| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
