| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.39 | 4.48 | 0.10 | 2.28% | 4.38 | 4.49 | 121863 | 5411.18 | 0.77% |
| 2026-02-02 | 4.47 | 4.38 | -0.10 | -2.23% | 4.38 | 4.51 | 140196 | 6226.78 | 0.88% |
| 2026-01-30 | 4.43 | 4.48 | 0.03 | 0.67% | 4.38 | 4.50 | 130402 | 5815.85 | 0.82% |
| 2026-01-29 | 4.51 | 4.45 | -0.06 | -1.33% | 4.38 | 4.55 | 140050 | 6282.25 | 0.88% |
| 2026-01-28 | 4.52 | 4.51 | -0.05 | -1.10% | 4.48 | 4.58 | 146535 | 6613.86 | 0.92% |
| 2026-01-27 | 4.64 | 4.56 | -0.11 | -2.36% | 4.46 | 4.67 | 182619 | 8291.81 | 1.15% |
| 2026-01-26 | 4.83 | 4.67 | -0.14 | -2.91% | 4.63 | 4.85 | 189747 | 8919.56 | 1.20% |
| 2026-01-23 | 4.77 | 4.81 | 0.06 | 1.26% | 4.75 | 4.81 | 179558 | 8585.24 | 1.13% |
| 2026-01-22 | 4.72 | 4.75 | 0.03 | 0.64% | 4.67 | 4.75 | 141345 | 6659.07 | 0.89% |
| 2026-01-21 | 4.65 | 4.72 | 0.03 | 0.64% | 4.58 | 4.73 | 206355 | 9613.10 | 1.30% |
| 2026-01-20 | 4.73 | 4.69 | -0.07 | -1.47% | 4.65 | 4.76 | 175210 | 8228.73 | 1.10% |
| 2026-01-19 | 4.68 | 4.76 | 0.03 | 0.63% | 4.65 | 4.77 | 177811 | 8412.25 | 1.12% |
| 2026-01-16 | 4.79 | 4.73 | -0.04 | -0.84% | 4.70 | 4.81 | 217955 | 10312.78 | 1.37% |
| 2026-01-15 | 4.84 | 4.77 | -0.09 | -1.85% | 4.75 | 4.89 | 208271 | 10013.96 | 1.31% |
| 2026-01-14 | 4.93 | 4.86 | -0.08 | -1.62% | 4.80 | 4.98 | 319548 | 15671.25 | 2.02% |
| 2026-01-13 | 5.05 | 4.94 | -0.14 | -2.76% | 4.92 | 5.09 | 336937 | 16859.08 | 2.12% |
| 2026-01-12 | 5.04 | 5.08 | 0.00 | 0.00% | 5.01 | 5.09 | 301908 | 15259.42 | 1.90% |
| 2026-01-09 | 5.12 | 5.08 | -0.02 | -0.39% | 4.98 | 5.13 | 336781 | 16981.90 | 2.12% |
| 2026-01-08 | 5.05 | 5.10 | 0.00 | 0.00% | 5.03 | 5.10 | 287807 | 14596.90 | 1.81% |
| 2026-01-07 | 5.24 | 5.10 | -0.18 | -3.41% | 5.05 | 5.25 | 355821 | 18218.45 | 2.24% |
| 2026-01-06 | 5.22 | 5.28 | 0.07 | 1.34% | 5.20 | 5.31 | 314897 | 16569.07 | 1.99% |
| 2026-01-05 | 5.19 | 5.21 | 0.01 | 0.19% | 5.12 | 5.21 | 299781 | 15506.62 | 1.89% |
| 2025-12-31 | 5.36 | 5.20 | -0.10 | -1.89% | 5.13 | 5.36 | 322479 | 16766.09 | 2.03% |
| 2025-12-30 | 5.40 | 5.30 | -0.13 | -2.39% | 5.20 | 5.42 | 415751 | 22084.67 | 2.62% |
| 2025-12-29 | 5.39 | 5.43 | 0.01 | 0.18% | 5.34 | 5.59 | 612385 | 33506.09 | 3.86% |
| 2025-12-26 | 5.34 | 5.42 | 0.06 | 1.12% | 5.29 | 5.60 | 729270 | 39479.82 | 4.60% |
| 2025-12-25 | 5.49 | 5.36 | -0.15 | -2.72% | 5.31 | 5.53 | 796643 | 42765.78 | 5.02% |
| 2025-12-24 | 5.00 | 5.51 | 0.50 | 9.98% | 5.00 | 5.51 | 540000 | 28905.19 | 3.41% |
| 2025-12-23 | 5.24 | 5.01 | -0.24 | -4.57% | 4.99 | 5.24 | 471712 | 23843.18 | 2.97% |
| 2025-12-22 | 5.15 | 5.25 | 0.08 | 1.55% | 5.13 | 5.33 | 595323 | 31169.53 | 3.75% |
| 2025-12-19 | 5.08 | 5.17 | 0.09 | 1.77% | 5.05 | 5.23 | 504680 | 25941.42 | 3.18% |
| 2025-12-18 | 5.01 | 5.08 | -0.10 | -1.93% | 4.89 | 5.23 | 730360 | 37328.93 | 4.61% |
| 2025-12-17 | 5.00 | 5.18 | 0.21 | 4.23% | 4.91 | 5.29 | 954306 | 48669.86 | 6.02% |
| 2025-12-16 | 4.86 | 4.97 | 0.12 | 2.47% | 4.74 | 5.19 | 786774 | 38843.04 | 4.96% |
