| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 24.35 | 24.30 | -0.30 | -1.22% | 24.14 | 24.67 | 135864 | 33221.67 | 0.88% |
| 2026-02-05 | 25.30 | 24.60 | -0.66 | -2.61% | 24.19 | 25.30 | 266600 | 65539.56 | 1.73% |
| 2026-02-04 | 24.67 | 25.26 | 0.63 | 2.56% | 24.42 | 25.33 | 237003 | 59377.63 | 1.54% |
| 2026-02-03 | 24.02 | 24.63 | 0.73 | 3.05% | 23.98 | 24.65 | 208181 | 50642.93 | 1.35% |
| 2026-02-02 | 24.64 | 23.90 | -0.82 | -3.32% | 23.88 | 24.89 | 217484 | 53005.05 | 1.41% |
| 2026-01-30 | 24.78 | 24.72 | -0.23 | -0.92% | 24.20 | 25.08 | 187142 | 46125.67 | 1.21% |
| 2026-01-29 | 25.39 | 24.95 | -0.44 | -1.73% | 24.75 | 25.45 | 218444 | 54756.34 | 1.42% |
| 2026-01-28 | 25.31 | 25.39 | -0.02 | -0.08% | 25.11 | 25.63 | 174398 | 44328.22 | 1.13% |
| 2026-01-27 | 25.32 | 25.41 | 0.09 | 0.36% | 25.25 | 25.91 | 233293 | 59870.44 | 1.51% |
| 2026-01-26 | 25.59 | 25.32 | -0.35 | -1.36% | 25.17 | 25.75 | 275743 | 70027.75 | 1.79% |
| 2026-01-23 | 25.78 | 25.67 | -0.09 | -0.35% | 25.55 | 25.93 | 138475 | 35593.74 | 0.90% |
| 2026-01-22 | 25.70 | 25.76 | 0.09 | 0.35% | 25.43 | 26.14 | 181304 | 46669.30 | 1.18% |
| 2026-01-21 | 25.25 | 25.67 | 0.42 | 1.66% | 24.92 | 26.06 | 256032 | 65430.08 | 1.66% |
| 2026-01-20 | 25.33 | 25.25 | -0.01 | -0.04% | 24.71 | 25.37 | 218754 | 54892.24 | 1.42% |
| 2026-01-19 | 24.38 | 25.26 | 0.85 | 3.48% | 24.38 | 25.48 | 294746 | 74176.39 | 1.91% |
| 2026-01-16 | 24.58 | 24.41 | 0.17 | 0.70% | 24.32 | 24.97 | 217143 | 53510.59 | 1.41% |
| 2026-01-15 | 23.74 | 24.24 | 0.39 | 1.64% | 23.69 | 24.55 | 248448 | 60356.15 | 1.61% |
| 2026-01-14 | 24.04 | 23.85 | -0.10 | -0.42% | 23.70 | 24.34 | 228406 | 54848.15 | 1.48% |
| 2026-01-13 | 23.89 | 23.95 | 0.06 | 0.25% | 23.70 | 24.50 | 221844 | 53399.25 | 1.44% |
| 2026-01-12 | 24.12 | 23.89 | -0.41 | -1.69% | 23.52 | 24.20 | 250330 | 59488.15 | 1.62% |
| 2026-01-09 | 23.95 | 24.30 | 0.36 | 1.50% | 23.88 | 24.38 | 150101 | 36326.59 | 0.97% |
| 2026-01-08 | 24.15 | 23.94 | -0.21 | -0.87% | 23.85 | 24.25 | 138364 | 33257.01 | 0.90% |
| 2026-01-07 | 24.45 | 24.15 | -0.25 | -1.02% | 24.09 | 24.48 | 163417 | 39651.02 | 1.06% |
| 2026-01-06 | 24.11 | 24.40 | 0.25 | 1.04% | 24.03 | 24.59 | 171240 | 41737.65 | 1.11% |
| 2026-01-05 | 24.65 | 24.15 | -0.40 | -1.63% | 24.01 | 24.69 | 235056 | 57022.94 | 1.52% |
| 2025-12-31 | 24.93 | 24.55 | -0.31 | -1.25% | 24.52 | 24.97 | 105091 | 25974.68 | 0.68% |
| 2025-12-30 | 24.34 | 24.86 | 0.42 | 1.72% | 24.30 | 24.99 | 148164 | 36766.00 | 0.96% |
