| 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 | 19.08 | 18.83 | -0.16 | -0.84% | 18.64 | 19.17 | 30825 | 5811.79 | 5.50% |
| 2026-02-02 | 19.20 | 18.99 | 0.08 | 0.42% | 18.91 | 19.32 | 29643 | 5671.59 | 5.29% |
| 2026-01-30 | 18.43 | 18.91 | 0.34 | 1.83% | 18.30 | 19.28 | 40621 | 7688.43 | 7.25% |
| 2026-01-29 | 18.85 | 18.59 | -0.18 | -0.96% | 18.48 | 19.33 | 29432 | 5547.24 | 5.25% |
| 2026-01-28 | 18.97 | 18.77 | -0.32 | -1.68% | 18.64 | 19.14 | 20825 | 3906.63 | 3.71% |
| 2026-01-27 | 19.10 | 19.09 | -0.14 | -0.73% | 18.57 | 19.35 | 22174 | 4198.32 | 3.96% |
| 2026-01-26 | 19.26 | 19.23 | -0.02 | -0.10% | 19.02 | 19.39 | 27366 | 5250.70 | 4.88% |
| 2026-01-23 | 19.29 | 19.25 | 0.05 | 0.26% | 19.02 | 19.36 | 30032 | 5760.01 | 5.36% |
| 2026-01-22 | 19.00 | 19.20 | 0.32 | 1.69% | 18.89 | 19.58 | 37897 | 7287.20 | 6.76% |
| 2026-01-21 | 18.22 | 18.88 | 0.39 | 2.11% | 18.22 | 19.24 | 50048 | 9391.17 | 8.93% |
| 2026-01-20 | 18.16 | 18.49 | -0.14 | -0.75% | 18.16 | 18.74 | 76838 | 14120.28 | 13.71% |
| 2026-01-19 | 18.63 | 18.63 | -2.07 | -10.00% | 18.63 | 18.85 | 34942 | 6512.07 | 6.23% |
| 2026-01-16 | 20.51 | 20.70 | 0.20 | 0.98% | 20.51 | 20.95 | 36647 | 7594.42 | 6.54% |
| 2026-01-15 | 20.54 | 20.50 | -0.04 | -0.19% | 20.23 | 20.67 | 26626 | 5447.47 | 4.75% |
| 2026-01-14 | 19.96 | 20.54 | 0.58 | 2.91% | 19.96 | 20.67 | 48136 | 9814.70 | 8.59% |
| 2026-01-13 | 20.60 | 19.96 | -0.71 | -3.43% | 19.96 | 20.67 | 35449 | 7211.89 | 6.32% |
| 2026-01-12 | 20.44 | 20.67 | 0.23 | 1.13% | 20.34 | 20.69 | 30580 | 6283.70 | 5.45% |
| 2026-01-09 | 20.40 | 20.44 | -0.02 | -0.10% | 20.24 | 20.68 | 30980 | 6325.58 | 5.53% |
| 2026-01-08 | 20.32 | 20.46 | 0.00 | 0.00% | 20.32 | 20.72 | 26695 | 5481.97 | 4.76% |
| 2026-01-07 | 20.80 | 20.46 | -0.47 | -2.25% | 20.42 | 20.89 | 33625 | 6937.27 | 6.00% |
| 2026-01-06 | 20.86 | 20.93 | -0.03 | -0.14% | 20.75 | 21.32 | 44654 | 9329.44 | 7.97% |
| 2026-01-05 | 20.98 | 20.96 | -0.03 | -0.14% | 20.63 | 21.00 | 46300 | 9623.91 | 8.26% |
| 2025-12-31 | 20.20 | 20.99 | 0.78 | 3.86% | 20.00 | 21.10 | 73215 | 15139.94 | 13.06% |
| 2025-12-30 | 20.63 | 20.21 | -0.55 | -2.65% | 20.15 | 20.64 | 36942 | 7524.08 | 6.59% |
| 2025-12-29 | 20.66 | 20.76 | 0.17 | 0.83% | 20.41 | 20.86 | 48612 | 10039.34 | 8.67% |
| 2025-12-26 | 20.35 | 20.59 | 0.20 | 0.98% | 20.19 | 20.79 | 56583 | 11591.42 | 10.09% |
| 2025-12-25 | 20.41 | 20.39 | -0.01 | -0.05% | 20.13 | 20.50 | 54448 | 11044.57 | 9.71% |
