| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.55 | 3.58 | 0.03 | 0.85% | 3.52 | 3.66 | 742004 | 26731.51 | 1.69% |
| 2025-10-09 | 3.54 | 3.55 | 0.02 | 0.57% | 3.52 | 3.58 | 576481 | 20488.18 | 1.31% |
| 2025-09-30 | 3.52 | 3.53 | 0.01 | 0.28% | 3.51 | 3.56 | 552681 | 19531.39 | 1.26% |
| 2025-09-29 | 3.52 | 3.52 | -0.01 | -0.28% | 3.46 | 3.54 | 515609 | 18082.65 | 1.17% |
| 2025-09-26 | 3.53 | 3.53 | 0.00 | 0.00% | 3.52 | 3.58 | 538542 | 19108.96 | 1.23% |
| 2025-09-25 | 3.60 | 3.53 | -0.08 | -2.22% | 3.52 | 3.61 | 641694 | 22833.29 | 1.46% |
| 2025-09-24 | 3.56 | 3.61 | 0.03 | 0.84% | 3.55 | 3.62 | 580937 | 20878.55 | 1.32% |
| 2025-09-23 | 3.65 | 3.58 | -0.08 | -2.19% | 3.50 | 3.65 | 1004708 | 35668.31 | 2.29% |
| 2025-09-22 | 3.70 | 3.66 | -0.06 | -1.61% | 3.63 | 3.74 | 828278 | 30362.63 | 1.89% |
| 2025-09-19 | 3.84 | 3.72 | -0.13 | -3.38% | 3.72 | 3.89 | 1002471 | 37965.40 | 2.28% |
| 2025-09-18 | 3.86 | 3.85 | -0.03 | -0.77% | 3.74 | 3.97 | 1524419 | 58775.49 | 3.47% |
| 2025-09-17 | 3.93 | 3.88 | -0.05 | -1.27% | 3.86 | 4.01 | 1734099 | 68207.62 | 3.95% |
| 2025-09-16 | 3.68 | 3.93 | 0.22 | 5.93% | 3.67 | 3.97 | 2122551 | 81281.12 | 4.83% |
| 2025-09-15 | 3.60 | 3.71 | 0.11 | 3.06% | 3.54 | 3.71 | 1501082 | 54498.54 | 3.42% |
| 2025-09-12 | 3.55 | 3.60 | 0.05 | 1.41% | 3.53 | 3.61 | 1107872 | 39597.02 | 2.52% |
| 2025-09-11 | 3.50 | 3.55 | 0.07 | 2.01% | 3.44 | 3.61 | 1305210 | 46156.38 | 2.97% |
| 2025-09-10 | 3.39 | 3.48 | 0.09 | 2.65% | 3.37 | 3.50 | 1484842 | 51073.36 | 3.38% |
| 2025-09-09 | 3.49 | 3.39 | -0.10 | -2.87% | 3.38 | 3.49 | 1199864 | 41086.85 | 2.73% |
| 2025-09-08 | 3.53 | 3.49 | -0.07 | -1.97% | 3.47 | 3.58 | 1269818 | 44532.36 | 2.89% |
| 2025-09-05 | 3.62 | 3.56 | -0.06 | -1.66% | 3.46 | 3.62 | 1215022 | 42816.71 | 2.77% |
| 2025-09-04 | 3.58 | 3.62 | 0.00 | 0.00% | 3.56 | 3.70 | 1035450 | 37591.19 | 2.36% |
| 2025-09-03 | 3.84 | 3.62 | -0.22 | -5.73% | 3.57 | 3.86 | 1663392 | 61484.43 | 3.79% |
| 2025-09-02 | 3.90 | 3.84 | -0.07 | -1.79% | 3.78 | 3.90 | 1256008 | 48105.09 | 2.86% |
| 2025-09-01 | 3.93 | 3.91 | -0.02 | -0.51% | 3.88 | 3.94 | 962276 | 37611.58 | 2.19% |
| 2025-08-29 | 3.92 | 3.93 | -0.01 | -0.25% | 3.89 | 3.95 | 913614 | 35761.33 | 2.08% |
| 2025-08-28 | 3.89 | 3.94 | 0.02 | 0.51% | 3.83 | 3.95 | 1448773 | 56425.25 | 3.30% |
| 2025-08-27 | 3.99 | 3.92 | -0.05 | -1.26% | 3.92 | 4.00 | 1734002 | 68733.76 | 3.95% |
| 2025-08-26 | 3.96 | 3.97 | 0.01 | 0.25% | 3.92 | 3.98 | 1458143 | 57485.23 | 3.32% |
| 2025-08-25 | 4.00 | 3.96 | -0.03 | -0.75% | 3.92 | 4.02 | 2113253 | 83750.16 | 4.81% |
| 2025-08-22 | 3.89 | 3.99 | 0.11 | 2.84% | 3.85 | 4.02 | 2542532 | 100069.08 | 5.79% |
| 2025-08-21 | 3.88 | 3.88 | -0.02 | -0.51% | 3.85 | 3.93 | 1370066 | 53214.15 | 3.12% |
| 2025-08-20 | 3.89 | 3.90 | -0.01 | -0.26% | 3.83 | 3.92 | 1889246 | 73182.37 | 4.30% |
| 2025-08-19 | 3.98 | 3.91 | -0.07 | -1.76% | 3.90 | 4.02 | 2180279 | 86090.90 | 4.96% |
| 2025-08-18 | 3.90 | 3.98 | 0.06 | 1.53% | 3.89 | 4.03 | 2713533 | 108024.05 | 6.18% |
| 2025-08-15 | 3.85 | 3.92 | 0.04 | 1.03% | 3.84 | 3.95 | 2203195 | 86176.10 | 5.02% |
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。