| 2025-12-15 | 4.87 | 4.85 | -0.05 | -1.02% | 4.71 | 4.92 | 325661 | 15766.94 | 2.05% |
| 2025-12-12 | 5.02 | 4.90 | -0.13 | -2.58% | 4.90 | 5.03 | 379997 | 18760.45 | 2.40% |
| 2025-12-11 | 5.17 | 5.03 | -0.17 | -3.27% | 4.98 | 5.18 | 549378 | 27840.37 | 3.46% |
| 2025-12-10 | 5.48 | 5.20 | -0.08 | -1.52% | 5.13 | 5.55 | 1062528 | 55794.16 | 6.70% |
| 2025-12-09 | 4.92 | 5.28 | 0.48 | 10.00% | 4.83 | 5.28 | 401865 | 20560.96 | 2.53% |
| 2025-12-08 | 4.74 | 4.80 | 0.07 | 1.48% | 4.69 | 4.82 | 347606 | 16550.11 | 2.19% |
| 2025-12-05 | 4.59 | 4.73 | 0.11 | 2.38% | 4.55 | 4.77 | 452696 | 21253.43 | 2.85% |
| 2025-12-04 | 4.61 | 4.62 | 0.02 | 0.43% | 4.55 | 4.73 | 395367 | 18367.00 | 2.49% |
| 2025-12-03 | 4.68 | 4.60 | -0.11 | -2.34% | 4.60 | 4.74 | 291964 | 13567.50 | 1.84% |
| 2025-12-02 | 4.65 | 4.71 | 0.02 | 0.43% | 4.58 | 4.78 | 398169 | 18549.32 | 2.51% |
| 2025-12-01 | 4.75 | 4.69 | 0.01 | 0.21% | 4.64 | 4.82 | 464591 | 21898.48 | 2.93% |
| 2025-11-28 | 4.71 | 4.68 | -0.05 | -1.06% | 4.55 | 4.71 | 496029 | 22928.86 | 3.13% |
| 2025-11-27 | 4.49 | 4.73 | 0.20 | 4.42% | 4.45 | 4.93 | 862650 | 40393.32 | 5.44% |
| 2025-11-26 | 4.57 | 4.53 | -0.06 | -1.31% | 4.48 | 4.65 | 582660 | 26572.11 | 3.67% |
| 2025-11-25 | 4.61 | 4.59 | -0.19 | -3.97% | 4.44 | 4.69 | 933061 | 42796.14 | 5.88% |
| 2025-11-24 | 4.78 | 4.78 | -0.53 | -9.98% | 4.78 | 5.04 | 1320116 | 63952.10 | 8.32% |
| 2025-11-21 | 6.36 | 5.31 | -0.47 | -8.13% | 5.31 | 6.36 | 1873323 | 111054.91 | 11.81% |
| 2025-11-20 | 5.75 | 5.78 | 0.53 | 10.10% | 5.68 | 5.78 | 396199 | 22878.52 | 2.50% |
| 2025-11-19 | 4.83 | 5.25 | 0.48 | 10.06% | 4.83 | 5.25 | 485175 | 25206.73 | 3.06% |
| 2025-11-18 | 4.90 | 4.77 | -0.20 | -4.02% | 4.75 | 4.95 | 468799 | 22551.40 | 2.96% |
| 2025-11-17 | 4.83 | 4.97 | -0.12 | -2.36% | 4.82 | 5.01 | 889410 | 43834.42 | 5.61% |
| 2025-11-14 | 4.64 | 5.09 | 0.46 | 9.94% | 4.64 | 5.09 | 674450 | 33059.43 | 4.25% |
| 2025-11-13 | 4.62 | 4.63 | -0.06 | -1.28% | 4.58 | 4.69 | 414617 | 19148.76 | 2.61% |
| 2025-11-12 | 4.63 | 4.69 | 0.10 | 2.18% | 4.54 | 4.82 | 725720 | 33668.52 | 4.58% |
| 2025-11-11 | 4.36 | 4.59 | 0.23 | 5.28% | 4.34 | 4.80 | 772744 | 35719.35 | 4.87% |
| 2025-11-10 | 4.32 | 4.36 | 0.03 | 0.69% | 4.25 | 4.36 | 171684 | 7406.61 | 1.08% |
| 2025-11-07 | 4.41 | 4.33 | -0.10 | -2.26% | 4.33 | 4.41 | 176032 | 7664.28 | 1.11% |
| 2025-11-06 | 4.45 | 4.43 | -0.01 | -0.23% | 4.39 | 4.47 | 147369 | 6519.20 | 0.93% |
| 2025-11-05 | 4.34 | 4.44 | 0.04 | 0.91% | 4.34 | 4.45 | 195461 | 8642.34 | 1.23% |
| 2025-11-04 | 4.38 | 4.40 | 0.01 | 0.23% | 4.32 | 4.40 | 155902 | 6794.91 | 0.98% |
| 2025-11-03 | 4.35 | 4.39 | 0.03 | 0.69% | 4.33 | 4.39 | 135692 | 5917.80 | 0.86% |
| 2025-10-31 | 4.31 | 4.36 | 0.02 | 0.46% | 4.28 | 4.39 | 161045 | 7003.82 | 1.02% |
| 2025-10-30 | 4.43 | 4.34 | -0.09 | -2.03% | 4.30 | 4.44 | 190360 | 8293.30 | 1.20% |
| 2025-10-29 | 4.52 | 4.43 | -0.10 | -2.21% | 4.34 | 4.55 | 237054 | 10435.77 | 1.49% |
| 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% |
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。
