| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 2.69 | 2.64 | -0.05 | -1.86% | 2.62 | 2.70 | 378174 | 10053.79 | 0.86% |
| 2025-03-28 | 2.74 | 2.69 | -0.04 | -1.47% | 2.68 | 2.74 | 320747 | 8671.15 | 0.73% |
| 2025-03-27 | 2.76 | 2.73 | -0.02 | -0.73% | 2.71 | 2.78 | 335400 | 9197.09 | 0.76% |
| 2025-03-26 | 2.74 | 2.75 | 0.00 | 0.00% | 2.73 | 2.78 | 317572 | 8754.11 | 0.72% |
| 2025-03-25 | 2.71 | 2.75 | 0.04 | 1.48% | 2.69 | 2.76 | 403984 | 11038.09 | 0.92% |
| 2025-03-24 | 2.75 | 2.71 | -0.04 | -1.45% | 2.68 | 2.77 | 545755 | 14771.44 | 1.24% |
| 2025-03-21 | 2.74 | 2.75 | 0.00 | 0.00% | 2.74 | 2.81 | 590906 | 16392.77 | 1.35% |
| 2025-03-20 | 2.72 | 2.75 | 0.03 | 1.10% | 2.71 | 2.78 | 498750 | 13720.44 | 1.14% |
| 2025-03-19 | 2.71 | 2.72 | 0.00 | 0.00% | 2.70 | 2.75 | 352146 | 9580.42 | 0.80% |
| 2025-03-18 | 2.74 | 2.72 | -0.01 | -0.37% | 2.71 | 2.75 | 343663 | 9355.13 | 0.78% |
| 2025-03-17 | 2.71 | 2.73 | 0.03 | 1.11% | 2.71 | 2.79 | 622080 | 17086.12 | 1.42% |
| 2025-03-14 | 2.66 | 2.70 | 0.05 | 1.89% | 2.64 | 2.70 | 504604 | 13525.43 | 1.15% |
| 2025-03-13 | 2.67 | 2.65 | -0.01 | -0.38% | 2.63 | 2.68 | 319952 | 8465.11 | 0.73% |
| 2025-03-12 | 2.68 | 2.66 | -0.02 | -0.75% | 2.66 | 2.70 | 308753 | 8252.78 | 0.70% |
| 2025-03-11 | 2.65 | 2.68 | 0.02 | 0.75% | 2.63 | 2.68 | 306463 | 8148.83 | 0.70% |
| 2025-03-10 | 2.65 | 2.66 | 0.02 | 0.76% | 2.63 | 2.67 | 293502 | 7795.84 | 0.67% |
| 2025-03-07 | 2.64 | 2.64 | -0.01 | -0.38% | 2.63 | 2.68 | 278864 | 7399.24 | 0.63% |
| 2025-03-06 | 2.63 | 2.65 | 0.02 | 0.76% | 2.61 | 2.66 | 326415 | 8622.88 | 0.74% |
| 2025-03-05 | 2.67 | 2.63 | -0.04 | -1.50% | 2.60 | 2.67 | 420479 | 11048.10 | 0.96% |
| 2025-03-04 | 2.63 | 2.67 | 0.04 | 1.52% | 2.62 | 2.73 | 491438 | 13115.60 | 1.12% |
| 2025-03-03 | 2.66 | 2.63 | -0.03 | -1.13% | 2.63 | 2.69 | 310883 | 8265.79 | 0.71% |
| 2025-02-28 | 2.70 | 2.66 | -0.04 | -1.48% | 2.65 | 2.70 | 339993 | 9086.65 | 0.77% |
| 2025-02-27 | 2.71 | 2.70 | 0.00 | 0.00% | 2.66 | 2.74 | 339119 | 9129.61 | 0.77% |
| 2025-02-26 | 2.62 | 2.70 | 0.08 | 3.05% | 2.62 | 2.71 | 556827 | 14898.50 | 1.27% |
| 2025-02-25 | 2.60 | 2.62 | 0.00 | 0.00% | 2.59 | 2.65 | 349008 | 9163.25 | 0.79% |
| 2025-02-24 | 2.60 | 2.62 | 0.02 | 0.77% | 2.58 | 2.64 | 418478 | 10962.05 | 0.95% |
| 2025-02-21 | 2.63 | 2.60 | -0.03 | -1.14% | 2.58 | 2.64 | 415696 | 10814.47 | 0.95% |
