| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.27 | 3.30 | 0.03 | 0.92% | 3.26 | 3.31 | 394331 | 12961.09 | 0.90% |
| 2026-02-02 | 3.31 | 3.27 | -0.05 | -1.51% | 3.22 | 3.34 | 651090 | 21355.20 | 1.49% |
| 2026-01-30 | 3.40 | 3.32 | -0.08 | -2.35% | 3.31 | 3.40 | 610505 | 20383.12 | 1.40% |
| 2026-01-29 | 3.36 | 3.40 | 0.02 | 0.59% | 3.33 | 3.45 | 633169 | 21605.78 | 1.45% |
| 2026-01-28 | 3.35 | 3.38 | 0.03 | 0.90% | 3.33 | 3.41 | 621846 | 20994.76 | 1.43% |
| 2026-01-27 | 3.37 | 3.35 | -0.03 | -0.89% | 3.30 | 3.39 | 495138 | 16523.33 | 1.14% |
| 2026-01-26 | 3.48 | 3.38 | -0.11 | -3.15% | 3.37 | 3.49 | 733749 | 24984.58 | 1.68% |
| 2026-01-23 | 3.49 | 3.49 | 0.03 | 0.87% | 3.45 | 3.51 | 763529 | 26518.27 | 1.75% |
| 2026-01-22 | 3.32 | 3.46 | 0.12 | 3.59% | 3.32 | 3.58 | 1236047 | 42872.87 | 2.83% |
| 2026-01-21 | 3.31 | 3.34 | 0.02 | 0.60% | 3.28 | 3.38 | 590900 | 19697.48 | 1.35% |
| 2026-01-20 | 3.36 | 3.32 | -0.08 | -2.35% | 3.30 | 3.38 | 680237 | 22641.12 | 1.56% |
| 2026-01-19 | 3.37 | 3.40 | 0.02 | 0.59% | 3.33 | 3.41 | 433806 | 14692.41 | 0.99% |
| 2026-01-16 | 3.43 | 3.38 | -0.06 | -1.74% | 3.37 | 3.49 | 668648 | 22762.74 | 1.53% |
| 2026-01-15 | 3.50 | 3.44 | -0.08 | -2.27% | 3.42 | 3.51 | 950075 | 32721.96 | 2.18% |
| 2026-01-14 | 3.49 | 3.52 | 0.03 | 0.86% | 3.48 | 3.61 | 1101812 | 39149.27 | 2.53% |
| 2026-01-13 | 3.60 | 3.49 | -0.10 | -2.79% | 3.48 | 3.61 | 912316 | 32201.22 | 2.09% |
| 2026-01-12 | 3.54 | 3.59 | 0.06 | 1.70% | 3.53 | 3.60 | 932925 | 33310.56 | 2.14% |
| 2026-01-09 | 3.53 | 3.53 | -0.01 | -0.28% | 3.47 | 3.54 | 987441 | 34595.28 | 2.26% |
| 2026-01-08 | 3.43 | 3.54 | 0.11 | 3.21% | 3.41 | 3.58 | 1211730 | 42641.63 | 2.78% |
| 2026-01-07 | 3.49 | 3.43 | -0.07 | -2.00% | 3.42 | 3.50 | 607210 | 20919.24 | 1.39% |
| 2026-01-06 | 3.48 | 3.50 | 0.03 | 0.86% | 3.47 | 3.56 | 785113 | 27527.29 | 1.80% |
| 2026-01-05 | 3.36 | 3.47 | 0.12 | 3.58% | 3.36 | 3.51 | 1028356 | 35528.51 | 2.36% |
| 2025-12-31 | 3.36 | 3.35 | -0.01 | -0.30% | 3.32 | 3.38 | 358479 | 11999.85 | 0.82% |
| 2025-12-30 | 3.38 | 3.36 | -0.02 | -0.59% | 3.35 | 3.42 | 466248 | 15790.39 | 1.07% |
| 2025-12-29 | 3.41 | 3.38 | -0.02 | -0.59% | 3.36 | 3.41 | 356218 | 12043.77 | 0.82% |
| 2025-12-26 | 3.40 | 3.40 | 0.00 | 0.00% | 3.36 | 3.42 | 429328 | 14576.18 | 0.98% |
| 2025-12-25 | 3.37 | 3.40 | 0.02 | 0.59% | 3.35 | 3.43 | 441655 | 14979.03 | 1.01% |
