| 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 | 38.36 | 38.41 | 0.80 | 2.13% | 37.20 | 38.95 | 38438 | 14568.44 | 1.66% | 0.00 |
| 2026-02-02 | 37.15 | 37.61 | 1.41 | 3.90% | 36.92 | 39.16 | 75774 | 28930.78 | 3.27% | 0.00 |
| 2026-01-30 | 36.36 | 36.20 | -0.83 | -2.24% | 34.57 | 36.89 | 85117 | 30287.66 | 3.67% | 0.00 |
| 2026-01-29 | 43.38 | 37.03 | -8.42 | -18.53% | 36.60 | 43.99 | 171911 | 68401.12 | 7.42% | 19.00 |
| 2026-01-28 | 40.39 | 45.45 | 5.06 | 12.53% | 40.38 | 45.50 | 112066 | 49014.91 | 4.84% | 0.00 |
| 2026-01-27 | 39.09 | 40.39 | 1.50 | 3.86% | 38.80 | 40.53 | 45216 | 17916.24 | 1.95% | 0.00 |
| 2026-01-26 | 41.00 | 38.89 | -0.46 | -1.17% | 38.31 | 42.70 | 89737 | 36357.44 | 3.87% | 0.00 |
| 2026-01-23 | 39.66 | 39.35 | 0.14 | 0.36% | 38.61 | 40.29 | 46527 | 18244.58 | 2.01% | 0.00 |
| 2026-01-22 | 37.98 | 39.21 | 1.79 | 4.78% | 37.26 | 39.30 | 62433 | 24001.21 | 2.70% | 0.00 |
| 2026-01-21 | 36.80 | 37.42 | 0.13 | 0.35% | 36.80 | 38.11 | 31774 | 11939.17 | 1.37% | 0.00 |
| 2026-01-20 | 37.80 | 37.29 | -0.46 | -1.22% | 36.10 | 38.05 | 50370 | 18645.87 | 2.17% | 0.00 |
| 2026-01-19 | 36.50 | 37.75 | 0.87 | 2.36% | 36.50 | 38.88 | 53631 | 20222.86 | 2.32% | 0.00 |
| 2026-01-16 | 36.59 | 36.88 | 0.56 | 1.54% | 36.50 | 38.49 | 44398 | 16532.53 | 1.92% | 0.00 |
| 2026-01-15 | 36.02 | 36.32 | -0.06 | -0.16% | 35.49 | 36.55 | 29569 | 10639.41 | 1.28% | 0.00 |
| 2026-01-14 | 36.30 | 36.38 | 0.09 | 0.25% | 35.84 | 37.80 | 60031 | 21940.04 | 2.59% | 0.00 |
| 2026-01-13 | 35.00 | 36.29 | 1.82 | 5.28% | 34.39 | 37.69 | 81787 | 29730.60 | 3.53% | 0.00 |
| 2026-01-12 | 32.17 | 34.47 | 2.37 | 7.38% | 31.56 | 35.00 | 72690 | 24234.16 | 3.14% | 0.00 |
| 2026-01-09 | 32.20 | 32.10 | -0.19 | -0.59% | 32.01 | 32.83 | 28803 | 9317.23 | 1.24% | 0.00 |
| 2026-01-08 | 32.10 | 32.29 | 0.39 | 1.22% | 31.95 | 33.11 | 32353 | 10545.87 | 1.40% | 0.00 |
| 2026-01-07 | 32.00 | 31.90 | -0.14 | -0.44% | 31.81 | 32.40 | 26846 | 8619.96 | 1.16% | 0.00 |
| 2026-01-06 | 32.66 | 32.04 | -0.35 | -1.08% | 31.63 | 32.66 | 35145 | 11242.37 | 1.52% | 0.00 |
| 2026-01-05 | 32.11 | 32.39 | 0.21 | 0.65% | 32.00 | 32.95 | 48612 | 15735.81 | 2.10% | 0.00 |
| 2025-12-31 | 31.69 | 32.18 | 0.87 | 2.78% | 30.87 | 32.24 | 34607 | 10890.95 | 1.49% | 0.00 |
| 2025-12-30 | 31.40 | 31.31 | -0.25 | -0.79% | 30.60 | 31.42 | 28337 | 8792.53 | 1.22% | 0.00 |
| 2025-12-29 | 31.02 | 31.56 | 0.40 | 1.28% | 31.02 | 32.29 | 37795 | 12044.12 | 1.63% | 0.00 |
| 2025-12-26 | 31.00 | 31.16 | 0.02 | 0.06% | 30.03 | 31.98 | 59478 | 18331.28 | 2.57% | 0.00 |
| 2025-12-25 | 30.96 | 31.14 | 0.01 | 0.03% | 30.96 | 31.57 | 22142 | 6921.39 | 0.96% | 0.00 |