| 2025-12-29 | 24.57 | 24.44 | -0.12 | -0.49% | 24.40 | 24.75 | 114621 | 28133.65 | 0.74% |
| 2025-12-26 | 24.43 | 24.56 | 0.12 | 0.49% | 24.34 | 24.80 | 141833 | 34844.04 | 0.92% |
| 2025-12-25 | 24.19 | 24.44 | 0.27 | 1.12% | 24.04 | 24.55 | 132857 | 32394.16 | 0.86% |
| 2025-12-24 | 23.84 | 24.17 | 0.25 | 1.05% | 23.65 | 24.56 | 162359 | 39185.54 | 1.05% |
| 2025-12-23 | 23.48 | 23.92 | 0.53 | 2.27% | 23.33 | 24.06 | 183803 | 43673.27 | 1.19% |
| 2025-12-22 | 23.98 | 23.39 | -0.87 | -3.59% | 23.26 | 24.11 | 276102 | 65025.57 | 1.79% |
| 2025-12-19 | 23.98 | 24.26 | 0.33 | 1.38% | 23.90 | 24.45 | 123247 | 29867.59 | 0.80% |
| 2025-12-18 | 24.39 | 23.93 | -0.60 | -2.45% | 23.93 | 24.48 | 141628 | 34139.32 | 0.92% |
| 2025-12-17 | 24.17 | 24.53 | 0.36 | 1.49% | 24.02 | 24.69 | 150363 | 36587.82 | 0.98% |
| 2025-12-16 | 24.45 | 24.17 | -0.42 | -1.71% | 24.10 | 24.63 | 143313 | 34842.69 | 0.93% |
| 2025-12-15 | 24.51 | 24.59 | -0.05 | -0.20% | 24.32 | 24.84 | 146854 | 36171.59 | 0.95% |
| 2025-12-12 | 24.55 | 24.64 | 0.09 | 0.37% | 24.44 | 25.05 | 263840 | 65047.86 | 1.71% |
| 2025-12-11 | 24.53 | 24.55 | 0.14 | 0.57% | 24.48 | 25.20 | 270134 | 67096.39 | 1.75% |
| 2025-12-10 | 24.08 | 24.41 | 0.26 | 1.08% | 24.02 | 24.49 | 139714 | 33965.12 | 0.91% |
| 2025-12-09 | 24.22 | 24.15 | -0.17 | -0.70% | 24.15 | 24.48 | 130523 | 31706.82 | 0.85% |
| 2025-12-08 | 24.62 | 24.32 | -0.30 | -1.22% | 24.12 | 24.75 | 163174 | 39674.87 | 1.06% |
| 2025-12-05 | 24.16 | 24.62 | 0.38 | 1.57% | 24.12 | 24.69 | 168261 | 41188.24 | 1.09% |
| 2025-12-04 | 23.94 | 24.24 | 0.32 | 1.34% | 23.93 | 24.44 | 157716 | 38200.03 | 1.02% |
| 2025-12-03 | 23.61 | 23.92 | 0.44 | 1.87% | 23.57 | 24.15 | 157248 | 37659.34 | 1.02% |
| 2025-12-02 | 24.04 | 23.48 | -0.54 | -2.25% | 23.46 | 24.06 | 148908 | 35248.89 | 0.97% |
| 2025-12-01 | 23.21 | 24.02 | 1.26 | 5.54% | 23.20 | 24.11 | 294568 | 70282.68 | 1.91% |
| 2025-11-28 | 22.47 | 22.76 | 0.29 | 1.29% | 22.34 | 22.81 | 91754 | 20782.54 | 0.59% |
| 2025-11-27 | 22.63 | 22.47 | -0.22 | -0.97% | 22.47 | 22.88 | 85734 | 19440.70 | 0.56% |
| 2025-11-26 | 22.48 | 22.69 | 0.21 | 0.93% | 22.43 | 22.80 | 109706 | 24832.21 | 0.71% |
| 2025-11-25 | 22.13 | 22.48 | 0.41 | 1.86% | 22.13 | 22.86 | 153104 | 34524.14 | 0.99% |
| 2025-11-24 | 22.22 | 22.07 | -0.12 | -0.54% | 22.03 | 22.37 | 119868 | 26634.85 | 0.78% |
| 2025-11-21 | 22.34 | 22.19 | -0.39 | -1.73% | 21.81 | 22.34 | 286876 | 63366.79 | 1.86% |
