| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 23.60 | 24.25 | 0.75 | 3.19% | 23.45 | 24.34 | 268228 | 64282.07 | 1.74% |
| 2025-10-14 | 24.10 | 23.50 | -0.60 | -2.49% | 23.44 | 24.60 | 304004 | 72903.80 | 1.97% |
| 2025-10-13 | 23.56 | 24.10 | -0.54 | -2.19% | 23.48 | 24.20 | 349828 | 83333.71 | 2.27% |
| 2025-10-10 | 24.74 | 24.64 | -0.29 | -1.16% | 24.51 | 25.19 | 249737 | 61919.85 | 1.62% |
| 2025-10-09 | 24.84 | 24.93 | 0.08 | 0.32% | 24.32 | 24.97 | 373984 | 92204.48 | 2.43% |
| 2025-09-30 | 25.01 | 24.85 | -0.15 | -0.60% | 24.71 | 25.26 | 285661 | 71222.23 | 1.85% |
| 2025-09-29 | 25.00 | 25.00 | 0.21 | 0.85% | 24.89 | 25.68 | 457310 | 115502.44 | 2.97% |
| 2025-09-26 | 25.44 | 24.79 | -1.00 | -3.88% | 24.76 | 26.00 | 576307 | 145126.56 | 3.74% |
| 2025-09-25 | 27.69 | 25.79 | -1.90 | -6.86% | 25.55 | 27.69 | 852475 | 224489.31 | 5.53% |
| 2025-09-24 | 25.13 | 27.69 | 2.52 | 10.01% | 25.12 | 27.69 | 770944 | 205904.53 | 5.00% |
| 2025-09-23 | 25.06 | 25.17 | 0.56 | 2.28% | 24.50 | 25.80 | 504327 | 126582.49 | 3.27% |
| 2025-09-22 | 24.42 | 24.61 | 0.35 | 1.44% | 23.96 | 24.73 | 403085 | 98186.28 | 2.61% |
| 2025-09-19 | 23.00 | 24.26 | 1.44 | 6.31% | 23.00 | 24.76 | 576488 | 138556.38 | 3.74% |
| 2025-09-18 | 23.50 | 22.82 | -0.61 | -2.60% | 22.60 | 23.79 | 382532 | 88447.59 | 2.48% |
| 2025-09-17 | 23.18 | 23.43 | 0.28 | 1.21% | 22.95 | 23.70 | 281152 | 65830.51 | 1.82% |
| 2025-09-16 | 22.71 | 23.15 | 0.55 | 2.43% | 22.38 | 23.31 | 313718 | 71619.98 | 2.03% |
| 2025-09-15 | 23.05 | 22.60 | -0.45 | -1.95% | 22.57 | 23.15 | 293849 | 66834.90 | 1.91% |
| 2025-09-12 | 23.07 | 23.05 | 0.00 | 0.00% | 22.87 | 23.32 | 284223 | 65695.66 | 1.84% |
| 2025-09-11 | 22.69 | 23.05 | 0.26 | 1.14% | 22.61 | 23.55 | 432745 | 99479.41 | 2.81% |
| 2025-09-10 | 22.83 | 22.79 | -0.03 | -0.13% | 22.16 | 22.91 | 402576 | 90849.84 | 2.61% |
| 2025-09-09 | 21.80 | 22.82 | 0.97 | 4.44% | 21.71 | 23.36 | 618028 | 140844.41 | 4.01% |
| 2025-09-08 | 21.59 | 21.85 | 0.36 | 1.68% | 21.25 | 22.01 | 388385 | 84359.16 | 2.52% |
| 2025-09-05 | 20.86 | 21.49 | 0.62 | 2.97% | 20.82 | 21.51 | 356131 | 75820.73 | 2.31% |
| 2025-09-04 | 21.60 | 20.87 | -0.67 | -3.11% | 20.58 | 21.60 | 477146 | 99874.85 | 3.09% |