| 2025-12-24 | 29.90 | 31.13 | 0.36 | 1.17% | 29.90 | 31.51 | 29421 | 9116.04 | 1.27% | 0.00 |
| 2025-12-23 | 30.79 | 30.77 | -0.35 | -1.12% | 30.62 | 31.38 | 16935 | 5241.68 | 0.73% | 0.00 |
| 2025-12-22 | 31.27 | 31.12 | -0.15 | -0.48% | 30.30 | 31.77 | 41519 | 12860.11 | 1.79% | 0.00 |
| 2025-12-19 | 30.15 | 31.27 | 1.27 | 4.23% | 30.15 | 31.41 | 26985 | 8320.21 | 1.16% | 0.00 |
| 2025-12-18 | 30.96 | 30.00 | -1.14 | -3.66% | 29.80 | 31.29 | 41017 | 12497.11 | 1.77% | 0.00 |
| 2025-12-17 | 30.56 | 31.14 | 0.56 | 1.83% | 30.28 | 31.31 | 25019 | 7709.50 | 1.08% | 0.00 |
| 2025-12-16 | 32.30 | 30.58 | -1.27 | -3.99% | 30.24 | 32.30 | 62871 | 19342.93 | 2.71% | 0.00 |
| 2025-12-15 | 34.80 | 31.85 | -3.09 | -8.84% | 31.84 | 34.90 | 60560 | 19887.70 | 2.61% | 0.00 |
| 2025-12-12 | 35.55 | 34.94 | -0.38 | -1.08% | 34.62 | 35.89 | 23770 | 8379.29 | 1.03% | 0.00 |
| 2025-12-11 | 34.73 | 35.32 | 0.67 | 1.93% | 34.52 | 35.95 | 34490 | 12192.47 | 1.49% | 0.00 |
| 2025-12-10 | 34.25 | 34.65 | 0.40 | 1.17% | 33.53 | 35.00 | 41520 | 14210.88 | 1.79% | 0.00 |
| 2025-12-09 | 32.99 | 34.25 | 0.90 | 2.70% | 32.49 | 34.66 | 75560 | 25372.28 | 3.26% | 0.00 |
| 2025-12-08 | 33.40 | 33.35 | 0.01 | 0.03% | 32.80 | 37.93 | 127389 | 44841.32 | 5.50% | 0.00 |
| 2025-12-05 | 33.46 | 33.34 | 0.06 | 0.18% | 32.73 | 33.60 | 25411 | 8441.79 | 1.10% | 0.00 |
| 2025-12-04 | 35.38 | 33.28 | -1.70 | -4.86% | 33.22 | 35.38 | 36259 | 12285.76 | 1.57% | 0.00 |
| 2025-12-03 | 36.40 | 34.98 | -1.09 | -3.02% | 34.52 | 36.40 | 26409 | 9310.90 | 1.14% | 0.00 |
| 2025-12-02 | 36.17 | 36.07 | 0.00 | 0.00% | 35.64 | 36.40 | 15706 | 5654.62 | 0.68% | 0.00 |
| 2025-12-01 | 36.94 | 36.07 | -0.87 | -2.36% | 35.82 | 37.40 | 32317 | 11780.78 | 1.40% | 0.00 |
| 2025-11-28 | 36.80 | 36.94 | 0.30 | 0.82% | 36.00 | 37.16 | 27150 | 9952.35 | 1.17% | 0.00 |
| 2025-11-27 | 35.50 | 36.64 | 0.83 | 2.32% | 35.50 | 36.86 | 28981 | 10476.31 | 1.25% | 0.00 |
| 2025-11-26 | 35.85 | 35.91 | -0.01 | -0.03% | 35.64 | 36.65 | 17251 | 6239.92 | 0.74% | 0.00 |
| 2025-11-25 | 36.00 | 35.92 | 0.52 | 1.47% | 35.52 | 36.68 | 24102 | 8727.26 | 1.04% | 0.00 |
| 2025-11-24 | 35.30 | 35.40 | 0.66 | 1.90% | 34.07 | 35.73 | 32393 | 11329.79 | 1.40% | 0.00 |
| 2025-11-21 | 35.50 | 34.74 | -0.96 | -2.69% | 34.71 | 36.34 | 38407 | 13626.43 | 1.66% | 0.00 |
| 2025-11-20 | 35.99 | 35.70 | -0.05 | -0.14% | 35.40 | 36.34 | 18796 | 6738.26 | 0.81% | 0.00 |
| 2025-11-19 | 36.94 | 35.75 | -0.98 | -2.67% | 35.60 | 37.31 | 33622 | 12173.14 | 1.45% | 0.00 |
| 2025-11-18 | 37.27 | 36.73 | -0.91 | -2.42% | 36.50 | 37.79 | 37942 | 14052.33 | 1.64% | 0.00 |
