 18671 | 12239.44 | 2.97% | 0.00 |
| 2025-12-31 | 64.29 | 64.40 | 0.15 | 0.23% | 63.80 | 64.68 | 10227 | 6572.00 | 1.63% | 0.00 |
| 2025-12-30 | 64.98 | 64.25 | -0.32 | -0.50% | 63.90 | 64.98 | 10799 | 6959.07 | 1.72% | 0.00 |
| 2025-12-29 | 65.00 | 64.57 | -0.20 | -0.31% | 64.52 | 65.12 | 10752 | 6972.18 | 1.71% | 0.00 |
| 2025-12-26 | 65.51 | 64.77 | -0.90 | -1.37% | 64.30 | 65.51 | 16052 | 10427.66 | 2.56% | 0.00 |
| 2025-12-25 | 64.27 | 65.67 | 1.41 | 2.19% | 63.89 | 65.88 | 21937 | 14317.23 | 3.49% | 0.00 |
| 2025-12-24 | 62.89 | 64.26 | 1.34 | 2.13% | 62.60 | 64.31 | 17797 | 11382.18 | 2.83% | 0.00 |
| 2025-12-23 | 63.00 | 62.92 | -0.30 | -0.47% | 62.52 | 63.39 | 10169 | 6399.35 | 1.62% | 0.00 |
| 2025-12-22 | 62.15 | 63.22 | 1.20 | 1.93% | 62.15 | 63.69 | 14669 | 9254.16 | 2.34% | 0.00 |
| 2025-12-19 | 61.70 | 62.02 | 0.32 | 0.52% | 61.70 | 62.46 | 10194 | 6334.38 | 1.62% | 0.00 |
| 2025-12-18 | 61.45 | 61.70 | -0.04 | -0.06% | 61.21 | 62.67 | 12473 | 7756.77 | 1.99% | 0.00 |
| 2025-12-17 | 61.15 | 61.74 | 0.65 | 1.06% | 60.01 | 61.89 | 13930 | 8484.03 | 2.22% | 0.00 |
| 2025-12-16 | 61.75 | 61.09 | -0.84 | -1.36% | 60.21 | 61.78 | 14797 | 9006.52 | 2.36% | 0.00 |
| 2025-12-15 | 62.78 | 61.93 | -1.03 | -1.64% | 61.80 | 62.86 | 13838 | 8606.28 | 2.20% | 0.00 |
| 2025-12-12 | 62.21 | 62.96 | 0.54 | 0.87% | 61.55 | 63.17 | 21226 | 13274.51 | 3.38% | 0.00 |
| 2025-12-11 | 63.41 | 62.42 | -2.15 | -3.33% | 62.41 | 63.97 | 25924 | 16337.46 | 4.13% | 0.00 |
| 2025-12-10 | 64.65 | 64.57 | -0.07 | -0.11% | 63.00 | 64.68 | 14055 | 9001.63 | 2.24% | 0.00 |
| 2025-12-09 | 64.90 | 64.64 | -0.46 | -0.71% | 64.60 | 65.73 | 13263 | 8629.57 | 2.11% | 0.00 |
| 2025-12-08 | 64.98 | 65.10 | 0.12 | 0.18% | 64.45 | 65.19 | 17116 | 11109.86 | 2.72% | 0.00 |
| 2025-12-05 | 63.91 | 64.98 | 1.08 | 1.69% | 62.92 | 65.49 | 24872 | 15947.23 | 3.96% | 0.00 |
| 2025-12-04 | 67.56 | 63.90 | -3.85 | -5.68% | 63.80 | 67.60 | 32468 | 20967.16 | 5.17% | 0.00 |
| 2025-12-03 | 67.70 | 67.75 | 0.08 | 0.12% | 67.48 | 68.60 | 7395 | 5029.61 | 2.55% | 0.00 |
| 2025-12-02 | 69.40 | 67.67 | -1.95 | -2.80% | 67.66 | 69.40 | 9227 | 6309.12 | 3.18% | 0.00 |
| 2025-12-01 | 68.50 | 69.62 | 0.92 | 1.34% | 68.50 | 69.82 | 8768 | 6084.09 | 3.03% | 0.00 |
| 2025-11-28 | 68.25 | 68.70 | 0.34 | 0.50% | 67.62 | 68.74 | 6282 | 4283.69 | 2.17% | 0.00 |
| 2025-11-27 | 68.31 | 68.36 | 0.07 | 0.10% | 68.05 | 69.26 | 8485 | 5830.19 | 2.93% | 0.00 |
| 2025-11-26 | 69.00 | 68.29 | -0.96 | -1.39% | 68.20 | 69.51 | 6752 | 4642.57 | 2.33% | 0.00 |
| 2025-11-25 | 69.11 | 69.25 | 0.46 | 0.67% | 68.70 | 69.97 | 7820 | 5431.38 | 2.70% | 0.00 |
| 2025-11-24 | 68.00 | 68.79 | 1.34 | 1.99% | 67.00 | 69.05 | 8632 | 5895.83 | 2.98% | 0.00 |
英思特(301622)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。
