| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 16.30 | 17.22 | 1.57 | 10.03% | 15.87 | 17.22 | 1481648 | 245759.08 | 7.45% |
| 2025-08-15 | 14.11 | 15.65 | 1.42 | 9.98% | 14.06 | 15.65 | 1454632 | 218314.44 | 7.31% |
| 2025-08-14 | 14.62 | 14.23 | -0.67 | -4.50% | 14.20 | 14.87 | 1408106 | 204336.64 | 7.08% |
| 2025-08-13 | 14.31 | 14.90 | 0.61 | 4.27% | 13.90 | 14.98 | 1959186 | 285180.09 | 9.85% |
| 2025-08-12 | 14.06 | 14.29 | 0.22 | 1.56% | 14.02 | 14.65 | 1255042 | 180123.66 | 6.31% |
| 2025-08-11 | 13.19 | 14.07 | 0.78 | 5.87% | 13.19 | 14.56 | 1530340 | 213561.14 | 7.69% |
| 2025-08-08 | 13.35 | 13.29 | -0.11 | -0.82% | 13.08 | 13.53 | 638828 | 85052.30 | 3.21% |
| 2025-08-07 | 13.29 | 13.40 | 0.14 | 1.06% | 13.10 | 13.66 | 943726 | 126176.00 | 4.74% |
| 2025-08-06 | 13.22 | 13.26 | -0.07 | -0.53% | 13.07 | 13.32 | 514245 | 67818.23 | 2.59% |
| 2025-08-05 | 13.35 | 13.33 | 0.03 | 0.23% | 13.13 | 13.44 | 601871 | 79964.56 | 3.03% |
| 2025-08-04 | 12.80 | 13.30 | 0.20 | 1.53% | 12.77 | 13.33 | 508418 | 66766.99 | 2.56% |
| 2025-08-01 | 13.26 | 13.10 | -0.07 | -0.53% | 12.91 | 13.30 | 652724 | 85391.46 | 3.28% |
| 2025-07-31 | 13.60 | 13.17 | -0.47 | -3.45% | 13.03 | 13.88 | 1002798 | 134584.62 | 5.04% |
| 2025-07-30 | 14.06 | 13.64 | -0.42 | -2.99% | 13.42 | 14.13 | 893633 | 122891.95 | 4.49% |
| 2025-07-29 | 14.10 | 14.06 | -0.13 | -0.92% | 13.40 | 14.13 | 1243388 | 171414.19 | 6.25% |
| 2025-07-28 | 13.77 | 14.19 | 0.38 | 2.75% | 13.55 | 14.59 | 1374299 | 195281.33 | 6.91% |
| 2025-07-25 | 14.01 | 13.81 | -0.35 | -2.47% | 13.81 | 14.28 | 1090804 | 152564.61 | 5.48% |
| 2025-07-24 | 13.82 | 14.16 | 0.23 | 1.65% | 13.62 | 14.48 | 1771836 | 251008.64 | 8.91% |
| 2025-07-23 | 13.39 | 13.93 | 0.33 | 2.43% | 13.39 | 14.76 | 2482239 | 346689.88 | 12.48% |
| 2025-07-22 | 13.18 | 13.60 | 0.34 | 2.56% | 13.18 | 13.99 | 2465913 | 334551.97 | 12.40% |
| 2025-07-21 | 12.90 | 13.26 | 0.21 | 1.61% | 12.90 | 13.37 | 1494753 | 196225.11 | 7.51% |
| 2025-07-18 | 13.16 | 13.05 | -0.25 | -1.88% | 12.97 | 13.38 | 1390660 | 182758.80 | 6.99% |
| 2025-07-17 | 13.25 | 13.30 | 0.05 | 0.38% | 13.02 | 13.58 | 2039876 | 270861.19 | 10.25% |
| 2025-07-16 | 13.30 | 13.25 | 0.05 | 0.38% | 12.68 | 13.52 | 2087185 | 276163.47 | 10.49% |
| 2025-07-15 | 13.70 | 13.20 | -1.04 | -7.30% | 13.13 | 13.88 | 3046935 | 408604.25 | 15.32% |
| 2025-07-14 | 15.30 | 14.24 | -1.58 | -9.99% | 14.24 | 15.42 | 2021971 | 294028.25 | 10.16% |
