| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 19.99 | 19.64 | -0.30 | -1.50% | 19.55 | 20.14 | 39479 | 7821.46 | 0.91% | 0.00 |
| 2026-03-25 | 19.73 | 19.94 | 0.33 | 1.68% | 19.70 | 20.31 | 48920 | 9789.15 | 1.13% | 0.00 |
| 2026-03-24 | 19.92 | 19.61 | 0.34 | 1.76% | 19.01 | 19.92 | 57357 | 11099.33 | 1.32% | 0.00 |
| 2026-03-23 | 20.00 | 19.27 | -1.29 | -6.27% | 19.11 | 20.45 | 83990 | 16611.82 | 1.94% | 0.00 |
| 2026-03-20 | 21.25 | 20.56 | -0.54 | -2.56% | 20.56 | 21.25 | 54785 | 11476.25 | 1.26% | 0.00 |
| 2026-03-19 | 21.28 | 21.10 | -0.64 | -2.94% | 20.98 | 21.54 | 66704 | 14130.83 | 1.54% | 0.00 |
| 2026-03-18 | 21.38 | 21.74 | 0.71 | 3.38% | 21.11 | 21.87 | 78563 | 16967.30 | 1.81% | 0.00 |
| 2026-03-17 | 21.78 | 21.03 | -0.61 | -2.82% | 21.02 | 22.27 | 57389 | 12346.05 | 1.32% | 0.00 |
| 2026-03-16 | 21.03 | 21.64 | 0.53 | 2.51% | 20.74 | 21.67 | 52837 | 11263.07 | 1.22% | 6.00 |
| 2026-03-13 | 21.10 | 21.11 | -0.13 | -0.61% | 20.87 | 21.43 | 42065 | 8887.48 | 0.97% | 6.00 |
| 2026-03-12 | 21.50 | 21.24 | -0.39 | -1.80% | 21.08 | 21.74 | 49667 | 10619.29 | 1.14% | 0.00 |
| 2026-03-11 | 21.91 | 21.63 | -0.19 | -0.87% | 21.55 | 22.12 | 46359 | 10095.24 | 1.07% | 0.00 |
| 2026-03-10 | 21.44 | 21.82 | 0.63 | 2.97% | 21.43 | 21.88 | 62189 | 13503.41 | 1.43% | 0.00 |
| 2026-03-09 | 20.96 | 21.19 | -0.16 | -0.75% | 20.25 | 21.28 | 83261 | 17242.16 | 1.92% | 0.00 |
| 2026-03-06 | 20.85 | 21.35 | 0.34 | 1.62% | 20.83 | 21.46 | 52212 | 11105.67 | 1.20% | 0.00 |
| 2026-03-05 | 21.00 | 21.01 | 0.54 | 2.64% | 20.81 | 21.43 | 79803 | 16880.46 | 1.84% | 0.00 |
| 2026-03-04 | 20.70 | 20.47 | -0.17 | -0.82% | 20.36 | 21.00 | 67303 | 13922.15 | 1.55% | 0.00 |
| 2026-03-03 | 22.27 | 20.64 | -1.63 | -7.32% | 20.55 | 22.47 | 122473 | 26033.68 | 2.82% | 0.00 |
| 2026-03-02 | 22.78 | 22.27 | -0.76 | -3.30% | 22.18 | 23.06 | 92526 | 20773.69 | 2.13% | 0.00 |
| 2026-02-27 | 23.01 | 23.03 | -0.23 | -0.99% | 22.81 | 23.09 | 76661 | 17590.83 | 1.77% | 0.00 |
| 2026-02-26 | 23.45 | 23.26 | -0.10 | -0.43% | 22.88 | 23.60 | 114360 | 26525.64 | 2.64% | 0.00 |
| 2026-02-25 | 23.30 | 23.36 | 0.18 | 0.78% | 22.96 | 23.66 | 107827 | 25171.05 | 2.49% | 0.00 |
| 2026-02-24 | 22.99 | 23.18 | -1.24 | -5.08% | 22.14 | 23.55 | 226290 | 52057.61 | 5.22% | 30.70 |
| 2026-02-13 | 24.96 | 24.42 | -0.60 | -2.40% | 24.42 | 25.19 | 126445 | 31367.05 | 2.91% | 3.00 |
| 2026-02-12 | 24.70 | 25.02 | 0.48 | 1.96% | 24.54 | 25.31 | 110117 | 27518.52 | 2.54% | 2.00 |
| 2026-02-11 | 24.42 | 24.54 | 0.24 | 0.99% | 24.06 | 24.99 | 94072 | 23153.49 | 2.17% | 0.00 |
| 2026-02-10 | 24.57 | 24.30 | -0.41 | -1.66% | 24.29 | 24.78 | 100611 | 24621.90 | 2.32% | 0.00 |