| 2025-12-24 | 19.58 | 20.40 | 0.77 | 3.92% | 19.30 | 20.40 | 71979 | 14498.31 | 12.84% |
| 2025-12-23 | 20.05 | 19.63 | -0.41 | -2.05% | 19.52 | 20.07 | 28799 | 5667.30 | 5.14% |
| 2025-12-22 | 19.73 | 20.04 | 0.40 | 2.04% | 19.69 | 20.04 | 38539 | 7684.02 | 6.87% |
| 2025-12-19 | 19.54 | 19.64 | 0.10 | 0.51% | 19.39 | 19.68 | 29314 | 5727.39 | 5.23% |
| 2025-12-18 | 19.77 | 19.54 | -0.04 | -0.20% | 19.41 | 19.84 | 25243 | 4952.07 | 4.50% |
| 2025-12-17 | 19.68 | 19.58 | 0.14 | 0.72% | 19.03 | 20.13 | 35526 | 6936.98 | 6.34% |
| 2025-12-16 | 19.40 | 19.44 | -0.05 | -0.26% | 18.91 | 20.00 | 41171 | 7980.12 | 7.34% |
| 2025-12-15 | 20.16 | 19.49 | -0.68 | -3.37% | 19.48 | 20.16 | 34220 | 6757.19 | 6.10% |
| 2025-12-12 | 19.83 | 20.17 | 0.34 | 1.71% | 19.68 | 20.24 | 48712 | 9769.00 | 8.69% |
| 2025-12-11 | 20.06 | 19.83 | -0.32 | -1.59% | 19.83 | 20.47 | 43339 | 8699.55 | 7.73% |
| 2025-12-10 | 20.22 | 20.15 | 0.22 | 1.10% | 20.02 | 20.48 | 56494 | 11425.10 | 10.08% |
| 2025-12-09 | 19.88 | 19.93 | -0.04 | -0.20% | 19.76 | 20.36 | 41902 | 8398.23 | 7.47% |
| 2025-12-08 | 19.88 | 19.97 | 0.25 | 1.27% | 19.56 | 20.21 | 58858 | 11737.87 | 10.50% |
| 2025-12-05 | 18.76 | 19.72 | 0.84 | 4.45% | 18.76 | 19.77 | 68314 | 13372.74 | 12.19% |
| 2025-12-04 | 19.24 | 18.88 | -0.32 | -1.67% | 18.86 | 19.39 | 17513 | 3334.82 | 3.12% |
| 2025-12-03 | 19.28 | 19.20 | 0.04 | 0.21% | 18.95 | 19.30 | 19208 | 3674.78 | 3.43% |
| 2025-12-02 | 19.20 | 19.16 | -0.05 | -0.26% | 18.98 | 19.20 | 13105 | 2502.92 | 2.34% |
| 2025-12-01 | 19.12 | 19.21 | 0.19 | 1.00% | 18.94 | 19.24 | 14170 | 2714.85 | 2.53% |
| 2025-11-28 | 18.83 | 19.02 | 0.19 | 1.01% | 18.70 | 19.02 | 11986 | 2262.15 | 2.14% |
| 2025-11-27 | 18.60 | 18.83 | 0.13 | 0.70% | 18.59 | 18.99 | 12224 | 2300.70 | 2.18% |
| 2025-11-26 | 19.01 | 18.70 | -0.28 | -1.48% | 18.66 | 19.29 | 20151 | 3815.22 | 3.59% |
| 2025-11-25 | 19.12 | 18.98 | -0.02 | -0.11% | 18.96 | 19.26 | 15607 | 2986.72 | 2.78% |
| 2025-11-24 | 18.58 | 19.00 | 0.54 | 2.93% | 18.58 | 19.07 | 19138 | 3608.46 | 3.41% |
| 2025-11-21 | 19.16 | 18.46 | -0.79 | -4.10% | 18.21 | 19.29 | 29442 | 5489.39 | 5.25% |
| 2025-11-20 | 19.22 | 19.25 | 0.14 | 0.73% | 18.90 | 19.35 | 20888 | 4001.02 | 3.73% |
| 2025-11-19 | 19.68 | 19.11 | -0.59 | -2.99% | 19.10 | 19.79 | 29975 | 5793.35 | 5.35% |
| 2025-11-18 | 19.61 | 19.70 | 0.09 | 0.46% | 19.40 | 19.80 | 25340 | 4983.14 | 4.52% |