| 2025-02-20 | 2.64 | 2.63 | -0.01 | -0.38% | 2.61 | 2.65 | 297626 | 7826.47 | 0.68% |
| 2025-02-19 | 2.64 | 2.64 | 0.01 | 0.38% | 2.62 | 2.65 | 292231 | 7707.52 | 0.67% |
| 2025-02-18 | 2.70 | 2.63 | -0.07 | -2.59% | 2.63 | 2.70 | 383708 | 10206.59 | 0.87% |
| 2025-02-17 | 2.69 | 2.70 | 0.03 | 1.12% | 2.67 | 2.72 | 355204 | 9565.31 | 0.81% |
| 2025-02-14 | 2.70 | 2.67 | -0.02 | -0.74% | 2.65 | 2.71 | 331871 | 8879.67 | 0.76% |
| 2025-02-13 | 2.69 | 2.69 | -0.01 | -0.37% | 2.68 | 2.72 | 372861 | 10060.73 | 0.85% |
| 2025-02-12 | 2.71 | 2.70 | -0.01 | -0.37% | 2.67 | 2.74 | 363313 | 9799.34 | 0.83% |
| 2025-02-11 | 2.71 | 2.71 | 0.04 | 1.50% | 2.66 | 2.73 | 481042 | 12957.46 | 1.10% |
| 2025-02-10 | 2.66 | 2.67 | 0.01 | 0.38% | 2.66 | 2.71 | 497588 | 13334.46 | 1.13% |
| 2025-02-07 | 2.59 | 2.66 | 0.07 | 2.70% | 2.58 | 2.69 | 689292 | 18236.37 | 1.57% |
| 2025-02-06 | 2.58 | 2.59 | 0.00 | 0.00% | 2.53 | 2.60 | 470639 | 12097.65 | 1.07% |
| 2025-02-05 | 2.53 | 2.59 | 0.04 | 1.57% | 2.52 | 2.62 | 640994 | 16575.49 | 1.46% |
| 2025-01-27 | 2.56 | 2.55 | -0.28 | -9.89% | 2.55 | 2.65 | 1297192 | 33464.06 | 2.95% |
| 2025-01-24 | 2.83 | 2.83 | 0.02 | 0.71% | 2.79 | 2.85 | 472915 | 13355.13 | 1.08% |
| 2025-01-23 | 2.80 | 2.81 | -0.05 | -1.75% | 2.78 | 2.89 | 1079355 | 30551.61 | 2.46% |
| 2025-01-22 | 2.71 | 2.86 | 0.15 | 5.54% | 2.65 | 2.98 | 1494734 | 42368.20 | 3.40% |
| 2025-01-21 | 2.75 | 2.71 | -0.03 | -1.09% | 2.70 | 2.76 | 282103 | 7684.17 | 0.64% |
| 2025-01-20 | 2.74 | 2.74 | 0.01 | 0.37% | 2.72 | 2.77 | 298695 | 8206.66 | 0.68% |
| 2025-01-17 | 2.75 | 2.73 | -0.02 | -0.73% | 2.72 | 2.76 | 268863 | 7366.38 | 0.61% |
| 2025-01-16 | 2.72 | 2.75 | 0.04 | 1.48% | 2.71 | 2.78 | 457865 | 12597.19 | 1.04% |
| 2025-01-15 | 2.73 | 2.71 | -0.02 | -0.73% | 2.68 | 2.74 | 326751 | 8837.60 | 0.74% |
| 2025-01-14 | 2.65 | 2.73 | 0.09 | 3.41% | 2.64 | 2.74 | 480329 | 12948.63 | 1.09% |
| 2025-01-13 | 2.63 | 2.64 | 0.01 | 0.38% | 2.60 | 2.66 | 331795 | 8739.39 | 0.76% |
| 2025-01-10 | 2.68 | 2.63 | -0.04 | -1.50% | 2.63 | 2.69 | 350967 | 9334.43 | 0.80% |
| 2025-01-09 | 2.68 | 2.67 | -0.02 | -0.74% | 2.66 | 2.69 | 329351 | 8816.01 | 0.75% |
| 2025-01-08 | 2.70 | 2.69 | -0.02 | -0.74% | 2.63 | 2.71 | 499055 | 13333.17 | 1.14% |
| 2025-01-07 | 2.71 | 2.71 | 0.00 | 0.00% | 2.66 | 2.72 | 480244 | 12931.68 | 1.09% |