| 2026-02-09 | 25.33 | 24.71 | -0.27 | -1.08% | 24.56 | 25.50 | 179447 | 44528.84 | 4.14% | 0.00 |
| 2026-02-06 | 24.60 | 24.98 | 0.93 | 3.87% | 24.21 | 26.19 | 188483 | 47260.10 | 4.35% | 5.00 |
| 2026-02-05 | 23.73 | 24.05 | -0.09 | -0.37% | 23.35 | 24.44 | 86904 | 20696.11 | 2.00% | 0.00 |
| 2026-02-04 | 25.20 | 24.14 | -1.14 | -4.51% | 23.83 | 25.20 | 118969 | 28872.89 | 2.74% | 0.00 |
| 2026-02-03 | 24.88 | 25.28 | 0.88 | 3.61% | 24.61 | 25.75 | 98811 | 24814.65 | 2.28% | 0.00 |
| 2026-02-02 | 25.99 | 24.40 | -1.01 | -3.97% | 24.32 | 26.09 | 116244 | 28961.89 | 2.68% | 0.00 |
| 2026-01-30 | 25.16 | 25.41 | 0.06 | 0.24% | 24.40 | 25.85 | 141724 | 35685.03 | 3.27% | 0.00 |
| 2026-01-29 | 26.21 | 25.35 | -0.27 | -1.05% | 25.27 | 27.96 | 193164 | 50763.91 | 4.45% | 0.00 |
| 2026-01-28 | 25.43 | 25.62 | 0.27 | 1.07% | 25.25 | 26.03 | 168086 | 43054.22 | 3.87% | 0.00 |
| 2026-01-27 | 24.37 | 25.35 | 0.81 | 3.30% | 23.80 | 25.46 | 153174 | 37887.34 | 3.53% | 0.00 |
| 2026-01-26 | 25.33 | 24.54 | -0.94 | -3.69% | 24.22 | 25.60 | 163847 | 40497.28 | 3.78% | 0.00 |
| 2026-01-23 | 25.15 | 25.48 | 0.18 | 0.71% | 24.92 | 25.60 | 165615 | 41868.02 | 3.82% | 0.00 |
| 2026-01-22 | 26.38 | 25.30 | -1.05 | -3.98% | 25.18 | 26.53 | 212350 | 54394.48 | 4.90% | 0.00 |
| 2026-01-21 | 24.61 | 26.35 | 1.13 | 4.48% | 24.61 | 28.47 | 373347 | 99616.30 | 8.61% | 0.00 |
| 2026-01-20 | 22.44 | 25.22 | 2.75 | 12.24% | 22.41 | 26.30 | 365750 | 90755.72 | 8.43% | 0.00 |
| 2026-01-19 | 22.79 | 22.47 | -0.23 | -1.01% | 22.25 | 22.85 | 105524 | 23758.15 | 2.43% | 0.00 |
| 2026-01-16 | 22.00 | 22.70 | 0.92 | 4.22% | 22.00 | 22.85 | 148885 | 33406.99 | 3.43% | 0.00 |
| 2026-01-15 | 21.56 | 21.78 | 0.07 | 0.32% | 21.31 | 21.88 | 87272 | 18832.58 | 2.01% | 0.00 |
| 2026-01-14 | 21.80 | 21.71 | -0.12 | -0.55% | 21.36 | 22.23 | 117132 | 25652.68 | 2.70% | 0.00 |
| 2026-01-13 | 22.59 | 21.83 | -0.76 | -3.36% | 21.68 | 22.60 | 111520 | 24632.54 | 2.57% | 0.00 |
| 2026-01-12 | 22.19 | 22.59 | 0.49 | 2.22% | 22.03 | 22.64 | 139905 | 31317.26 | 3.23% | 17.46 |
| 2026-01-09 | 21.95 | 22.10 | 0.00 | 0.00% | 21.67 | 22.27 | 124084 | 27311.24 | 2.86% | 0.00 |
| 2026-01-08 | 22.05 | 22.10 | -0.38 | -1.69% | 22.02 | 22.60 | 152728 | 33933.02 | 3.52% | 0.00 |
| 2026-01-07 | 23.51 | 22.48 | 0.97 | 4.51% | 21.90 | 23.59 | 248300 | 55793.80 | 5.72% | 0.00 |
| 2026-01-06 | 21.58 | 21.51 | 0.05 | 0.23% | 21.30 | 21.92 | 139839 | 30210.80 | 3.22% | 0.00 |
| 2026-01-05 | 20.20 | 21.46 | 1.52 | 7.62% | 20.17 | 21.88 | 180493 | 38147.74 | 4.16% | 0.00 |
| 2025-12-31 | 20.38 | 19.94 | -0.33 | -1.63% | 19.90 | 20.38 | 67034 | 13448.10 | 1.55% | 0.00 |
