| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.69 | 10.82 | 0.14 | 1.31% | 10.68 | 10.97 | 252367 | 27307.72 | 1.27% |
| 2026-03-24 | 10.61 | 10.68 | 0.31 | 2.99% | 10.39 | 10.69 | 310870 | 32748.65 | 1.56% |
| 2026-03-23 | 10.51 | 10.37 | -0.33 | -3.08% | 10.31 | 10.78 | 380600 | 40090.33 | 1.91% |
| 2026-03-20 | 11.20 | 10.70 | -0.40 | -3.60% | 10.70 | 11.26 | 264396 | 28833.79 | 1.33% |
| 2026-03-19 | 11.16 | 11.10 | -0.18 | -1.60% | 11.05 | 11.28 | 227474 | 25348.68 | 1.14% |
| 2026-03-18 | 11.23 | 11.28 | 0.02 | 0.18% | 11.12 | 11.36 | 225984 | 25385.31 | 1.14% |
| 2026-03-17 | 11.15 | 11.26 | 0.11 | 0.99% | 11.15 | 11.58 | 368236 | 41934.58 | 1.85% |
| 2026-03-16 | 10.95 | 11.15 | -0.08 | -0.71% | 10.79 | 11.16 | 259186 | 28571.53 | 1.30% |
| 2026-03-13 | 11.40 | 11.23 | -0.25 | -2.18% | 11.17 | 11.41 | 228292 | 25753.05 | 1.15% |
| 2026-03-12 | 11.37 | 11.48 | 0.08 | 0.70% | 11.36 | 11.53 | 213749 | 24481.87 | 1.07% |
| 2026-03-11 | 11.37 | 11.40 | -0.02 | -0.18% | 11.27 | 11.50 | 217034 | 24733.00 | 1.09% |
| 2026-03-10 | 11.50 | 11.42 | 0.09 | 0.79% | 11.28 | 11.60 | 242602 | 27737.13 | 1.22% |
| 2026-03-09 | 11.28 | 11.33 | -0.19 | -1.65% | 11.04 | 11.40 | 301758 | 33784.46 | 1.52% |
| 2026-03-06 | 11.29 | 11.52 | 0.14 | 1.23% | 11.26 | 11.59 | 239044 | 27415.08 | 1.20% |
| 2026-03-05 | 11.54 | 11.38 | 0.03 | 0.26% | 11.31 | 11.58 | 199916 | 22831.37 | 1.01% |
| 2026-03-04 | 11.28 | 11.35 | -0.12 | -1.05% | 11.20 | 11.60 | 220806 | 25228.03 | 1.11% |
| 2026-03-03 | 11.87 | 11.47 | -0.39 | -3.29% | 11.45 | 12.05 | 370413 | 43363.48 | 1.86% |
| 2026-03-02 | 12.00 | 11.86 | -0.41 | -3.34% | 11.66 | 12.07 | 442520 | 52398.47 | 2.22% |
| 2026-02-27 | 12.22 | 12.27 | 0.04 | 0.33% | 12.18 | 12.34 | 236667 | 28977.83 | 1.19% |
| 2026-02-26 | 12.48 | 12.23 | -0.21 | -1.69% | 12.18 | 12.48 | 298822 | 36573.41 | 1.50% |
| 2026-02-25 | 12.18 | 12.44 | 0.27 | 2.22% | 12.15 | 12.55 | 354463 | 44003.59 | 1.78% |
| 2026-02-24 | 12.33 | 12.17 | -0.04 | -0.33% | 12.16 | 12.37 | 210332 | 25700.52 | 1.06% |
| 2026-02-13 | 12.40 | 12.21 | -0.18 | -1.45% | 12.21 | 12.54 | 209594 | 25904.54 | 1.05% |
| 2026-02-12 | 12.22 | 12.39 | 0.10 | 0.81% | 12.22 | 12.46 | 200538 | 24837.56 | 1.01% |
| 2026-02-11 | 12.51 | 12.29 | -0.21 | -1.68% | 12.15 | 12.52 | 336724 | 41442.17 | 1.69% |
| 2026-02-10 | 12.58 | 12.50 | -0.08 | -0.64% | 12.45 | 12.62 | 214576 | 26851.27 | 1.08% |
| 2026-02-09 | 12.65 | 12.58 | 0.08 | 0.64% | 12.46 | 12.72 | 313749 | 39500.26 | 1.58% |
