| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.30 | 9.30 | -0.61 | -6.16% | 9.29 | 10.30 | 2104995 | 204865.28 | 10.50% |
| 2025-03-31 | 9.91 | 9.91 | 0.90 | 9.99% | 9.91 | 9.91 | 196246 | 19447.99 | 0.98% |
| 2025-03-14 | 8.60 | 9.01 | 0.41 | 4.77% | 8.56 | 9.22 | 945006 | 84522.80 | 4.72% |
| 2025-03-13 | 8.76 | 8.60 | -0.18 | -2.05% | 8.51 | 8.86 | 343215 | 29671.42 | 1.71% |
| 2025-03-12 | 8.78 | 8.78 | 0.08 | 0.92% | 8.70 | 8.97 | 393773 | 34723.06 | 1.97% |
| 2025-03-11 | 8.59 | 8.70 | 0.01 | 0.12% | 8.56 | 8.71 | 221654 | 19154.41 | 1.11% |
| 2025-03-10 | 8.82 | 8.69 | -0.13 | -1.47% | 8.62 | 8.83 | 294602 | 25584.32 | 1.47% |
| 2025-03-07 | 8.88 | 8.82 | -0.25 | -2.76% | 8.75 | 8.97 | 502950 | 44590.07 | 2.51% |
| 2025-03-06 | 8.73 | 9.07 | 0.40 | 4.61% | 8.72 | 9.15 | 710949 | 63800.80 | 3.55% |
| 2025-03-05 | 8.68 | 8.67 | -0.01 | -0.12% | 8.58 | 8.73 | 260282 | 22514.71 | 1.30% |
| 2025-03-04 | 8.50 | 8.68 | 0.14 | 1.64% | 8.45 | 8.72 | 299110 | 25847.50 | 1.49% |
| 2025-03-03 | 8.61 | 8.54 | -0.04 | -0.47% | 8.50 | 8.76 | 387626 | 33495.81 | 1.93% |
| 2025-02-28 | 8.94 | 8.58 | -0.48 | -5.30% | 8.53 | 9.09 | 559636 | 49160.82 | 2.79% |
| 2025-02-27 | 9.14 | 9.06 | -0.17 | -1.84% | 8.86 | 9.29 | 732714 | 66467.61 | 3.66% |
| 2025-02-26 | 9.15 | 9.23 | 0.13 | 1.43% | 8.98 | 9.24 | 676175 | 61570.53 | 3.37% |
| 2025-02-25 | 9.06 | 9.10 | -0.11 | -1.19% | 9.01 | 9.29 | 440653 | 40346.34 | 2.20% |
| 2025-02-24 | 9.19 | 9.21 | -0.05 | -0.54% | 9.13 | 9.31 | 574778 | 52834.55 | 2.87% |
| 2025-02-21 | 9.00 | 9.26 | 0.26 | 2.89% | 8.85 | 9.28 | 720090 | 65810.20 | 3.59% |
| 2025-02-20 | 9.01 | 9.00 | -0.06 | -0.66% | 8.92 | 9.14 | 405386 | 36533.95 | 2.02% |
| 2025-02-19 | 8.90 | 9.06 | 0.17 | 1.91% | 8.84 | 9.11 | 446181 | 40266.09 | 2.23% |
| 2025-02-18 | 9.18 | 8.89 | -0.43 | -4.61% | 8.86 | 9.34 | 627434 | 57092.97 | 3.13% |
| 2025-02-17 | 9.37 | 9.32 | -0.06 | -0.64% | 9.24 | 9.55 | 755788 | 70963.79 | 3.77% |
| 2025-02-14 | 9.30 | 9.38 | 0.07 | 0.75% | 9.15 | 9.44 | 615960 | 57225.46 | 3.07% |
| 2025-02-13 | 9.55 | 9.31 | -0.28 | -2.92% | 9.26 | 9.58 | 832241 | 78071.25 | 4.15% |
| 2025-02-12 | 9.24 | 9.59 | 0.31 | 3.34% | 9.19 | 9.61 | 857501 | 81081.46 | 4.28% |
| 2025-02-11 | 9.30 | 9.28 | -0.05 | -0.54% | 9.08 | 9.44 | 695755 | 64284.19 | 3.47% |
| 2025-02-10 | 9.20 | 9.33 | 0.10 | 1.08% | 9.16 | 9.37 | 809608 | 75171.05 | 4.04% |