| 2025-11-20 | 22.80 | 22.58 | -0.14 | -0.62% | 22.52 | 22.98 | 102537 | 23308.13 | 0.66% |
| 2025-11-19 | 22.79 | 22.72 | -0.07 | -0.31% | 22.61 | 22.95 | 102040 | 23231.09 | 0.66% |
| 2025-11-18 | 23.00 | 22.79 | -0.26 | -1.13% | 22.60 | 23.10 | 140610 | 32115.22 | 0.91% |
| 2025-11-17 | 23.32 | 23.05 | -0.31 | -1.33% | 22.99 | 23.33 | 129125 | 29824.97 | 0.84% |
| 2025-11-14 | 23.70 | 23.36 | -0.34 | -1.43% | 23.36 | 23.74 | 100519 | 23650.02 | 0.65% |
| 2025-11-13 | 23.68 | 23.70 | 0.02 | 0.08% | 23.50 | 23.98 | 125371 | 29718.39 | 0.81% |
| 2025-11-12 | 23.82 | 23.68 | -0.21 | -0.88% | 23.51 | 23.96 | 131265 | 31150.81 | 0.85% |
| 2025-11-11 | 24.19 | 23.89 | -0.29 | -1.20% | 23.65 | 24.28 | 154443 | 36867.55 | 1.00% |
| 2025-11-10 | 24.20 | 24.18 | 0.03 | 0.12% | 24.01 | 24.46 | 148003 | 35835.92 | 0.96% |
| 2025-11-07 | 23.83 | 24.15 | 0.37 | 1.56% | 23.56 | 24.19 | 194293 | 46583.62 | 1.26% |
| 2025-11-06 | 23.36 | 23.78 | 0.43 | 1.84% | 23.36 | 24.03 | 187470 | 44529.40 | 1.22% |
| 2025-11-05 | 23.15 | 23.35 | -0.04 | -0.17% | 22.82 | 23.49 | 168127 | 38982.15 | 1.09% |
| 2025-11-04 | 23.60 | 23.39 | -0.22 | -0.93% | 23.22 | 23.70 | 188442 | 44097.66 | 1.22% |
| 2025-11-03 | 24.20 | 23.61 | -0.59 | -2.44% | 23.19 | 24.20 | 300604 | 70774.52 | 1.95% |
| 2025-10-31 | 24.37 | 24.20 | -0.06 | -0.25% | 24.15 | 24.38 | 151383 | 36710.29 | 0.98% |
| 2025-10-30 | 24.62 | 24.26 | -0.36 | -1.46% | 24.10 | 24.83 | 205320 | 50138.41 | 1.33% |
| 2025-10-29 | 24.40 | 24.62 | 0.01 | 0.04% | 24.37 | 24.80 | 212206 | 52094.86 | 1.38% |
| 2025-10-28 | 25.58 | 24.61 | -0.47 | -1.87% | 24.49 | 25.78 | 345533 | 86377.18 | 2.24% |
| 2025-10-27 | 24.45 | 25.08 | 0.91 | 3.76% | 24.40 | 25.25 | 325497 | 81190.87 | 2.11% |
| 2025-10-24 | 23.83 | 24.17 | 0.43 | 1.81% | 23.83 | 24.49 | 245184 | 59240.33 | 1.59% |
| 2025-10-23 | 23.59 | 23.74 | 0.14 | 0.59% | 23.31 | 23.74 | 138630 | 32599.59 | 0.90% |
| 2025-10-22 | 23.67 | 23.60 | -0.04 | -0.17% | 23.55 | 24.06 | 182088 | 43206.77 | 1.18% |
| 2025-10-21 | 23.58 | 23.64 | 0.18 | 0.77% | 23.37 | 23.70 | 175840 | 41409.71 | 1.14% |
| 2025-10-20 | 23.43 | 23.46 | 0.24 | 1.03% | 23.36 | 23.81 | 179031 | 42220.47 | 1.16% |
| 2025-10-17 | 23.71 | 23.22 | -0.69 | -2.89% | 23.20 | 24.10 | 246077 | 57716.27 | 1.60% |
| 2025-10-16 | 24.25 | 23.91 | -0.34 | -1.40% | 23.81 | 24.28 | 155648 | 37396.43 | 1.01% |
中创智领(601717)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。