| 2025-07-11 | 15.00 | 15.82 | 1.07 | 7.25% | 14.45 | 16.23 | 4005261 | 622795.75 | 20.14% |
| 2025-07-10 | 14.80 | 14.75 | 0.50 | 3.51% | 13.96 | 15.51 | 3932665 | 576959.50 | 19.77% |
| 2025-07-09 | 13.70 | 14.25 | 1.30 | 10.04% | 13.60 | 14.25 | 1066433 | 149569.75 | 5.36% |
| 2025-07-08 | 11.60 | 12.95 | 1.18 | 10.03% | 11.60 | 12.95 | 2011640 | 255507.64 | 10.11% |
| 2025-07-07 | 10.86 | 11.77 | 0.67 | 6.04% | 10.86 | 12.20 | 2360765 | 276266.00 | 11.87% |
| 2025-07-04 | 10.40 | 11.10 | 0.71 | 6.83% | 10.19 | 11.43 | 2599597 | 285083.84 | 13.07% |
| 2025-07-03 | 10.22 | 10.39 | 0.15 | 1.46% | 10.07 | 10.45 | 913827 | 93631.76 | 4.59% |
| 2025-07-02 | 9.98 | 10.24 | 0.23 | 2.30% | 9.91 | 10.68 | 1386677 | 142639.92 | 6.97% |
| 2025-07-01 | 10.23 | 10.01 | -0.18 | -1.77% | 9.93 | 10.28 | 645532 | 64794.22 | 3.25% |
| 2025-06-30 | 10.23 | 10.19 | -0.11 | -1.07% | 9.91 | 10.32 | 985131 | 99279.01 | 4.95% |
| 2025-06-27 | 10.62 | 10.30 | -0.21 | -2.00% | 10.30 | 10.84 | 1486526 | 156347.31 | 7.47% |
| 2025-06-26 | 10.84 | 10.51 | -0.02 | -0.19% | 10.22 | 10.98 | 2560632 | 271247.84 | 12.87% |
| 2025-06-25 | 9.54 | 10.53 | 0.96 | 10.03% | 9.51 | 10.53 | 2311402 | 234101.38 | 11.62% |
| 2025-06-24 | 9.08 | 9.57 | 0.50 | 5.51% | 9.06 | 9.74 | 1074060 | 102095.83 | 5.36% |
| 2025-06-23 | 8.94 | 9.07 | 0.06 | 0.67% | 8.94 | 9.09 | 226315 | 20400.66 | 1.13% |
| 2025-06-20 | 9.04 | 9.01 | -0.04 | -0.44% | 8.99 | 9.09 | 194111 | 17525.64 | 0.97% |
| 2025-06-19 | 9.20 | 9.05 | -0.18 | -1.95% | 8.99 | 9.25 | 333344 | 30261.91 | 1.66% |
| 2025-06-18 | 9.41 | 9.23 | -0.23 | -2.43% | 9.21 | 9.43 | 284288 | 26413.16 | 1.42% |
| 2025-06-17 | 9.42 | 9.46 | 0.04 | 0.42% | 9.37 | 9.55 | 341035 | 32260.56 | 1.70% |
| 2025-06-16 | 9.24 | 9.42 | 0.12 | 1.29% | 9.23 | 9.46 | 333035 | 31247.70 | 1.66% |
| 2025-06-13 | 9.32 | 9.30 | -0.04 | -0.43% | 9.21 | 9.43 | 382540 | 35611.14 | 1.91% |
| 2025-06-12 | 9.25 | 9.34 | 0.02 | 0.21% | 9.24 | 9.48 | 389190 | 36371.60 | 1.94% |
| 2025-06-11 | 9.23 | 9.32 | 0.10 | 1.08% | 9.18 | 9.49 | 512480 | 48050.98 | 2.56% |
| 2025-06-10 | 9.29 | 9.22 | -0.10 | -1.07% | 9.01 | 9.35 | 394487 | 36302.74 | 1.97% |
| 2025-06-09 | 9.26 | 9.32 | 0.12 | 1.30% | 9.17 | 9.38 | 361312 | 33608.36 | 1.80% |
| 2025-06-06 | 9.27 | 9.20 | -0.06 | -0.65% | 9.16 | 9.32 | 258082 | 23794.85 | 1.29% |
| 2025-06-05 | 9.23 | 9.26 | 0.05 | 0.54% | 9.16 | 9.29 | 292385 | 26959.61 | 1.46% |