| 2025-12-24 | 3.32 | 3.38 | 0.07 | 2.11% | 3.31 | 3.40 | 480260 | 16153.33 | 1.10% |
| 2025-12-23 | 3.36 | 3.31 | -0.06 | -1.78% | 3.30 | 3.37 | 405470 | 13473.72 | 0.93% |
| 2025-12-22 | 3.39 | 3.37 | -0.02 | -0.59% | 3.36 | 3.41 | 403686 | 13635.78 | 0.93% |
| 2025-12-19 | 3.31 | 3.39 | 0.09 | 2.73% | 3.30 | 3.41 | 672217 | 22732.62 | 1.54% |
| 2025-12-18 | 3.34 | 3.30 | -0.03 | -0.90% | 3.29 | 3.35 | 314690 | 10449.92 | 0.72% |
| 2025-12-17 | 3.34 | 3.33 | 0.00 | 0.00% | 3.27 | 3.35 | 377533 | 12500.31 | 0.86% |
| 2025-12-16 | 3.32 | 3.33 | 0.02 | 0.60% | 3.32 | 3.44 | 500502 | 16795.81 | 1.14% |
| 2025-12-15 | 3.28 | 3.31 | 0.02 | 0.61% | 3.24 | 3.35 | 395088 | 13085.96 | 0.90% |
| 2025-12-12 | 3.33 | 3.29 | -0.04 | -1.20% | 3.29 | 3.35 | 497364 | 16478.05 | 1.13% |
| 2025-12-11 | 3.43 | 3.33 | -0.10 | -2.92% | 3.33 | 3.44 | 500590 | 16855.19 | 1.14% |
| 2025-12-10 | 3.43 | 3.43 | 0.00 | 0.00% | 3.41 | 3.45 | 265031 | 9086.06 | 0.60% |
| 2025-12-09 | 3.47 | 3.43 | -0.05 | -1.44% | 3.43 | 3.48 | 287130 | 9894.74 | 0.65% |
| 2025-12-08 | 3.50 | 3.48 | -0.01 | -0.29% | 3.47 | 3.54 | 358804 | 12552.07 | 0.82% |
| 2025-12-05 | 3.42 | 3.49 | 0.07 | 2.05% | 3.40 | 3.49 | 392219 | 13583.28 | 0.89% |
| 2025-12-04 | 3.46 | 3.42 | -0.05 | -1.44% | 3.42 | 3.48 | 289101 | 9932.50 | 0.66% |
| 2025-12-03 | 3.52 | 3.47 | -0.06 | -1.70% | 3.46 | 3.53 | 329890 | 11481.51 | 0.75% |
| 2025-12-02 | 3.51 | 3.53 | 0.02 | 0.57% | 3.47 | 3.54 | 372507 | 13045.30 | 0.85% |
| 2025-12-01 | 3.49 | 3.51 | 0.01 | 0.29% | 3.49 | 3.53 | 262290 | 9205.67 | 0.60% |
| 2025-11-28 | 3.48 | 3.50 | 0.01 | 0.29% | 3.45 | 3.51 | 342793 | 11933.53 | 0.78% |
| 2025-11-27 | 3.58 | 3.49 | -0.08 | -2.24% | 3.49 | 3.59 | 458196 | 16117.64 | 1.04% |
| 2025-11-26 | 3.51 | 3.57 | 0.06 | 1.71% | 3.50 | 3.59 | 576733 | 20400.01 | 1.31% |
| 2025-11-25 | 3.53 | 3.51 | -0.01 | -0.28% | 3.50 | 3.54 | 412847 | 14526.79 | 0.94% |
| 2025-11-24 | 3.48 | 3.52 | 0.04 | 1.15% | 3.48 | 3.54 | 376238 | 13226.57 | 0.86% |
| 2025-11-21 | 3.60 | 3.48 | -0.15 | -4.13% | 3.46 | 3.62 | 666091 | 23460.64 | 1.52% |
| 2025-11-20 | 3.68 | 3.63 | -0.07 | -1.89% | 3.63 | 3.71 | 394580 | 14421.97 | 0.90% |
| 2025-11-19 | 3.69 | 3.70 | 0.00 | 0.00% | 3.63 | 3.72 | 498208 | 18334.37 | 1.13% |
| 2025-11-18 | 3.75 | 3.70 | -0.07 | -1.86% | 3.63 | 3.76 | 682442 | 25128.97 | 1.55% |
