| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 69.29 | 67.45 | -2.29 | -3.28% | 67.39 | 69.90 | 10767 | 7354.25 | 3.72% | 0.00 |
| 2025-11-20 | 70.45 | 69.74 | -0.47 | -0.67% | 69.61 | 71.30 | 6830 | 4809.16 | 2.36% | 4.00 |
| 2025-11-19 | 71.29 | 70.21 | -1.16 | -1.63% | 69.48 | 71.79 | 11116 | 7817.26 | 3.84% | 15.00 |
| 2025-11-18 | 72.00 | 71.37 | -0.51 | -0.71% | 71.12 | 72.06 | 5847 | 4177.21 | 2.02% | 0.00 |
| 2025-11-17 | 72.28 | 71.88 | 0.11 | 0.15% | 71.49 | 72.47 | 5920 | 4249.81 | 2.04% | 0.00 |
| 2025-11-14 | 71.50 | 71.77 | -0.41 | -0.57% | 71.38 | 72.40 | 7814 | 5615.87 | 2.70% | 0.00 |
| 2025-11-13 | 71.80 | 72.18 | 0.39 | 0.54% | 71.42 | 72.87 | 8440 | 6103.80 | 2.91% | 1.00 |
| 2025-11-12 | 74.17 | 71.79 | -2.36 | -3.18% | 71.17 | 74.21 | 14470 | 10452.31 | 4.99% | 0.00 |
| 2025-11-11 | 74.47 | 74.15 | 0.10 | 0.14% | 74.05 | 75.15 | 10388 | 7752.33 | 3.58% | 0.00 |
| 2025-11-10 | 73.82 | 74.05 | 0.23 | 0.31% | 73.63 | 74.26 | 6511 | 4812.40 | 2.25% | 0.00 |
| 2025-11-07 | 74.05 | 73.82 | -0.63 | -0.85% | 73.41 | 74.51 | 7747 | 5723.46 | 2.67% | 0.00 |
| 2025-11-06 | 74.28 | 74.45 | 0.15 | 0.20% | 73.88 | 74.62 | 7793 | 5789.69 | 2.69% | 0.00 |
| 2025-11-05 | 73.80 | 74.30 | -0.53 | -0.71% | 73.34 | 74.54 | 10665 | 7892.90 | 3.68% | 0.00 |
| 2025-11-04 | 75.58 | 74.83 | -0.82 | -1.08% | 74.45 | 76.05 | 9403 | 7074.93 | 3.24% | 0.00 |
| 2025-11-03 | 77.47 | 75.65 | -1.83 | -2.36% | 74.80 | 77.49 | 16317 | 12362.06 | 5.63% | 0.00 |
| 2025-10-31 | 78.10 | 77.48 | -1.52 | -1.92% | 76.81 | 78.11 | 14233 | 11008.09 | 4.91% | 0.00 |
| 2025-10-30 | 77.52 | 79.00 | 0.92 | 1.18% | 77.15 | 80.50 | 22064 | 17436.13 | 7.61% | 20.00 |
| 2025-10-29 | 77.47 | 78.08 | 0.51 | 0.66% | 76.80 | 78.10 | 11010 | 8513.66 | 3.80% | 0.00 |
| 2025-10-28 | 79.40 | 77.57 | -2.78 | -3.46% | 77.50 | 79.49 | 19969 | 15580.96 | 6.89% | 0.00 |
| 2025-10-27 | 78.39 | 80.35 | 1.96 | 2.50% | 78.39 | 80.37 | 16588 | 13213.58 | 5.72% | 0.00 |
| 2025-10-24 | 77.50 | 78.39 | 0.94 | 1.21% | 77.43 | 78.40 | 12704 | 9915.56 | 4.38% | 0.00 |
| 2025-10-23 | 78.70 | 77.45 | -1.40 | -1.78% | 76.05 | 78.72 | 17382 | 13340.16 | 6.00% | 0.00 |
| 2025-10-22 | 80.00 | 78.85 | -1.88 | -2.33% | 78.54 | 80.00 | 11339 | 8964.22 | 3.91% | 0.00 |
| 2025-10-21 | 81.04 | 80.73 | 0.57 | 0.71% | 80.29 | 81.70 | 10125 | 8182.58 | 3.49% | 0.00 |
| 2025-10-20 | 79.40 | 80.16 | 1.26 | 1.60% | 78.81 | 80.80 | 11877 | 9431.39 | 4.10% | 0.00 |
| 2025-10-17 | 81.00 | 78.90 | -1.95 | -2.41% | 78.80 | 81.68 | 14690 | 11778.17 | 5.07% | 0.00 |
| 2025-10-16 | 82.21 | 80.85 | -2.05 | -2.47% | 80.65 | 82.30 | 17239 | 14010.09 | 5.95% | 0.00 |
| 2025-10-15 | 83.38 | 82.90 | -0.48 | -0.58% | 82.02 | 84.37 | 21020 | 17424.12 | 7.25% | 0.00 |
| 2025-10-14 | 85.99 | 83.38 | -3.32 | -3.83% | 82.51 | 86.66 | 41522 | 35008.27 | 14.33% | 1.00 |
| 2025-10-13 | 79.51 | 86.70 | 4.45 | 5.41% | 79.51 | 88.65 | 57112 | 48892.30 | 19.71% | 1.00 |
| 2025-10-10 | 84.80 | 82.25 | -1.51 | -1.80% | 82.04 | 85.12 | 27697 | 23179.88 | 9.56% | 0.00 |
| 2025-10-09 | 81.89 | 83.76 | 2.96 | 3.66% | 81.00 | 83.83 | 30027 | 24828.04 | 10.36% | 0.00 |