| 2025-09-03 | 21.42 | 21.54 | 0.21 | 0.98% | 21.20 | 21.95 | 417598 | 89740.95 | 2.71% |
| 2025-09-02 | 21.46 | 21.33 | -0.38 | -1.75% | 21.02 | 22.13 | 595793 | 128191.28 | 3.86% |
| 2025-09-01 | 20.50 | 21.71 | 1.26 | 6.16% | 20.45 | 21.98 | 958567 | 205053.06 | 6.22% |
| 2025-08-29 | 19.50 | 20.45 | 1.86 | 10.01% | 19.50 | 20.45 | 557300 | 113076.53 | 3.61% |
| 2025-08-28 | 18.74 | 18.59 | -0.22 | -1.17% | 18.18 | 18.86 | 319637 | 59202.23 | 2.07% |
| 2025-08-27 | 18.59 | 18.81 | 0.24 | 1.29% | 18.51 | 19.21 | 344776 | 65432.47 | 2.24% |
| 2025-08-26 | 18.32 | 18.57 | 0.25 | 1.36% | 18.22 | 18.68 | 195803 | 36166.63 | 1.27% |
| 2025-08-25 | 18.23 | 18.32 | 0.14 | 0.77% | 18.18 | 18.40 | 192386 | 35199.04 | 1.25% |
| 2025-08-22 | 18.28 | 18.18 | -0.12 | -0.66% | 18.02 | 18.37 | 184365 | 33420.47 | 1.20% |
| 2025-08-21 | 18.50 | 18.30 | -0.14 | -0.76% | 18.20 | 18.64 | 192785 | 35493.43 | 1.25% |
| 2025-08-20 | 17.51 | 18.44 | 0.82 | 4.65% | 17.51 | 18.44 | 336405 | 60811.51 | 2.18% |
| 2025-08-19 | 17.73 | 17.62 | -0.11 | -0.62% | 17.46 | 17.76 | 180887 | 31830.62 | 1.17% |
| 2025-08-18 | 17.70 | 17.73 | 0.03 | 0.17% | 17.62 | 17.86 | 194207 | 34440.01 | 1.26% |
| 2025-08-15 | 17.71 | 17.70 | 0.00 | 0.00% | 17.56 | 17.77 | 181267 | 31991.40 | 1.18% |
| 2025-08-14 | 17.92 | 17.70 | -0.18 | -1.01% | 17.67 | 18.08 | 187446 | 33507.51 | 1.22% |
| 2025-08-13 | 17.92 | 17.88 | -0.04 | -0.22% | 17.70 | 17.95 | 173024 | 30832.40 | 1.12% |
| 2025-08-12 | 17.68 | 17.92 | 0.24 | 1.36% | 17.65 | 17.96 | 158865 | 28349.75 | 1.03% |
| 2025-08-11 | 18.02 | 17.68 | -0.25 | -1.39% | 17.62 | 18.05 | 216292 | 38337.56 | 1.40% |
| 2025-08-08 | 17.53 | 17.93 | 0.40 | 2.28% | 17.48 | 17.97 | 260829 | 46543.03 | 1.69% |
| 2025-08-07 | 17.36 | 17.53 | 0.14 | 0.81% | 17.30 | 17.56 | 180068 | 31351.99 | 1.17% |
| 2025-08-06 | 17.38 | 17.39 | 0.00 | 0.00% | 17.27 | 17.48 | 145199 | 25211.35 | 0.94% |
| 2025-08-05 | 17.29 | 17.39 | 0.09 | 0.52% | 17.18 | 17.49 | 167474 | 29047.24 | 1.09% |
| 2025-08-04 | 16.67 | 17.30 | 0.55 | 3.28% | 16.65 | 17.36 | 324101 | 55558.45 | 2.10% |
| 2025-08-01 | 16.20 | 16.75 | 0.55 | 3.40% | 16.16 | 17.05 | 415034 | 69412.42 | 2.69% |
