| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 4.05 | 3.88 | -0.21 | -5.13% | 3.88 | 4.10 | 4026037 | 160038.17 | 9.17% |
| 2025-08-13 | 4.20 | 4.09 | -0.31 | -7.05% | 4.02 | 4.25 | 6289214 | 259519.67 | 14.32% |
| 2025-08-12 | 4.32 | 4.40 | -0.35 | -7.37% | 4.32 | 4.95 | 8921597 | 396382.66 | 20.32% |
| 2025-08-11 | 4.75 | 4.75 | -0.53 | -10.04% | 4.75 | 4.75 | 422400 | 20064.00 | 0.96% |
| 2025-08-08 | 5.00 | 5.28 | 0.48 | 10.00% | 4.95 | 5.28 | 5428115 | 284522.34 | 12.36% |
| 2025-08-07 | 4.32 | 4.80 | 0.44 | 10.09% | 4.22 | 4.80 | 4240533 | 194986.89 | 9.66% |
| 2025-08-06 | 4.28 | 4.36 | 0.03 | 0.69% | 4.28 | 4.45 | 2391844 | 104468.59 | 5.45% |
| 2025-08-05 | 4.46 | 4.33 | -0.22 | -4.84% | 4.31 | 4.56 | 3820002 | 168211.55 | 8.70% |
| 2025-08-04 | 4.19 | 4.55 | 0.33 | 7.82% | 4.19 | 4.64 | 4937648 | 220376.58 | 11.24% |
| 2025-08-01 | 4.04 | 4.22 | 0.17 | 4.20% | 3.96 | 4.46 | 4500286 | 192978.70 | 10.25% |
| 2025-07-31 | 4.12 | 4.05 | -0.10 | -2.41% | 4.00 | 4.16 | 2051353 | 83569.12 | 4.67% |
| 2025-07-30 | 4.00 | 4.15 | 0.12 | 2.98% | 4.00 | 4.19 | 2734027 | 111661.49 | 6.23% |
| 2025-07-29 | 4.01 | 4.03 | 0.02 | 0.50% | 3.95 | 4.05 | 1454110 | 58253.06 | 3.31% |
| 2025-07-28 | 3.97 | 4.01 | 0.04 | 1.01% | 3.94 | 4.07 | 1632848 | 65618.11 | 3.72% |
| 2025-07-25 | 3.95 | 3.97 | -0.04 | -1.00% | 3.93 | 4.04 | 1234063 | 49048.73 | 2.81% |
| 2025-07-24 | 3.83 | 4.01 | 0.16 | 4.16% | 3.83 | 4.03 | 1991246 | 78264.91 | 4.53% |
| 2025-07-23 | 3.92 | 3.85 | -0.10 | -2.53% | 3.83 | 4.04 | 1883484 | 73767.77 | 4.29% |
| 2025-07-22 | 3.99 | 3.95 | -0.10 | -2.47% | 3.92 | 4.08 | 2096918 | 83466.28 | 4.77% |
| 2025-07-21 | 3.93 | 4.05 | 0.09 | 2.27% | 3.90 | 4.10 | 2116833 | 85333.22 | 4.82% |
| 2025-07-18 | 3.91 | 3.96 | 0.07 | 1.80% | 3.89 | 4.03 | 1912590 | 75568.70 | 4.36% |
| 2025-07-17 | 3.82 | 3.89 | 0.06 | 1.57% | 3.80 | 3.94 | 1712660 | 66368.62 | 3.90% |
| 2025-07-16 | 3.86 | 3.83 | -0.01 | -0.26% | 3.82 | 3.88 | 1380728 | 53083.43 | 3.14% |
| 2025-07-15 | 3.91 | 3.84 | -0.12 | -3.03% | 3.82 | 3.96 | 1845457 | 71437.55 | 4.20% |
| 2025-07-14 | 4.03 | 3.96 | -0.08 | -1.98% | 3.96 | 4.08 | 2282942 | 91443.70 | 5.20% |