| 2026-02-06 | 12.62 | 12.50 | -0.22 | -1.73% | 12.50 | 12.77 | 244772 | 30872.21 | 1.23% |
| 2026-02-05 | 12.75 | 12.72 | -0.10 | -0.78% | 12.63 | 12.88 | 298085 | 38005.27 | 1.50% |
| 2026-02-04 | 12.60 | 12.82 | 0.15 | 1.18% | 12.52 | 12.91 | 349219 | 44356.43 | 1.76% |
| 2026-02-03 | 12.46 | 12.67 | 0.30 | 2.43% | 12.39 | 12.73 | 268156 | 33706.21 | 1.35% |
| 2026-02-02 | 12.69 | 12.37 | -0.32 | -2.52% | 12.37 | 12.87 | 298975 | 37833.24 | 1.50% |
| 2026-01-30 | 12.96 | 12.69 | -0.33 | -2.53% | 12.68 | 12.96 | 319269 | 40749.87 | 1.61% |
| 2026-01-29 | 12.85 | 13.02 | 0.09 | 0.70% | 12.69 | 13.13 | 419942 | 54562.05 | 2.11% |
| 2026-01-28 | 13.14 | 12.93 | -0.17 | -1.30% | 12.90 | 13.14 | 290276 | 37718.98 | 1.46% |
| 2026-01-27 | 13.20 | 13.10 | -0.14 | -1.06% | 12.81 | 13.29 | 437173 | 56778.32 | 2.20% |
| 2026-01-26 | 13.62 | 13.24 | -0.38 | -2.79% | 13.16 | 13.63 | 514292 | 68746.61 | 2.59% |
| 2026-01-23 | 13.45 | 13.62 | 0.23 | 1.72% | 13.38 | 13.75 | 457173 | 62176.38 | 2.30% |
| 2026-01-22 | 13.37 | 13.39 | 0.01 | 0.07% | 13.32 | 13.54 | 345490 | 46309.50 | 1.74% |
| 2026-01-21 | 13.41 | 13.38 | -0.09 | -0.67% | 13.30 | 13.63 | 394680 | 53055.48 | 1.98% |
| 2026-01-20 | 13.75 | 13.47 | -0.20 | -1.46% | 13.37 | 13.80 | 381271 | 51579.40 | 1.92% |
| 2026-01-19 | 13.90 | 13.67 | -0.31 | -2.22% | 13.55 | 13.92 | 428953 | 58709.20 | 2.16% |
| 2026-01-16 | 14.60 | 13.98 | -0.47 | -3.25% | 13.93 | 14.82 | 656191 | 93103.24 | 3.30% |
| 2026-01-15 | 14.62 | 14.45 | -0.46 | -3.09% | 14.30 | 14.91 | 555409 | 80889.65 | 2.79% |
| 2026-01-14 | 14.54 | 14.91 | 0.31 | 2.12% | 14.50 | 15.88 | 1351159 | 206491.97 | 6.79% |
| 2026-01-13 | 15.33 | 14.60 | -0.70 | -4.58% | 14.53 | 15.46 | 960516 | 143721.52 | 4.83% |
| 2026-01-12 | 14.05 | 15.30 | 1.13 | 7.97% | 14.04 | 15.59 | 1619912 | 241907.00 | 8.14% |
| 2026-01-09 | 14.00 | 14.17 | 0.13 | 0.93% | 13.95 | 14.46 | 670304 | 95000.53 | 3.37% |
| 2026-01-08 | 14.29 | 14.04 | -0.47 | -3.24% | 13.95 | 14.48 | 682608 | 96026.95 | 3.43% |
| 2026-01-07 | 15.00 | 14.51 | -0.26 | -1.76% | 14.38 | 15.00 | 1133721 | 166792.81 | 5.70% |
| 2026-01-06 | 13.30 | 14.77 | 1.34 | 9.98% | 13.30 | 14.77 | 1124828 | 159613.89 | 5.65% |
| 2026-01-05 | 12.88 | 13.43 | 0.56 | 4.35% | 12.86 | 13.48 | 639321 | 84794.16 | 3.21% |
| 2025-12-31 | 13.00 | 12.87 | -0.13 | -1.00% | 12.87 | 13.08 | 243755 | 31591.28 | 1.23% |
| 2025-12-30 | 12.92 | 13.00 | 0.01 | 0.08% | 12.91 | 13.11 | 261325 | 33982.11 | 1.31% |