| 2025-11-17 | 19.62 | 19.61 | -0.01 | -0.05% | 19.51 | 19.78 | 20614 | 4045.58 | 3.68% |
| 2025-11-14 | 19.39 | 19.62 | 0.22 | 1.13% | 19.28 | 19.80 | 31424 | 6174.27 | 5.61% |
| 2025-11-13 | 19.40 | 19.40 | 0.02 | 0.10% | 19.24 | 19.44 | 19374 | 3748.85 | 3.46% |
| 2025-11-12 | 19.47 | 19.38 | -0.09 | -0.46% | 19.28 | 19.65 | 18891 | 3669.74 | 3.37% |
| 2025-11-11 | 19.32 | 19.47 | 0.15 | 0.78% | 19.31 | 19.53 | 17933 | 3486.71 | 3.20% |
| 2025-11-10 | 19.24 | 19.32 | 0.08 | 0.42% | 19.14 | 19.38 | 14986 | 2893.88 | 2.67% |
| 2025-11-07 | 19.25 | 19.24 | -0.09 | -0.47% | 19.19 | 19.34 | 14104 | 2716.29 | 2.52% |
| 2025-11-06 | 19.49 | 19.33 | -0.06 | -0.31% | 19.24 | 19.49 | 17043 | 3292.30 | 3.04% |
| 2025-11-05 | 19.10 | 19.39 | 0.14 | 0.73% | 19.05 | 19.44 | 20322 | 3936.32 | 3.63% |
| 2025-11-04 | 19.24 | 19.25 | 0.01 | 0.05% | 19.10 | 19.36 | 23037 | 4432.56 | 4.11% |
| 2025-11-03 | 19.03 | 19.24 | 0.20 | 1.05% | 19.00 | 19.25 | 16060 | 3078.39 | 2.86% |
| 2025-10-31 | 18.82 | 19.04 | 0.13 | 0.69% | 18.80 | 19.08 | 14367 | 2731.90 | 2.56% |
| 2025-10-30 | 19.03 | 18.91 | -0.11 | -0.58% | 18.88 | 19.19 | 17817 | 3385.00 | 3.18% |
| 2025-10-29 | 19.29 | 19.02 | -0.27 | -1.40% | 18.97 | 19.30 | 20780 | 3958.82 | 3.71% |
| 2025-10-28 | 19.37 | 19.29 | -0.13 | -0.67% | 19.25 | 19.53 | 23894 | 4628.36 | 4.26% |
| 2025-10-27 | 19.18 | 19.42 | 0.26 | 1.36% | 19.10 | 19.45 | 32493 | 6279.30 | 5.80% |
| 2025-10-24 | 19.08 | 19.16 | 0.08 | 0.42% | 19.00 | 19.26 | 25969 | 4978.05 | 4.63% |
| 2025-10-23 | 19.00 | 19.08 | -0.09 | -0.47% | 18.77 | 19.11 | 34217 | 6479.84 | 6.10% |
| 2025-10-22 | 18.69 | 19.17 | 0.48 | 2.57% | 18.59 | 19.68 | 56533 | 10862.56 | 10.08% |
| 2025-10-21 | 18.37 | 18.69 | 0.32 | 1.74% | 18.34 | 18.74 | 18295 | 3400.61 | 3.26% |
| 2025-10-20 | 18.18 | 18.37 | 0.37 | 2.06% | 18.11 | 18.45 | 16192 | 2965.36 | 2.89% |
| 2025-10-17 | 18.50 | 18.00 | -0.40 | -2.17% | 17.95 | 18.52 | 17345 | 3154.42 | 3.09% |
| 2025-10-16 | 18.76 | 18.40 | -0.39 | -2.08% | 18.33 | 18.85 | 18601 | 3453.97 | 3.32% |
| 2025-10-15 | 18.61 | 18.79 | 0.19 | 1.02% | 18.52 | 18.83 | 14176 | 2652.25 | 2.53% |
| 2025-10-14 | 18.86 | 18.60 | -0.10 | -0.53% | 18.58 | 19.01 | 22815 | 4284.21 | 4.07% |
| 2025-10-13 | 18.35 | 18.70 | -0.15 | -0.80% | 17.81 | 18.77 | 23738 | 4374.47 | 4.23% |
XD天元智(603273)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。
