| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 4.44 | 4.53 | 0.05 | 1.12% | 4.44 | 4.58 | 246773 | 11176.99 | 1.56% |
| 2025-10-27 | 4.55 | 4.48 | -0.07 | -1.54% | 4.41 | 4.56 | 256674 | 11448.51 | 1.62% |
| 2025-10-24 | 4.49 | 4.55 | 0.06 | 1.34% | 4.43 | 4.55 | 271499 | 12240.25 | 1.71% |
| 2025-10-23 | 4.40 | 4.49 | 0.05 | 1.13% | 4.34 | 4.49 | 218008 | 9626.68 | 1.37% |
| 2025-10-22 | 4.44 | 4.44 | -0.02 | -0.45% | 4.41 | 4.49 | 202385 | 8985.50 | 1.28% |
| 2025-10-21 | 4.35 | 4.46 | 0.08 | 1.83% | 4.32 | 4.47 | 280948 | 12421.04 | 1.77% |
| 2025-10-20 | 4.29 | 4.38 | 0.12 | 2.82% | 4.29 | 4.53 | 316562 | 13817.83 | 2.00% |
| 2025-10-17 | 4.43 | 4.26 | -0.19 | -4.27% | 4.25 | 4.46 | 364593 | 15758.08 | 2.30% |
| 2025-10-16 | 4.58 | 4.45 | -0.13 | -2.84% | 4.41 | 4.58 | 360031 | 16063.92 | 2.27% |
| 2025-10-15 | 4.47 | 4.58 | 0.13 | 2.92% | 4.46 | 4.74 | 579174 | 26501.95 | 3.65% |
| 2025-10-14 | 4.55 | 4.45 | -0.01 | -0.22% | 4.41 | 4.61 | 555793 | 25013.75 | 3.50% |
| 2025-10-13 | 4.39 | 4.46 | -0.14 | -3.04% | 4.35 | 4.56 | 732687 | 32804.52 | 4.62% |
| 2025-10-10 | 4.15 | 4.60 | 0.42 | 10.05% | 4.15 | 4.60 | 386758 | 17629.34 | 2.44% |
| 2025-10-09 | 4.29 | 4.18 | -0.10 | -2.34% | 4.14 | 4.30 | 267184 | 11146.28 | 1.68% |
| 2025-09-30 | 4.34 | 4.28 | -0.07 | -1.61% | 4.23 | 4.35 | 276395 | 11802.29 | 1.74% |
| 2025-09-29 | 4.24 | 4.35 | 0.04 | 0.93% | 4.23 | 4.41 | 580378 | 25093.50 | 3.66% |
| 2025-09-26 | 4.10 | 4.31 | 0.23 | 5.64% | 4.03 | 4.49 | 659741 | 28516.19 | 4.16% |
| 2025-09-25 | 4.21 | 4.08 | -0.15 | -3.55% | 4.07 | 4.26 | 179095 | 7424.60 | 1.13% |
| 2025-09-24 | 4.20 | 4.23 | -0.05 | -1.17% | 4.15 | 4.28 | 165138 | 6943.48 | 1.04% |
| 2025-09-23 | 4.26 | 4.28 | 0.02 | 0.47% | 4.13 | 4.29 | 207176 | 8728.49 | 1.31% |
| 2025-09-22 | 4.21 | 4.26 | 0.05 | 1.19% | 4.19 | 4.29 | 128738 | 5466.93 | 0.81% |
| 2025-09-19 | 4.28 | 4.21 | -0.08 | -1.86% | 4.16 | 4.29 | 156996 | 6608.92 | 0.99% |
| 2025-09-18 | 4.37 | 4.29 | -0.09 | -2.05% | 4.26 | 4.42 | 179578 | 7798.60 | 1.13% |
| 2025-09-17 | 4.45 | 4.38 | -0.06 | -1.35% | 4.36 | 4.48 | 159612 | 7008.76 | 1.01% |
| 2025-09-16 | 4.39 | 4.44 | 0.05 | 1.14% | 4.38 | 4.45 | 202939 | 8966.46 | 1.28% |
| 2025-09-15 | 4.32 | 4.39 | 0.10 | 2.33% | 4.31 | 4.50 | 246484 | 10834.48 | 1.55% |
| 2025-09-12 | 4.37 | 4.29 | -0.06 | -1.38% | 4.29 | 4.39 | 143954 | 6243.20 | 0.91% |