| 2025-02-07 | 8.70 | 9.23 | 0.51 | 5.85% | 8.67 | 9.54 | 1323459 | 121062.16 | 6.60% |
| 2025-02-06 | 8.53 | 8.72 | 0.25 | 2.95% | 8.36 | 8.78 | 533070 | 46081.11 | 2.66% |
| 2025-02-05 | 8.38 | 8.47 | 0.23 | 2.79% | 8.30 | 8.54 | 443991 | 37505.07 | 2.22% |
| 2025-01-27 | 8.56 | 8.24 | -0.32 | -3.74% | 8.23 | 8.61 | 457190 | 38286.93 | 2.28% |
| 2025-01-24 | 8.50 | 8.56 | 0.02 | 0.23% | 8.48 | 8.64 | 525203 | 44930.67 | 2.62% |
| 2025-01-23 | 8.88 | 8.54 | -0.17 | -1.95% | 8.54 | 9.13 | 937352 | 82900.94 | 4.68% |
| 2025-01-22 | 8.61 | 8.71 | 0.00 | 0.00% | 8.57 | 8.87 | 518235 | 45051.67 | 2.59% |
| 2025-01-21 | 8.70 | 8.71 | 0.07 | 0.81% | 8.50 | 8.85 | 490205 | 42498.70 | 2.45% |
| 2025-01-20 | 8.70 | 8.64 | 0.04 | 0.47% | 8.57 | 8.80 | 421901 | 36592.70 | 2.11% |
| 2025-01-17 | 8.67 | 8.60 | -0.08 | -0.92% | 8.57 | 8.77 | 416896 | 36062.79 | 2.08% |
| 2025-01-16 | 8.83 | 8.68 | -0.04 | -0.46% | 8.58 | 8.94 | 547941 | 47903.38 | 2.73% |
| 2025-01-15 | 8.67 | 8.72 | -0.13 | -1.47% | 8.59 | 8.80 | 631185 | 54889.12 | 3.15% |
| 2025-01-14 | 8.31 | 8.85 | 0.61 | 7.40% | 8.23 | 8.87 | 873855 | 75661.15 | 4.36% |
| 2025-01-13 | 8.10 | 8.24 | -0.03 | -0.36% | 7.95 | 8.33 | 418573 | 34119.07 | 2.09% |
| 2025-01-10 | 8.47 | 8.27 | -0.22 | -2.59% | 8.25 | 8.63 | 510913 | 43275.30 | 2.55% |
| 2025-01-09 | 8.40 | 8.49 | 0.01 | 0.12% | 8.37 | 8.58 | 424851 | 36122.30 | 2.12% |
| 2025-01-08 | 8.51 | 8.48 | -0.07 | -0.82% | 8.14 | 8.66 | 627007 | 52627.68 | 3.13% |
| 2025-01-07 | 8.27 | 8.55 | 0.30 | 3.64% | 8.23 | 8.59 | 570726 | 47899.33 | 2.85% |
| 2025-01-06 | 8.38 | 8.25 | -0.22 | -2.60% | 8.17 | 8.49 | 509320 | 42270.71 | 2.54% |
| 2025-01-03 | 8.73 | 8.47 | -0.25 | -2.87% | 8.37 | 8.82 | 791078 | 67929.47 | 3.95% |
| 2025-01-02 | 9.21 | 8.72 | -0.53 | -5.73% | 8.60 | 9.21 | 866584 | 76874.80 | 4.32% |
| 2024-12-31 | 9.92 | 9.25 | -0.69 | -6.94% | 9.23 | 9.93 | 907748 | 86299.65 | 4.53% |
| 2024-12-30 | 9.70 | 9.94 | 0.16 | 1.64% | 9.60 | 9.98 | 848954 | 83619.75 | 4.24% |
| 2024-12-27 | 9.63 | 9.78 | 0.15 | 1.56% | 9.52 | 10.01 | 954514 | 93567.18 | 4.76% |
| 2024-12-26 | 9.39 | 9.63 | 0.20 | 2.12% | 9.36 | 9.79 | 632770 | 60770.08 | 3.16% |
| 2024-12-25 | 9.62 | 9.43 | -0.31 | -3.18% | 9.28 | 9.74 | 660761 | 62304.72 | 3.30% |
| 2024-12-24 | 9.59 | 9.74 | 0.15 | 1.56% | 9.34 | 9.74 | 897178 | 85274.48 | 4.48% |