| 2025-11-17 | 3.80 | 3.77 | 0.01 | 0.27% | 3.76 | 3.85 | 713519 | 27107.59 | 1.62% |
| 2025-11-14 | 3.75 | 3.76 | 0.00 | 0.00% | 3.73 | 3.82 | 677917 | 25517.98 | 1.54% |
| 2025-11-13 | 3.78 | 3.76 | -0.01 | -0.27% | 3.73 | 3.79 | 587988 | 22040.71 | 1.34% |
| 2025-11-12 | 3.72 | 3.77 | 0.04 | 1.07% | 3.68 | 3.84 | 984080 | 37056.29 | 2.24% |
| 2025-11-11 | 3.74 | 3.73 | -0.01 | -0.27% | 3.70 | 3.76 | 481649 | 17936.30 | 1.10% |
| 2025-11-10 | 3.66 | 3.74 | 0.06 | 1.63% | 3.64 | 3.75 | 709595 | 26353.38 | 1.62% |
| 2025-11-07 | 3.61 | 3.68 | 0.06 | 1.66% | 3.59 | 3.77 | 944314 | 34886.70 | 2.15% |
| 2025-11-06 | 3.64 | 3.62 | -0.01 | -0.28% | 3.60 | 3.65 | 385080 | 13908.82 | 0.88% |
| 2025-11-05 | 3.59 | 3.63 | 0.01 | 0.28% | 3.58 | 3.65 | 489670 | 17758.86 | 1.12% |
| 2025-11-04 | 3.64 | 3.62 | -0.02 | -0.55% | 3.58 | 3.65 | 423147 | 15292.28 | 0.96% |
| 2025-11-03 | 3.62 | 3.64 | 0.03 | 0.83% | 3.58 | 3.65 | 482565 | 17446.84 | 1.10% |
| 2025-10-31 | 3.59 | 3.61 | 0.03 | 0.84% | 3.58 | 3.62 | 452773 | 16307.28 | 1.03% |
| 2025-10-30 | 3.62 | 3.58 | -0.05 | -1.38% | 3.56 | 3.64 | 624773 | 22387.74 | 1.42% |
| 2025-10-29 | 3.64 | 3.63 | -0.06 | -1.63% | 3.56 | 3.66 | 871909 | 31438.91 | 1.99% |
| 2025-10-28 | 3.69 | 3.69 | -0.01 | -0.27% | 3.67 | 3.74 | 616824 | 22830.46 | 1.40% |
| 2025-10-27 | 3.71 | 3.70 | 0.00 | 0.00% | 3.68 | 3.73 | 514477 | 19051.32 | 1.17% |
| 2025-10-24 | 3.73 | 3.70 | -0.05 | -1.33% | 3.70 | 3.78 | 606223 | 22578.18 | 1.38% |
| 2025-10-23 | 3.81 | 3.75 | -0.11 | -2.85% | 3.68 | 3.83 | 1045847 | 38993.67 | 2.38% |
| 2025-10-22 | 3.75 | 3.86 | 0.11 | 2.93% | 3.73 | 3.93 | 1817897 | 69871.45 | 4.14% |
| 2025-10-21 | 3.77 | 3.75 | 0.00 | 0.00% | 3.73 | 3.78 | 965424 | 36173.47 | 2.20% |
| 2025-10-20 | 3.81 | 3.75 | -0.11 | -2.85% | 3.72 | 3.85 | 2010127 | 75759.45 | 4.58% |
| 2025-10-17 | 3.52 | 3.86 | 0.35 | 9.97% | 3.52 | 3.86 | 2118129 | 80306.70 | 4.82% |
| 2025-10-16 | 3.60 | 3.51 | -0.10 | -2.77% | 3.51 | 3.60 | 525543 | 18620.16 | 1.20% |
| 2025-10-15 | 3.59 | 3.61 | 0.01 | 0.28% | 3.55 | 3.62 | 537771 | 19280.27 | 1.22% |
| 2025-10-14 | 3.57 | 3.60 | 0.04 | 1.12% | 3.56 | 3.64 | 763435 | 27465.78 | 1.74% |
| 2025-10-13 | 3.40 | 3.56 | -0.02 | -0.56% | 3.40 | 3.57 | 611522 | 21445.17 | 1.39% |
际华集团(601718)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。