| 2025-06-04 | 9.15 | 9.21 | 0.09 | 0.99% | 9.07 | 9.22 | 284283 | 26089.95 | 1.42% |
| 2025-06-03 | 9.01 | 9.12 | 0.05 | 0.55% | 9.01 | 9.20 | 238428 | 21773.18 | 1.19% |
| 2025-05-30 | 9.05 | 9.07 | -0.01 | -0.11% | 8.99 | 9.15 | 201513 | 18269.97 | 1.01% |
| 2025-05-29 | 8.85 | 9.08 | 0.27 | 3.06% | 8.85 | 9.09 | 360041 | 32535.53 | 1.80% |
| 2025-05-28 | 8.95 | 8.81 | -0.14 | -1.56% | 8.80 | 8.97 | 178007 | 15774.41 | 0.89% |
| 2025-05-27 | 8.99 | 8.95 | -0.05 | -0.56% | 8.89 | 9.00 | 137075 | 12247.42 | 0.68% |
| 2025-05-26 | 8.92 | 9.00 | 0.05 | 0.56% | 8.90 | 9.02 | 142127 | 12741.97 | 0.71% |
| 2025-05-23 | 9.09 | 8.95 | -0.15 | -1.65% | 8.93 | 9.15 | 263597 | 23841.59 | 1.32% |
| 2025-05-22 | 9.12 | 9.10 | -0.05 | -0.55% | 9.08 | 9.20 | 280026 | 25569.73 | 1.40% |
| 2025-05-21 | 9.17 | 9.15 | -0.05 | -0.54% | 9.14 | 9.30 | 281846 | 25852.97 | 1.41% |
| 2025-05-20 | 9.09 | 9.20 | 0.05 | 0.55% | 9.05 | 9.27 | 434848 | 39919.76 | 2.17% |
| 2025-05-19 | 8.95 | 9.15 | 0.23 | 2.58% | 8.91 | 9.24 | 503238 | 45864.17 | 2.51% |
| 2025-05-16 | 9.00 | 8.92 | -0.09 | -1.00% | 8.91 | 9.04 | 282681 | 25341.42 | 1.41% |
| 2025-05-15 | 9.15 | 9.01 | -0.23 | -2.49% | 9.00 | 9.18 | 439104 | 39794.63 | 2.19% |
| 2025-05-14 | 9.00 | 9.24 | 0.21 | 2.33% | 8.99 | 9.50 | 925582 | 85397.01 | 4.62% |
| 2025-05-13 | 9.10 | 9.03 | -0.01 | -0.11% | 8.92 | 9.12 | 350806 | 31667.12 | 1.75% |
| 2025-05-12 | 8.88 | 9.04 | 0.22 | 2.49% | 8.88 | 9.09 | 312496 | 28065.82 | 1.56% |
| 2025-05-09 | 9.01 | 8.82 | -0.18 | -2.00% | 8.78 | 9.02 | 253754 | 22444.21 | 1.27% |
| 2025-05-08 | 8.94 | 9.00 | 0.00 | 0.00% | 8.93 | 9.06 | 373022 | 33576.02 | 1.86% |
| 2025-05-07 | 9.25 | 9.00 | 0.05 | 0.56% | 8.97 | 9.39 | 730386 | 66521.54 | 3.64% |
| 2025-05-06 | 8.61 | 8.95 | 0.40 | 4.68% | 8.61 | 9.07 | 625220 | 55385.29 | 3.12% |
| 2025-04-30 | 8.44 | 8.55 | 0.14 | 1.66% | 8.41 | 8.60 | 269300 | 23026.35 | 1.34% |
| 2025-04-29 | 8.46 | 8.41 | -0.03 | -0.36% | 8.36 | 8.50 | 189234 | 15971.49 | 0.94% |
| 2025-04-28 | 8.65 | 8.44 | -0.22 | -2.54% | 8.43 | 8.70 | 302937 | 25766.64 | 1.51% |
| 2025-04-25 | 8.55 | 8.66 | 0.10 | 1.17% | 8.55 | 8.82 | 376876 | 32804.29 | 1.88% |
| 2025-04-24 | 8.76 | 8.56 | -0.21 | -2.39% | 8.55 | 8.76 | 289000 | 24956.88 | 1.44% |
| 2025-04-23 | 8.77 | 8.77 | 0.06 | 0.69% | 8.66 | 8.87 | 398504 | 34927.18 | 1.99% |
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。