| 2024-12-23 | 10.07 | 9.59 | -0.59 | -5.80% | 9.58 | 10.23 | 1139364 | 112444.01 | 5.69% |
| 2024-12-20 | 9.83 | 10.18 | 0.39 | 3.98% | 9.74 | 10.30 | 1402076 | 141598.02 | 7.00% |
| 2024-12-19 | 9.72 | 9.79 | -0.10 | -1.01% | 9.68 | 9.94 | 781333 | 76575.73 | 3.90% |
| 2024-12-18 | 9.87 | 9.89 | 0.17 | 1.75% | 9.66 | 10.04 | 911398 | 90094.27 | 4.55% |
| 2024-12-17 | 10.08 | 9.72 | -0.40 | -3.95% | 9.68 | 10.16 | 1128120 | 111822.11 | 5.63% |
| 2024-12-16 | 10.21 | 10.12 | -0.18 | -1.75% | 9.99 | 10.37 | 1067980 | 107740.29 | 5.33% |
| 2024-12-13 | 10.57 | 10.30 | -0.45 | -4.19% | 10.28 | 10.84 | 1403353 | 146783.23 | 7.00% |
| 2024-12-12 | 10.70 | 10.75 | -0.02 | -0.19% | 10.30 | 11.00 | 2073274 | 220176.44 | 10.35% |
| 2024-12-11 | 10.56 | 10.77 | -0.43 | -3.84% | 10.56 | 11.30 | 2479358 | 269142.00 | 12.37% |
| 2024-12-10 | 11.18 | 11.20 | 0.54 | 5.07% | 10.77 | 11.73 | 3797864 | 426865.72 | 18.95% |
| 2024-12-09 | 12.00 | 10.66 | -1.00 | -8.58% | 10.55 | 12.00 | 3464342 | 390505.72 | 17.29% |
| 2024-12-06 | 11.66 | 11.66 | -1.30 | -10.03% | 11.66 | 12.59 | 4947560 | 586524.81 | 24.69% |
| 2024-12-05 | 12.29 | 12.96 | 1.18 | 10.02% | 11.99 | 12.96 | 3755815 | 480649.56 | 18.74% |
| 2024-12-04 | 11.01 | 11.78 | 0.53 | 4.71% | 10.28 | 12.38 | 4502166 | 517118.25 | 22.47% |
| 2024-12-03 | 10.50 | 11.25 | 1.02 | 9.97% | 10.30 | 11.25 | 3788392 | 420797.19 | 18.91% |
| 2024-12-02 | 9.19 | 10.23 | 0.93 | 10.00% | 9.00 | 10.23 | 1678165 | 165702.53 | 8.37% |
| 2024-11-29 | 8.42 | 9.30 | 0.85 | 10.06% | 8.38 | 9.30 | 1062284 | 96472.98 | 5.30% |
| 2024-11-28 | 8.48 | 8.45 | 0.01 | 0.12% | 8.38 | 8.68 | 431575 | 36739.09 | 2.15% |
| 2024-11-27 | 8.22 | 8.44 | 0.22 | 2.68% | 8.09 | 8.44 | 434969 | 36079.34 | 2.17% |
| 2024-11-26 | 8.18 | 8.22 | -0.01 | -0.12% | 8.15 | 8.44 | 274304 | 22737.27 | 1.37% |
| 2024-11-25 | 8.20 | 8.23 | 0.04 | 0.49% | 8.01 | 8.28 | 340244 | 27634.02 | 1.70% |
| 2024-11-22 | 8.63 | 8.19 | -0.45 | -5.21% | 8.17 | 8.66 | 492912 | 41549.88 | 2.46% |
| 2024-11-21 | 8.54 | 8.64 | 0.04 | 0.47% | 8.47 | 8.75 | 488538 | 42035.85 | 2.44% |
| 2024-11-20 | 8.34 | 8.60 | 0.20 | 2.38% | 8.29 | 8.70 | 608325 | 51831.05 | 3.04% |
| 2024-11-19 | 8.15 | 8.40 | 0.25 | 3.07% | 8.15 | 8.43 | 454395 | 37609.60 | 2.27% |
| 2024-11-18 | 8.51 | 8.15 | -0.36 | -4.23% | 8.08 | 8.58 | 620785 | 51155.78 | 3.10% |
大智慧(601519)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。
