| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 31.94 | 30.32 | -0.69 | -2.23% | 30.10 | 31.94 | 50526 | 15512.43 | 2.18% | 0.00 |
| 2025-10-09 | 30.08 | 31.01 | 0.84 | 2.78% | 29.70 | 31.31 | 51431 | 15745.84 | 2.22% | 0.00 |
| 2025-09-30 | 29.30 | 30.17 | 0.46 | 1.55% | 28.66 | 30.17 | 46324 | 13680.21 | 2.00% | 0.00 |
| 2025-09-29 | 30.30 | 29.71 | -0.24 | -0.80% | 29.60 | 30.30 | 41399 | 12370.35 | 1.79% | 0.00 |
| 2025-09-26 | 29.95 | 29.95 | 0.05 | 0.17% | 29.58 | 31.50 | 52196 | 15929.37 | 2.25% | 0.00 |
| 2025-09-25 | 30.50 | 29.90 | -0.25 | -0.83% | 29.34 | 30.50 | 45144 | 13495.02 | 1.95% | 0.00 |
| 2025-09-24 | 29.10 | 30.15 | 1.15 | 3.97% | 28.66 | 30.28 | 45560 | 13498.60 | 1.97% | 0.00 |
| 2025-09-23 | 29.11 | 29.00 | -0.22 | -0.75% | 28.27 | 29.46 | 44493 | 12815.66 | 1.92% | 0.00 |
| 2025-09-22 | 29.70 | 29.22 | -0.05 | -0.17% | 28.73 | 29.70 | 41423 | 12078.95 | 1.79% | 0.00 |
| 2025-09-19 | 29.11 | 29.27 | 0.59 | 2.06% | 28.91 | 30.13 | 45493 | 13396.88 | 1.96% | 0.00 |
| 2025-09-18 | 30.01 | 28.68 | -1.37 | -4.56% | 28.22 | 30.56 | 90273 | 26665.01 | 3.90% | 0.00 |
| 2025-09-17 | 28.20 | 30.05 | 1.85 | 6.56% | 27.98 | 30.39 | 84119 | 24663.46 | 3.63% | 0.00 |
| 2025-09-16 | 26.67 | 28.20 | 1.72 | 6.50% | 26.05 | 28.44 | 88083 | 24359.50 | 3.80% | 0.00 |
| 2025-09-15 | 25.48 | 26.48 | 1.29 | 5.12% | 25.14 | 26.76 | 56291 | 14749.58 | 2.43% | 0.00 |
| 2025-09-12 | 25.50 | 25.19 | -0.59 | -2.29% | 24.98 | 25.63 | 30500 | 7697.37 | 1.32% | 0.00 |
| 2025-09-11 | 24.80 | 25.78 | 1.10 | 4.46% | 24.38 | 26.35 | 42451 | 10832.55 | 1.83% | 0.00 |
| 2025-09-10 | 25.19 | 24.68 | -0.39 | -1.56% | 24.56 | 25.36 | 19841 | 4934.08 | 0.86% | 0.00 |
| 2025-09-09 | 24.89 | 25.07 | 0.30 | 1.21% | 24.55 | 25.61 | 36450 | 9134.52 | 1.57% | 0.00 |
| 2025-09-08 | 24.70 | 24.77 | 0.31 | 1.27% | 24.32 | 25.26 | 29915 | 7417.04 | 1.29% | 0.00 |
| 2025-09-05 | 23.79 | 24.46 | 0.82 | 3.47% | 23.65 | 24.55 | 30719 | 7434.80 | 1.33% | 0.00 |
| 2025-09-04 | 24.10 | 23.64 | -0.38 | -1.58% | 23.21 | 24.40 | 39231 | 9382.16 | 1.69% | 0.00 |
| 2025-09-03 | 24.08 | 24.02 | -0.06 | -0.25% | 23.80 | 24.44 | 28360 | 6821.23 | 1.22% | 0.00 |
| 2025-09-02 | 24.97 | 24.08 | -0.89 | -3.56% | 23.66 | 24.97 | 49009 | 11844.79 | 2.12% | 0.00 |
| 2025-09-01 | 25.29 | 24.97 | -0.32 | -1.27% | 24.83 | 26.06 | 46826 | 11773.93 | 2.02% | 0.00 |
| 2025-08-29 | 26.22 | 25.29 | -0.35 | -1.37% | 24.88 | 26.48 | 53777 | 13627.30 | 2.32% | 0.00 |
| 2025-08-28 | 25.53 | 25.64 | 0.11 | 0.43% | 24.80 | 25.92 | 47057 | 11888.20 | 2.03% | 0.00 |
| 2025-08-27 | 27.10 | 25.53 | -1.25 | -4.67% | 25.52 | 27.25 | 53834 | 14179.27 | 2.32% | 0.00 |
| 2025-08-26 | 25.86 | 26.78 | 0.99 | 3.84% | 25.66 | 27.30 | 64508 | 17256.56 | 2.78% | 0.00 |
| 2025-08-25 | 26.13 | 25.79 | -0.33 | -1.26% | 25.64 | 26.34 | 35802 | 9273.71 | 1.55% | 0.00 |
| 2025-08-22 | 25.63 | 26.12 | 0.27 | 1.04% | 25.44 | 26.20 | 20845 | 5371.19 | 0.90% | 0.00 |