| 2025-07-31 | 16.38 | 16.20 | -0.16 | -0.98% | 16.09 | 16.42 | 209795 | 34046.80 | 1.36% |
| 2025-07-30 | 16.34 | 16.36 | 0.01 | 0.06% | 16.31 | 16.54 | 161204 | 26491.77 | 1.05% |
| 2025-07-29 | 16.32 | 16.35 | -0.05 | -0.30% | 16.08 | 16.76 | 269674 | 43848.54 | 1.75% |
| 2025-07-28 | 16.67 | 16.40 | -0.29 | -1.74% | 16.33 | 16.83 | 260534 | 43045.66 | 1.69% |
| 2025-07-25 | 16.83 | 16.69 | -0.01 | -0.06% | 16.67 | 17.03 | 294267 | 49403.60 | 1.91% |
| 2025-07-24 | 18.04 | 17.82 | -0.23 | -1.27% | 17.78 | 18.07 | 320468 | 57362.50 | 2.08% |
| 2025-07-23 | 17.95 | 18.05 | 0.15 | 0.84% | 17.92 | 18.23 | 374094 | 67603.36 | 2.43% |
| 2025-07-22 | 17.55 | 17.90 | 0.38 | 2.17% | 17.35 | 17.94 | 320126 | 56550.88 | 2.08% |
| 2025-07-21 | 17.23 | 17.52 | 0.38 | 2.22% | 17.23 | 17.53 | 233295 | 40606.04 | 1.51% |
| 2025-07-18 | 17.20 | 17.14 | -0.02 | -0.12% | 17.05 | 17.21 | 159431 | 27294.57 | 1.03% |
| 2025-07-17 | 17.16 | 17.16 | 0.00 | 0.00% | 17.12 | 17.27 | 136277 | 23399.77 | 0.88% |
| 2025-07-16 | 17.27 | 17.16 | -0.07 | -0.41% | 17.11 | 17.31 | 134819 | 23170.92 | 0.87% |
| 2025-07-15 | 17.43 | 17.23 | -0.25 | -1.43% | 17.16 | 17.44 | 258044 | 44633.88 | 1.67% |
| 2025-07-14 | 17.03 | 17.48 | 0.48 | 2.82% | 17.03 | 17.55 | 301267 | 52178.01 | 1.95% |
| 2025-07-11 | 16.94 | 17.00 | 0.10 | 0.59% | 16.88 | 17.06 | 225341 | 38232.32 | 1.46% |
| 2025-07-10 | 16.65 | 16.90 | 0.37 | 2.24% | 16.60 | 16.90 | 245268 | 41050.22 | 1.59% |
| 2025-07-09 | 16.76 | 16.53 | -0.23 | -1.37% | 16.51 | 16.76 | 213191 | 35416.01 | 1.38% |
| 2025-07-08 | 16.45 | 16.76 | 0.40 | 2.44% | 16.45 | 16.93 | 379841 | 63680.08 | 2.46% |
| 2025-07-07 | 16.42 | 16.36 | -0.12 | -0.73% | 16.24 | 16.43 | 161089 | 26297.27 | 1.04% |
| 2025-07-04 | 16.57 | 16.48 | -0.12 | -0.72% | 16.46 | 16.58 | 135260 | 22335.42 | 0.88% |
| 2025-07-03 | 16.65 | 16.60 | -0.05 | -0.30% | 16.46 | 16.68 | 130180 | 21571.43 | 0.84% |
| 2025-07-02 | 16.56 | 16.65 | 0.09 | 0.54% | 16.52 | 16.70 | 155302 | 25801.07 | 1.01% |
| 2025-07-01 | 16.62 | 16.56 | -0.06 | -0.36% | 16.47 | 16.66 | 154441 | 25543.81 | 1.00% |
| 2025-06-30 | 16.85 | 16.62 | -0.24 | -1.42% | 16.56 | 16.89 | 234503 | 39068.55 | 1.52% |
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。