| 2025-12-30 | 20.32 | 20.27 | -0.15 | -0.73% | 20.23 | 20.55 | 55545 | 11322.26 | 1.28% | 4.00 |
| 2025-12-29 | 20.58 | 20.42 | -0.12 | -0.58% | 20.31 | 20.79 | 76355 | 15686.39 | 1.76% | 0.00 |
| 2025-12-26 | 20.50 | 20.54 | 0.01 | 0.05% | 20.43 | 21.12 | 90375 | 18708.15 | 2.08% | 0.00 |
| 2025-12-25 | 20.45 | 20.53 | -0.01 | -0.05% | 20.28 | 20.73 | 82580 | 16906.82 | 1.90% | 15.00 |
| 2025-12-24 | 20.15 | 20.54 | 0.34 | 1.68% | 20.15 | 20.59 | 57179 | 11686.70 | 1.32% | 5.00 |
| 2025-12-23 | 20.35 | 20.20 | -0.21 | -1.03% | 20.11 | 20.54 | 66695 | 13530.56 | 1.54% | 0.00 |
| 2025-12-22 | 20.20 | 20.41 | 0.29 | 1.44% | 20.20 | 20.76 | 70956 | 14565.97 | 1.64% | 5.00 |
| 2025-12-19 | 20.82 | 20.12 | -0.60 | -2.90% | 20.07 | 20.89 | 106284 | 21592.14 | 2.45% | 0.00 |
| 2025-12-18 | 20.68 | 20.72 | -0.11 | -0.53% | 20.49 | 20.95 | 61600 | 12761.83 | 1.42% | 0.00 |
| 2025-12-17 | 20.41 | 20.83 | 0.32 | 1.56% | 20.22 | 20.90 | 70179 | 14415.00 | 1.62% | 0.00 |
| 2025-12-16 | 21.90 | 20.51 | -1.38 | -6.30% | 20.46 | 21.99 | 79754 | 16616.25 | 1.84% | 0.00 |
| 2025-12-15 | 22.38 | 21.89 | -0.53 | -2.36% | 21.79 | 22.45 | 62675 | 13823.35 | 1.44% | 3.00 |
| 2025-12-12 | 22.36 | 22.42 | 0.26 | 1.17% | 21.74 | 22.60 | 71077 | 15779.64 | 1.64% | 0.00 |
| 2025-12-11 | 22.85 | 22.16 | -0.66 | -2.89% | 22.10 | 23.00 | 66436 | 14902.77 | 1.53% | 0.00 |
| 2025-12-10 | 22.62 | 22.82 | 0.30 | 1.33% | 22.46 | 23.10 | 77650 | 17662.18 | 1.79% | 0.00 |
| 2025-12-09 | 22.66 | 22.52 | -0.42 | -1.83% | 22.50 | 22.94 | 59661 | 13500.52 | 1.38% | 0.00 |
| 2025-12-08 | 22.93 | 22.94 | 0.01 | 0.04% | 22.61 | 23.18 | 80594 | 18465.04 | 1.86% | 0.00 |
| 2025-12-05 | 23.33 | 22.93 | -0.39 | -1.67% | 22.63 | 23.50 | 71851 | 16422.65 | 1.67% | 0.00 |
| 2025-12-04 | 23.20 | 23.32 | -0.04 | -0.17% | 22.56 | 23.50 | 98829 | 22823.69 | 2.30% | 0.00 |
| 2025-12-03 | 24.02 | 23.36 | -0.66 | -2.75% | 23.13 | 24.10 | 140051 | 32838.11 | 3.25% | 6.00 |
| 2025-12-02 | 24.02 | 24.02 | -0.24 | -0.99% | 23.94 | 24.60 | 139283 | 33649.82 | 3.24% | 0.00 |
| 2025-12-01 | 23.63 | 24.26 | 0.63 | 2.67% | 23.62 | 24.50 | 170784 | 41156.25 | 3.97% | 0.00 |
| 2025-11-28 | 22.90 | 23.63 | 0.60 | 2.61% | 22.62 | 24.15 | 234677 | 54958.43 | 5.45% | 0.00 |
| 2025-11-27 | 21.58 | 23.03 | 1.55 | 7.22% | 21.30 | 24.00 | 287002 | 64530.78 | 6.67% | 4.00 |
| 2025-11-26 | 19.19 | 21.48 | 2.29 | 11.93% | 19.10 | 21.78 | 244402 | 51098.55 | 5.68% | 10.00 |
| 2025-11-25 | 19.00 | 19.19 | 0.38 | 2.02% | 18.95 | 19.59 | 48014 | 9253.14 | 1.12% | 0.00 |
英集芯(688209)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。