| 2025-09-11 | 4.33 | 4.35 | -0.01 | -0.23% | 4.25 | 4.36 | 175727 | 7575.87 | 1.11% |
| 2025-09-10 | 4.34 | 4.36 | 0.02 | 0.46% | 4.30 | 4.41 | 204262 | 8900.19 | 1.29% |
| 2025-09-09 | 4.26 | 4.34 | 0.06 | 1.40% | 4.26 | 4.35 | 211318 | 9121.11 | 1.33% |
| 2025-09-08 | 4.22 | 4.28 | 0.07 | 1.66% | 4.20 | 4.30 | 190304 | 8106.76 | 1.20% |
| 2025-09-05 | 4.09 | 4.21 | 0.12 | 2.93% | 4.06 | 4.21 | 194299 | 8067.27 | 1.23% |
| 2025-09-04 | 4.07 | 4.09 | 0.01 | 0.25% | 4.02 | 4.14 | 173539 | 7109.54 | 1.09% |
| 2025-09-03 | 4.19 | 4.08 | -0.11 | -2.63% | 4.07 | 4.24 | 160236 | 6627.74 | 1.01% |
| 2025-09-02 | 4.14 | 4.19 | 0.04 | 0.96% | 4.03 | 4.20 | 222729 | 9171.31 | 1.40% |
| 2025-09-01 | 4.12 | 4.15 | 0.02 | 0.48% | 4.08 | 4.16 | 163538 | 6757.66 | 1.03% |
| 2025-08-29 | 4.13 | 4.13 | 0.00 | 0.00% | 4.07 | 4.16 | 197596 | 8146.97 | 1.25% |
| 2025-08-28 | 4.15 | 4.13 | -0.03 | -0.72% | 3.98 | 4.22 | 236362 | 9676.11 | 1.49% |
| 2025-08-27 | 4.30 | 4.16 | -0.16 | -3.70% | 4.16 | 4.34 | 217743 | 9247.50 | 1.37% |
| 2025-08-26 | 4.26 | 4.32 | 0.07 | 1.65% | 4.21 | 4.32 | 201555 | 8652.94 | 1.27% |
| 2025-08-25 | 4.29 | 4.25 | -0.03 | -0.70% | 4.22 | 4.30 | 206947 | 8810.31 | 1.31% |
| 2025-08-22 | 4.31 | 4.28 | -0.03 | -0.70% | 4.24 | 4.32 | 167211 | 7146.72 | 1.05% |
| 2025-08-21 | 4.35 | 4.31 | -0.04 | -0.92% | 4.26 | 4.35 | 239370 | 10277.01 | 1.51% |
| 2025-08-20 | 4.26 | 4.35 | 0.04 | 0.93% | 4.25 | 4.35 | 239515 | 10318.34 | 1.51% |
| 2025-08-19 | 4.23 | 4.31 | 0.10 | 2.38% | 4.17 | 4.34 | 315137 | 13447.68 | 1.99% |
| 2025-08-18 | 4.20 | 4.21 | 0.02 | 0.48% | 4.17 | 4.24 | 191732 | 8093.41 | 1.21% |
| 2025-08-15 | 4.08 | 4.19 | 0.09 | 2.20% | 4.07 | 4.19 | 172968 | 7199.07 | 1.09% |
| 2025-08-14 | 4.21 | 4.10 | -0.12 | -2.84% | 4.07 | 4.23 | 165727 | 6850.14 | 1.05% |
| 2025-08-13 | 4.20 | 4.22 | 0.04 | 0.96% | 4.16 | 4.22 | 171487 | 7196.98 | 1.08% |
| 2025-08-12 | 4.17 | 4.18 | 0.00 | 0.00% | 4.14 | 4.19 | 134935 | 5618.25 | 0.85% |
| 2025-08-11 | 4.10 | 4.18 | 0.09 | 2.20% | 4.07 | 4.18 | 245173 | 10167.51 | 1.55% |
| 2025-08-08 | 4.08 | 4.09 | 0.02 | 0.49% | 4.04 | 4.10 | 148295 | 6040.79 | 0.94% |
| 2025-08-07 | 4.11 | 4.07 | -0.03 | -0.73% | 4.05 | 4.11 | 142520 | 5804.36 | 0.90% |
| 2025-08-06 | 4.07 | 4.10 | 0.01 | 0.24% | 4.05 | 4.10 | 122082 | 4984.06 | 0.77% |