| 2025-08-21 | 26.10 | 25.85 | -0.12 | -0.46% | 25.38 | 26.48 | 32646 | 8400.73 | 1.41% | 0.00 |
| 2025-08-20 | 25.89 | 25.97 | 0.08 | 0.31% | 25.52 | 26.26 | 23702 | 6106.73 | 1.02% | 0.00 |
| 2025-08-19 | 26.25 | 25.89 | -0.36 | -1.37% | 25.63 | 26.72 | 27662 | 7221.26 | 1.19% | 0.00 |
| 2025-08-18 | 25.33 | 26.25 | 0.86 | 3.39% | 24.90 | 26.63 | 52743 | 13660.21 | 2.28% | 0.00 |
| 2025-08-15 | 24.87 | 25.39 | 0.51 | 2.05% | 24.72 | 25.66 | 30469 | 7715.10 | 1.32% | 0.00 |
| 2025-08-14 | 25.43 | 24.88 | -0.68 | -2.66% | 24.70 | 25.57 | 51698 | 12937.59 | 2.23% | 0.00 |
| 2025-08-13 | 26.42 | 25.56 | -0.88 | -3.33% | 24.80 | 26.90 | 75505 | 19297.21 | 3.26% | 0.00 |
| 2025-08-12 | 26.98 | 26.44 | -0.52 | -1.93% | 26.38 | 27.08 | 27976 | 7441.29 | 1.21% | 0.00 |
| 2025-08-11 | 26.52 | 26.96 | -0.01 | -0.04% | 26.52 | 27.90 | 27550 | 7504.75 | 1.19% | 0.00 |
| 2025-08-08 | 26.80 | 26.97 | 0.16 | 0.60% | 26.50 | 27.03 | 17436 | 4667.41 | 0.75% | 0.00 |
| 2025-08-07 | 27.46 | 26.81 | -0.65 | -2.37% | 26.76 | 27.54 | 21889 | 5915.25 | 0.94% | 0.00 |
| 2025-08-06 | 27.45 | 27.46 | 0.19 | 0.70% | 27.15 | 27.65 | 15332 | 4204.18 | 0.66% | 0.00 |
| 2025-08-05 | 27.64 | 27.27 | -0.37 | -1.34% | 27.21 | 28.08 | 24074 | 6637.92 | 1.04% | 0.00 |
| 2025-08-04 | 26.50 | 27.64 | 0.92 | 3.44% | 26.50 | 27.66 | 22004 | 5990.90 | 0.95% | 0.00 |
| 2025-08-01 | 26.71 | 26.72 | 0.14 | 0.53% | 26.51 | 26.96 | 9504 | 2541.37 | 0.41% | 0.00 |
| 2025-07-31 | 26.70 | 26.58 | 0.02 | 0.08% | 26.46 | 27.27 | 18289 | 4902.69 | 0.79% | 0.00 |
| 2025-07-30 | 27.10 | 26.56 | -0.37 | -1.37% | 26.35 | 27.10 | 17649 | 4700.47 | 0.76% | 0.00 |
| 2025-07-29 | 26.60 | 26.93 | 0.05 | 0.19% | 26.60 | 27.38 | 19876 | 5373.04 | 0.86% | 0.00 |
| 2025-07-28 | 27.32 | 26.88 | -0.64 | -2.33% | 26.70 | 27.55 | 33809 | 9117.51 | 1.46% | 0.00 |
| 2025-07-25 | 27.78 | 27.52 | -0.26 | -0.94% | 27.08 | 27.78 | 22251 | 6109.45 | 0.96% | 0.00 |
| 2025-07-24 | 26.80 | 27.78 | 0.76 | 2.81% | 26.66 | 28.04 | 35135 | 9619.13 | 1.52% | 0.00 |
| 2025-07-23 | 27.13 | 27.02 | -0.11 | -0.41% | 26.66 | 27.40 | 24231 | 6531.74 | 1.05% | 0.00 |
| 2025-07-22 | 27.59 | 27.13 | -0.46 | -1.67% | 27.01 | 27.72 | 29177 | 7949.78 | 1.26% | 0.00 |
| 2025-07-21 | 26.04 | 27.59 | 1.55 | 5.95% | 26.04 | 27.66 | 50640 | 13790.02 | 2.19% | 0.00 |
| 2025-07-18 | 24.20 | 26.04 | 1.16 | 4.66% | 24.20 | 26.13 | 47731 | 12226.46 | 2.06% | 0.00 |
| 2025-07-17 | 24.78 | 24.88 | 0.13 | 0.53% | 24.60 | 25.17 | 18516 | 4607.36 | 0.80% | 0.00 |
| 2025-07-16 | 24.63 | 24.75 | 0.10 | 0.41% | 24.40 | 24.83 | 21535 | 5309.11 | 0.93% | 0.00 |
| 2025-07-15 | 24.80 | 24.65 | -0.31 | -1.24% | 24.24 | 25.27 | 34102 | 8395.61 | 1.47% | 0.00 |
| 2025-07-14 | 25.61 | 24.96 | -0.47 | -1.85% | 24.83 | 25.70 | 30750 | 7719.38 | 1.33% | 0.00 |
| 2025-07-11 | 25.33 | 25.43 | 0.08 | 0.32% | 25.10 | 25.71 | 29050 | 7398.39 | 1.25% | 0.00 |
| 2025-07-10 | 25.96 | 25.35 | -1.24 | -4.66% | 25.01 | 26.58 | 56988 | 14564.20 | 2.46% | 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。