| 2025-09-30 | 79.95 | 80.80 | 1.22 | 1.53% | 79.75 | 82.10 | 18909 | 15310.43 | 6.52% | 1.00 |
| 2025-09-29 | 79.30 | 79.58 | 0.29 | 0.37% | 78.69 | 80.00 | 13536 | 10758.75 | 4.67% | 3.00 |
| 2025-09-26 | 81.10 | 79.29 | -1.78 | -2.20% | 79.12 | 81.95 | 15795 | 12672.29 | 5.45% | 0.00 |
| 2025-09-25 | 81.00 | 81.07 | -0.22 | -0.27% | 80.50 | 82.10 | 13261 | 10789.86 | 4.58% | 0.00 |
| 2025-09-24 | 79.70 | 81.29 | 1.34 | 1.68% | 79.14 | 81.36 | 14535 | 11708.33 | 5.01% | 0.00 |
| 2025-09-23 | 81.91 | 79.95 | -2.39 | -2.90% | 78.61 | 82.70 | 24818 | 19918.26 | 8.56% | 0.00 |
| 2025-09-22 | 82.78 | 82.34 | -0.63 | -0.76% | 81.51 | 83.25 | 18221 | 14962.78 | 6.29% | 0.00 |
| 2025-09-19 | 85.65 | 82.97 | -2.57 | -3.00% | 82.89 | 86.03 | 27563 | 23073.12 | 9.51% | 4.00 |
| 2025-09-18 | 85.80 | 85.54 | 0.91 | 1.08% | 84.70 | 89.15 | 54799 | 47752.96 | 18.91% | 1.00 |
| 2025-09-17 | 83.83 | 84.63 | 0.06 | 0.07% | 83.62 | 84.78 | 18993 | 15998.03 | 6.55% | 0.00 |
| 2025-09-16 | 84.13 | 84.57 | 0.47 | 0.56% | 82.20 | 84.87 | 26417 | 22078.56 | 9.11% | 0.00 |
| 2025-09-15 | 84.35 | 84.10 | 0.49 | 0.59% | 82.78 | 84.36 | 17522 | 14670.86 | 6.05% | 0.00 |
| 2025-09-12 | 83.40 | 83.61 | 0.21 | 0.25% | 82.76 | 84.32 | 21911 | 18299.57 | 7.56% | 0.00 |
| 2025-09-11 | 81.70 | 83.40 | 1.70 | 2.08% | 81.07 | 83.49 | 20590 | 17021.91 | 7.10% | 0.00 |
| 2025-09-10 | 81.69 | 81.70 | -0.47 | -0.57% | 81.17 | 82.66 | 13404 | 10967.92 | 4.62% | 0.00 |
| 2025-09-09 | 83.97 | 82.17 | -1.91 | -2.27% | 81.58 | 84.08 | 19183 | 15858.10 | 6.62% | 0.00 |
| 2025-09-08 | 84.00 | 84.08 | -0.44 | -0.52% | 83.45 | 84.80 | 18890 | 15869.94 | 6.52% | 0.00 |
| 2025-09-05 | 81.73 | 84.52 | 2.37 | 2.88% | 81.73 | 84.52 | 21472 | 17964.19 | 7.41% | 0.00 |
| 2025-09-04 | 84.00 | 82.15 | -1.84 | -2.19% | 80.41 | 86.20 | 30498 | 25477.09 | 10.52% | 1.00 |
| 2025-09-03 | 88.02 | 83.99 | -3.36 | -3.85% | 83.10 | 88.02 | 30160 | 25761.05 | 10.41% | 0.00 |
| 2025-09-02 | 91.86 | 87.35 | -4.43 | -4.83% | 86.10 | 91.99 | 42707 | 37551.69 | 14.74% | 0.00 |
| 2025-09-01 | 90.28 | 91.78 | 1.50 | 1.66% | 89.28 | 93.20 | 36255 | 33043.32 | 12.51% | 1.00 |
| 2025-08-29 | 92.33 | 90.28 | -2.10 | -2.27% | 90.25 | 93.49 | 43198 | 39439.07 | 14.90% | 7.00 |
| 2025-08-28 | 91.30 | 92.38 | 1.08 | 1.18% | 89.96 | 93.56 | 53412 | 49136.74 | 18.43% | 0.00 |
| 2025-08-27 | 91.48 | 91.30 | -0.02 | -0.02% | 90.70 | 95.54 | 73779 | 68462.14 | 25.46% | 0.00 |
| 2025-08-26 | 93.00 | 91.32 | -3.84 | -4.04% | 91.02 | 93.30 | 58723 | 53888.31 | 20.26% | 4.00 |
| 2025-08-25 | 92.22 | 95.16 | 3.98 | 4.36% | 91.89 | 96.55 | 73919 | 69783.27 | 25.50% | 1.00 |
| 2025-08-22 | 90.60 | 91.18 | 0.93 | 1.03% | 90.60 | 94.49 | 49012 | 45308.88 | 16.91% | 0.00 |
| 2025-08-21 | 91.74 | 90.25 | -1.70 | -1.85% | 89.75 | 93.81 | 46107 | 42117.71 | 15.91% | 2.00 |
| 2025-08-20 | 91.70 | 91.95 | 0.67 | 0.73% | 90.85 | 94.09 | 56738 | 52490.04 | 19.58% | 0.00 |
| 2025-08-19 | 90.01 | 91.28 | 0.72 | 0.80% | 89.92 | 93.82 | 62151 | 57247.81 | 21.44% | 1.00 |
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。