| 2025-08-05 | 4.08 | 4.09 | 0.03 | 0.74% | 4.06 | 4.11 | 154687 | 6309.95 | 0.98% |
| 2025-08-04 | 3.99 | 4.06 | 0.06 | 1.50% | 3.94 | 4.07 | 143174 | 5757.38 | 0.90% |
| 2025-08-01 | 3.97 | 4.00 | 0.03 | 0.76% | 3.96 | 4.01 | 145104 | 5785.71 | 0.92% |
| 2025-07-31 | 4.04 | 3.97 | -0.07 | -1.73% | 3.96 | 4.06 | 168433 | 6747.15 | 1.06% |
| 2025-07-30 | 4.08 | 4.04 | -0.05 | -1.22% | 4.03 | 4.10 | 170390 | 6928.09 | 1.07% |
| 2025-07-29 | 4.09 | 4.09 | -0.01 | -0.24% | 4.03 | 4.10 | 196423 | 7964.84 | 1.24% |
| 2025-07-28 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.14 | 220912 | 9082.13 | 1.39% |
| 2025-07-25 | 4.13 | 4.10 | -0.05 | -1.20% | 4.09 | 4.16 | 253858 | 10424.02 | 1.60% |
| 2025-07-24 | 4.09 | 4.15 | 0.04 | 0.97% | 4.08 | 4.20 | 320796 | 13286.88 | 2.02% |
| 2025-07-23 | 4.14 | 4.11 | -0.08 | -1.91% | 4.09 | 4.21 | 445052 | 18450.28 | 2.81% |
| 2025-07-22 | 4.23 | 4.19 | -0.02 | -0.48% | 4.17 | 4.30 | 686134 | 28889.37 | 4.33% |
| 2025-07-21 | 4.25 | 4.21 | -0.29 | -6.44% | 4.21 | 4.37 | 1192798 | 50912.86 | 7.52% |
| 2025-07-18 | 4.80 | 4.50 | -0.22 | -4.66% | 4.48 | 5.19 | 1595987 | 78545.99 | 10.06% |
| 2025-07-17 | 4.45 | 4.72 | 0.43 | 10.02% | 4.18 | 4.72 | 1266777 | 55839.07 | 7.99% |
| 2025-07-16 | 3.89 | 4.29 | 0.39 | 10.00% | 3.88 | 4.29 | 237695 | 9771.09 | 1.50% |
| 2025-07-15 | 3.91 | 3.90 | -0.06 | -1.52% | 3.83 | 3.96 | 183012 | 7111.99 | 1.15% |
| 2025-07-14 | 3.90 | 3.96 | 0.05 | 1.28% | 3.88 | 3.98 | 169657 | 6684.62 | 1.07% |
| 2025-07-11 | 3.90 | 3.91 | 0.00 | 0.00% | 3.87 | 3.93 | 147623 | 5762.61 | 0.93% |
| 2025-07-10 | 3.90 | 3.91 | 0.01 | 0.26% | 3.87 | 3.92 | 125506 | 4884.33 | 0.79% |
| 2025-07-09 | 3.93 | 3.90 | -0.03 | -0.76% | 3.89 | 3.96 | 152928 | 5984.80 | 0.96% |
| 2025-07-08 | 3.86 | 3.93 | 0.05 | 1.29% | 3.86 | 3.93 | 155541 | 6088.01 | 0.98% |
| 2025-07-07 | 3.86 | 3.88 | 0.01 | 0.26% | 3.80 | 3.89 | 164186 | 6327.05 | 1.04% |
| 2025-07-04 | 3.91 | 3.87 | -0.04 | -1.02% | 3.86 | 4.10 | 210938 | 8266.90 | 1.33% |
| 2025-07-03 | 3.89 | 3.91 | 0.01 | 0.26% | 3.88 | 3.93 | 134256 | 5236.83 | 0.85% |
| 2025-07-02 | 3.93 | 3.90 | -0.04 | -1.02% | 3.88 | 3.96 | 165968 | 6469.88 | 1.05% |
| 2025-07-01 | 3.99 | 3.94 | -0.05 | -1.25% | 3.91 | 3.99 | 210422 | 8283.95 | 1.33% |
英利汽车(601279)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。