| 2025-11-17 | 38.60 | 37.64 | -1.09 | -2.81% | 37.03 | 39.94 | 47831 | 18308.90 | 2.06% | 0.00 |
| 2025-11-14 | 37.60 | 38.73 | 0.44 | 1.15% | 36.01 | 39.69 | 52385 | 20064.01 | 2.26% | 0.00 |
| 2025-11-13 | 37.02 | 38.29 | 1.64 | 4.47% | 35.92 | 38.48 | 51233 | 19276.74 | 2.21% | 0.00 |
| 2025-11-12 | 36.63 | 36.65 | 0.47 | 1.30% | 35.51 | 37.18 | 32383 | 11802.26 | 1.40% | 0.00 |
| 2025-11-11 | 35.85 | 36.18 | 0.30 | 0.84% | 35.00 | 36.94 | 39774 | 14349.65 | 1.72% | 0.00 |
| 2025-11-10 | 33.64 | 35.88 | 2.56 | 7.68% | 33.30 | 36.00 | 60989 | 21139.69 | 2.63% | 0.00 |
| 2025-11-07 | 33.21 | 33.32 | -0.29 | -0.86% | 33.05 | 33.73 | 24146 | 8052.67 | 1.04% | 0.00 |
| 2025-11-06 | 33.34 | 33.61 | 0.04 | 0.12% | 33.03 | 34.55 | 45154 | 15241.88 | 1.95% | 0.00 |
| 2025-11-05 | 32.08 | 33.57 | 0.95 | 2.91% | 32.00 | 34.19 | 58655 | 19538.87 | 2.53% | 9.00 |
| 2025-11-04 | 32.99 | 32.62 | -0.06 | -0.18% | 32.23 | 33.00 | 26049 | 8474.22 | 1.12% | 0.00 |
| 2025-11-03 | 31.60 | 32.68 | 0.81 | 2.54% | 31.05 | 33.19 | 56305 | 18173.04 | 2.43% | 0.00 |
| 2025-10-31 | 31.32 | 31.87 | 0.55 | 1.76% | 30.89 | 32.22 | 31679 | 10020.18 | 1.37% | 0.00 |
| 2025-10-30 | 31.96 | 31.32 | -0.49 | -1.54% | 31.30 | 32.25 | 32668 | 10382.79 | 1.41% | 0.00 |
| 2025-10-29 | 32.37 | 31.81 | -0.43 | -1.33% | 31.75 | 32.88 | 21572 | 6907.94 | 0.93% | 0.00 |
| 2025-10-28 | 32.99 | 32.24 | -0.27 | -0.83% | 32.02 | 32.99 | 23962 | 7740.35 | 1.03% | 0.00 |
| 2025-10-27 | 32.60 | 32.51 | 0.26 | 0.81% | 31.91 | 33.17 | 35736 | 11643.25 | 1.54% | 0.00 |
| 2025-10-24 | 30.19 | 32.25 | 2.51 | 8.44% | 29.70 | 32.50 | 65067 | 20561.37 | 2.81% | 0.00 |
| 2025-10-23 | 29.88 | 29.74 | 0.15 | 0.51% | 28.91 | 29.89 | 22355 | 6583.10 | 0.97% | 0.00 |
| 2025-10-22 | 29.23 | 29.59 | 0.34 | 1.16% | 28.62 | 29.87 | 22559 | 6620.69 | 0.97% | 0.00 |
| 2025-10-21 | 28.65 | 29.25 | 0.67 | 2.34% | 28.50 | 29.43 | 21625 | 6275.53 | 0.93% | 0.00 |
| 2025-10-20 | 28.78 | 28.58 | 0.19 | 0.67% | 28.23 | 29.50 | 19608 | 5645.10 | 0.85% | 0.00 |
| 2025-10-17 | 30.35 | 28.39 | -1.72 | -5.71% | 28.30 | 30.35 | 38741 | 11225.15 | 1.67% | 0.00 |
| 2025-10-16 | 30.97 | 30.11 | -0.56 | -1.83% | 30.05 | 31.00 | 23513 | 7143.09 | 1.02% | 0.00 |
| 2025-10-15 | 29.85 | 30.67 | 0.77 | 2.58% | 29.45 | 30.70 | 33588 | 10160.67 | 1.45% | 0.00 |
| 2025-10-14 | 32.26 | 29.90 | -1.57 | -4.99% | 29.89 | 32.49 | 55538 | 17213.47 | 2.40% | 0.00 |
| 2025-10-13 | 28.82 | 31.47 | 1.15 | 3.79% | 28.58 | 31.92 | 60146 | 18209.38 | 2.60% | 0.00 |
智洋创新(688191)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。