| 2025-07-11 | 4.12 | 4.04 | -0.29 | -6.70% | 4.02 | 4.27 | 4642757 | 190929.06 | 10.57% |
| 2025-07-10 | 3.91 | 4.33 | 0.39 | 9.90% | 3.81 | 4.33 | 5478317 | 226756.41 | 12.47% |
| 2025-07-09 | 3.97 | 3.94 | -0.02 | -0.51% | 3.92 | 4.14 | 3088083 | 124144.84 | 7.03% |
| 2025-07-08 | 3.99 | 3.96 | -0.05 | -1.25% | 3.94 | 4.04 | 2668882 | 106203.06 | 6.08% |
| 2025-07-07 | 3.98 | 4.01 | -0.10 | -2.43% | 3.88 | 4.18 | 4105148 | 165487.62 | 9.35% |
| 2025-07-04 | 3.80 | 4.11 | 0.29 | 7.59% | 3.80 | 4.20 | 6077925 | 250114.88 | 13.84% |
| 2025-07-03 | 3.90 | 3.82 | -0.31 | -7.51% | 3.75 | 4.12 | 5183722 | 201817.88 | 11.80% |
| 2025-07-02 | 4.50 | 4.13 | -0.18 | -4.18% | 4.10 | 4.73 | 8545274 | 377029.03 | 19.46% |
| 2025-07-01 | 4.31 | 4.31 | 0.39 | 9.95% | 4.31 | 4.31 | 240223 | 10353.59 | 0.55% |
| 2025-06-30 | 3.92 | 3.92 | 0.36 | 10.11% | 3.92 | 3.92 | 356934 | 13991.80 | 0.81% |
| 2025-06-27 | 3.25 | 3.56 | 0.32 | 9.88% | 3.20 | 3.56 | 3266866 | 111294.54 | 7.44% |
| 2025-06-26 | 3.19 | 3.24 | 0.05 | 1.57% | 3.17 | 3.34 | 2573068 | 83651.99 | 5.86% |
| 2025-06-25 | 3.04 | 3.19 | 0.15 | 4.93% | 3.04 | 3.27 | 2598913 | 82211.48 | 5.92% |
| 2025-06-24 | 2.97 | 3.04 | -0.08 | -2.56% | 2.93 | 3.09 | 2253248 | 67824.73 | 5.13% |
| 2025-06-23 | 3.00 | 3.12 | 0.14 | 4.70% | 2.98 | 3.19 | 2310773 | 71151.92 | 5.26% |
| 2025-06-20 | 3.05 | 2.98 | -0.13 | -4.18% | 2.96 | 3.07 | 1889621 | 56519.03 | 4.30% |
| 2025-06-19 | 3.18 | 3.11 | -0.13 | -4.01% | 3.03 | 3.23 | 2925102 | 91013.68 | 6.66% |
| 2025-06-18 | 3.17 | 3.24 | 0.09 | 2.86% | 3.11 | 3.47 | 4642740 | 151195.20 | 10.57% |
| 2025-06-17 | 2.87 | 3.15 | 0.29 | 10.14% | 2.87 | 3.15 | 3684137 | 112254.08 | 8.39% |
| 2025-06-16 | 2.93 | 2.86 | -0.12 | -4.03% | 2.85 | 2.95 | 2348671 | 67729.28 | 5.35% |
| 2025-06-13 | 2.71 | 2.98 | 0.27 | 9.96% | 2.71 | 2.98 | 2246284 | 65025.08 | 5.11% |
| 2025-06-12 | 2.72 | 2.71 | -0.01 | -0.37% | 2.69 | 2.72 | 257507 | 6955.20 | 0.59% |
| 2025-06-11 | 2.72 | 2.72 | 0.00 | 0.00% | 2.71 | 2.74 | 243248 | 6627.66 | 0.55% |
| 2025-06-10 | 2.76 | 2.72 | -0.04 | -1.45% | 2.69 | 2.77 | 398102 | 10841.37 | 0.91% |
| 2025-06-09 | 2.76 | 2.76 | 0.00 | 0.00% | 2.74 | 2.77 | 238105 | 6555.61 | 0.54% |