| 2025-01-06 | 2.70 | 2.71 | 0.01 | 0.37% | 2.66 | 2.74 | 419588 | 11335.02 | 0.96% |
| 2025-01-03 | 2.77 | 2.70 | -0.07 | -2.53% | 2.69 | 2.79 | 548678 | 15023.03 | 1.25% |
| 2025-01-02 | 2.85 | 2.77 | -0.07 | -2.46% | 2.75 | 2.87 | 509324 | 14357.26 | 1.16% |
| 2024-12-31 | 2.90 | 2.84 | -0.06 | -2.07% | 2.84 | 2.93 | 477467 | 13734.14 | 1.09% |
| 2024-12-30 | 2.93 | 2.90 | -0.03 | -1.02% | 2.88 | 2.94 | 422206 | 12226.55 | 0.96% |
| 2024-12-27 | 2.89 | 2.93 | 0.05 | 1.74% | 2.88 | 2.95 | 453195 | 13247.97 | 1.03% |
| 2024-12-26 | 2.91 | 2.88 | -0.03 | -1.03% | 2.88 | 2.94 | 409187 | 11885.11 | 0.93% |
| 2024-12-25 | 2.98 | 2.91 | -0.06 | -2.02% | 2.89 | 2.99 | 606288 | 17705.83 | 1.38% |
| 2024-12-24 | 2.97 | 2.97 | 0.00 | 0.00% | 2.95 | 2.99 | 416310 | 12360.46 | 0.95% |
| 2024-12-23 | 3.05 | 2.97 | -0.08 | -2.62% | 2.95 | 3.06 | 560743 | 16788.51 | 1.28% |
| 2024-12-20 | 3.07 | 3.05 | -0.02 | -0.65% | 3.03 | 3.10 | 503810 | 15414.79 | 1.15% |
| 2024-12-19 | 3.05 | 3.07 | -0.02 | -0.65% | 3.03 | 3.08 | 459575 | 14052.17 | 1.05% |
| 2024-12-18 | 3.13 | 3.09 | 0.02 | 0.65% | 3.08 | 3.17 | 553633 | 17246.40 | 1.26% |
| 2024-12-17 | 3.18 | 3.07 | -0.10 | -3.15% | 3.05 | 3.19 | 736455 | 22738.31 | 1.68% |
| 2024-12-16 | 3.17 | 3.17 | 0.00 | 0.00% | 3.15 | 3.21 | 645179 | 20465.41 | 1.47% |
| 2024-12-13 | 3.23 | 3.17 | -0.08 | -2.46% | 3.16 | 3.27 | 915690 | 29327.07 | 2.09% |
| 2024-12-12 | 3.23 | 3.25 | 0.02 | 0.62% | 3.19 | 3.28 | 827303 | 26766.99 | 1.88% |
| 2024-12-11 | 3.17 | 3.23 | 0.08 | 2.54% | 3.15 | 3.27 | 1006835 | 32544.49 | 2.29% |
| 2024-12-10 | 3.26 | 3.15 | -0.03 | -0.94% | 3.14 | 3.28 | 1096794 | 35094.46 | 2.50% |
| 2024-12-09 | 3.30 | 3.18 | 0.01 | 0.32% | 3.16 | 3.43 | 1634393 | 53518.86 | 3.72% |
| 2024-12-06 | 3.06 | 3.17 | 0.11 | 3.59% | 3.05 | 3.17 | 961685 | 30051.87 | 2.19% |
| 2024-12-05 | 3.03 | 3.06 | 0.03 | 0.99% | 3.02 | 3.06 | 386532 | 11764.17 | 0.88% |
| 2024-12-04 | 3.08 | 3.03 | -0.06 | -1.94% | 3.01 | 3.10 | 533483 | 16298.44 | 1.21% |
| 2024-12-03 | 3.10 | 3.09 | -0.01 | -0.32% | 3.05 | 3.11 | 504175 | 15503.10 | 1.15% |
| 2024-12-02 | 3.03 | 3.10 | 0.07 | 2.31% | 3.03 | 3.11 | 648427 | 19987.94 | 1.48% |
| 2024-11-29 | 3.01 | 3.03 | 0.03 | 1.00% | 2.98 | 3.04 | 505683 | 15240.03 | 1.15% |
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。