| 2025-12-29 | 13.10 | 12.99 | -0.20 | -1.52% | 12.96 | 13.20 | 264120 | 34539.37 | 1.33% |
| 2025-12-26 | 12.92 | 13.19 | 0.25 | 1.93% | 12.92 | 13.49 | 574408 | 76285.14 | 2.89% |
| 2025-12-25 | 12.88 | 12.94 | 0.05 | 0.39% | 12.82 | 13.00 | 238167 | 30801.63 | 1.20% |
| 2025-12-24 | 12.56 | 12.89 | 0.21 | 1.66% | 12.56 | 12.95 | 304850 | 38970.16 | 1.53% |
| 2025-12-23 | 12.89 | 12.68 | -0.21 | -1.63% | 12.61 | 12.90 | 266772 | 33966.36 | 1.34% |
| 2025-12-22 | 12.90 | 12.89 | -0.08 | -0.62% | 12.83 | 13.04 | 213468 | 27608.07 | 1.07% |
| 2025-12-19 | 12.90 | 12.97 | 0.10 | 0.78% | 12.81 | 13.18 | 297336 | 38609.88 | 1.49% |
| 2025-12-18 | 13.25 | 12.87 | -0.38 | -2.87% | 12.86 | 13.35 | 353693 | 46084.95 | 1.78% |
| 2025-12-17 | 12.81 | 13.25 | 0.38 | 2.95% | 12.60 | 13.58 | 572064 | 75181.09 | 2.88% |
| 2025-12-16 | 12.79 | 12.87 | 0.08 | 0.63% | 12.71 | 13.08 | 335201 | 43143.48 | 1.69% |
| 2025-12-15 | 12.95 | 12.79 | -0.30 | -2.29% | 12.78 | 13.19 | 256762 | 33265.35 | 1.29% |
| 2025-12-12 | 12.90 | 13.09 | 0.17 | 1.32% | 12.88 | 13.15 | 268049 | 34979.46 | 1.35% |
| 2025-12-11 | 13.22 | 12.92 | -0.30 | -2.27% | 12.90 | 13.24 | 252062 | 32861.18 | 1.27% |
| 2025-12-10 | 13.07 | 13.22 | 0.09 | 0.69% | 12.96 | 13.30 | 289822 | 38010.30 | 1.46% |
| 2025-12-09 | 13.18 | 13.13 | -0.28 | -2.09% | 13.07 | 13.41 | 331852 | 43852.86 | 1.67% |
| 2025-12-08 | 13.62 | 13.41 | 0.00 | 0.00% | 13.41 | 13.82 | 621910 | 84289.15 | 3.13% |
| 2025-12-05 | 12.54 | 13.41 | 0.86 | 6.85% | 12.50 | 13.76 | 829958 | 110225.92 | 4.17% |
| 2025-12-04 | 12.42 | 12.55 | 0.09 | 0.72% | 12.32 | 12.66 | 166676 | 20836.32 | 0.84% |
| 2025-12-03 | 12.77 | 12.46 | -0.29 | -2.27% | 12.39 | 12.82 | 208344 | 26126.20 | 1.05% |
| 2025-12-02 | 12.83 | 12.75 | -0.12 | -0.93% | 12.66 | 12.85 | 178042 | 22652.06 | 0.90% |
| 2025-12-01 | 12.82 | 12.87 | 0.09 | 0.70% | 12.72 | 12.98 | 193872 | 24928.25 | 0.97% |
| 2025-11-28 | 12.61 | 12.78 | 0.17 | 1.35% | 12.55 | 12.80 | 211264 | 26844.71 | 1.06% |
| 2025-11-27 | 12.60 | 12.61 | -0.02 | -0.16% | 12.60 | 12.82 | 170706 | 21684.11 | 0.86% |
| 2025-11-26 | 12.62 | 12.63 | -0.04 | -0.32% | 12.59 | 12.79 | 183183 | 23253.62 | 0.92% |
| 2025-11-25 | 12.73 | 12.67 | -0.06 | -0.47% | 12.60 | 12.89 | 253064 | 32267.43 | 1.27% |
| 2025-11-24 | 12.52 | 12.73 | 0.27 | 2.17% | 12.31 | 12.77 | 286573 | 36047.97 | 1.44% |
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。