| 2025-06-06 | 2.76 | 2.76 | 0.00 | 0.00% | 2.74 | 2.79 | 320082 | 8842.56 | 0.73% |
| 2025-06-05 | 2.78 | 2.76 | -0.04 | -1.43% | 2.74 | 2.82 | 502195 | 13911.20 | 1.14% |
| 2025-06-04 | 2.73 | 2.80 | 0.07 | 2.56% | 2.72 | 2.82 | 739315 | 20487.29 | 1.68% |
| 2025-06-03 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.75 | 239697 | 6532.18 | 0.55% |
| 2025-05-30 | 2.74 | 2.72 | -0.02 | -0.73% | 2.71 | 2.74 | 257489 | 7003.92 | 0.59% |
| 2025-05-29 | 2.71 | 2.74 | 0.03 | 1.11% | 2.69 | 2.75 | 363481 | 9947.22 | 0.83% |
| 2025-05-28 | 2.73 | 2.71 | -0.02 | -0.73% | 2.69 | 2.74 | 252604 | 6843.96 | 0.58% |
| 2025-05-27 | 2.70 | 2.73 | 0.04 | 1.49% | 2.67 | 2.73 | 284608 | 7684.15 | 0.65% |
| 2025-05-26 | 2.67 | 2.69 | 0.01 | 0.37% | 2.67 | 2.71 | 240423 | 6466.68 | 0.55% |
| 2025-05-23 | 2.70 | 2.68 | -0.02 | -0.74% | 2.67 | 2.72 | 294278 | 7929.43 | 0.67% |
| 2025-05-22 | 2.73 | 2.70 | -0.03 | -1.10% | 2.69 | 2.74 | 289956 | 7866.78 | 0.66% |
| 2025-05-21 | 2.75 | 2.73 | -0.02 | -0.73% | 2.72 | 2.76 | 224288 | 6131.41 | 0.51% |
| 2025-05-20 | 2.77 | 2.75 | -0.01 | -0.36% | 2.72 | 2.77 | 369400 | 10114.96 | 0.84% |
| 2025-05-19 | 2.74 | 2.76 | 0.03 | 1.10% | 2.72 | 2.77 | 364009 | 10013.40 | 0.83% |
| 2025-05-16 | 2.73 | 2.73 | 0.01 | 0.37% | 2.70 | 2.75 | 290070 | 7913.92 | 0.66% |
| 2025-05-15 | 2.72 | 2.72 | -0.01 | -0.37% | 2.71 | 2.75 | 294370 | 8042.00 | 0.67% |
| 2025-05-14 | 2.73 | 2.73 | 0.01 | 0.37% | 2.69 | 2.74 | 338507 | 9186.44 | 0.77% |
| 2025-05-13 | 2.76 | 2.72 | -0.02 | -0.73% | 2.70 | 2.77 | 374393 | 10205.16 | 0.85% |
| 2025-05-12 | 2.73 | 2.74 | 0.03 | 1.11% | 2.71 | 2.76 | 481291 | 13183.56 | 1.10% |
| 2025-05-09 | 2.70 | 2.71 | 0.02 | 0.74% | 2.70 | 2.79 | 525417 | 14392.86 | 1.20% |
| 2025-05-08 | 2.71 | 2.69 | -0.02 | -0.74% | 2.68 | 2.74 | 473256 | 12808.83 | 1.08% |
| 2025-05-07 | 2.63 | 2.71 | 0.09 | 3.44% | 2.62 | 2.77 | 907865 | 24468.87 | 2.07% |
| 2025-05-06 | 2.58 | 2.62 | 0.04 | 1.55% | 2.58 | 2.64 | 268895 | 7026.19 | 0.61% |
| 2025-04-30 | 2.63 | 2.58 | -0.04 | -1.53% | 2.57 | 2.64 | 367600 | 9539.36 | 0.84% |
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。
