| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 36.90 | 36.66 | 0.35 | 0.96% | 35.72 | 37.22 | 12338 | 4536.29 | 0.90% | 0.00 |
| 2026-03-24 | 35.00 | 36.31 | 1.55 | 4.46% | 35.00 | 36.38 | 19347 | 6911.87 | 1.41% | 0.00 |
| 2026-03-23 | 38.00 | 34.76 | -3.78 | -9.81% | 34.50 | 38.50 | 34193 | 12262.03 | 2.50% | 0.00 |
| 2026-03-20 | 38.93 | 38.54 | -0.49 | -1.26% | 38.51 | 40.00 | 20281 | 7909.84 | 1.48% | 0.00 |
| 2026-03-19 | 39.80 | 39.03 | -0.88 | -2.20% | 38.92 | 40.88 | 18989 | 7513.17 | 1.39% | 0.00 |
| 2026-03-18 | 38.50 | 39.91 | 1.16 | 2.99% | 38.50 | 39.97 | 18716 | 7404.91 | 1.37% | 0.00 |
| 2026-03-17 | 40.20 | 38.75 | -1.30 | -3.25% | 38.66 | 40.31 | 19156 | 7519.56 | 1.40% | 0.00 |
| 2026-03-16 | 39.03 | 40.05 | 0.98 | 2.51% | 38.00 | 40.50 | 34806 | 13782.33 | 2.54% | 0.00 |
| 2026-03-13 | 37.05 | 39.07 | 0.99 | 2.60% | 37.05 | 39.77 | 34816 | 13517.11 | 2.54% | 0.00 |
| 2026-03-12 | 37.79 | 38.08 | 0.71 | 1.90% | 36.75 | 38.25 | 26641 | 10081.98 | 1.94% | 0.00 |
| 2026-03-11 | 37.41 | 37.37 | 0.12 | 0.32% | 37.18 | 38.38 | 32513 | 12243.43 | 2.37% | 0.00 |
| 2026-03-10 | 34.96 | 37.25 | 2.52 | 7.26% | 34.71 | 37.37 | 36575 | 13331.77 | 2.67% | 0.00 |
| 2026-03-09 | 34.78 | 34.73 | -0.07 | -0.20% | 33.77 | 35.29 | 13737 | 4723.73 | 1.00% | 0.00 |
| 2026-03-06 | 33.30 | 34.80 | 1.16 | 3.45% | 33.30 | 34.89 | 12769 | 4395.84 | 0.93% | 0.00 |
| 2026-03-05 | 34.18 | 33.64 | 0.13 | 0.39% | 33.52 | 34.43 | 11566 | 3927.13 | 0.84% | 0.00 |
| 2026-03-04 | 34.72 | 33.51 | -1.10 | -3.18% | 33.00 | 34.72 | 21010 | 7119.74 | 1.53% | 0.00 |
| 2026-03-03 | 35.75 | 34.61 | -1.11 | -3.11% | 34.55 | 35.90 | 18923 | 6648.98 | 1.38% | 0.00 |
| 2026-03-02 | 36.08 | 35.72 | -0.72 | -1.98% | 34.80 | 36.32 | 27301 | 9702.57 | 1.99% | 0.00 |
| 2026-02-27 | 36.15 | 36.44 | 0.38 | 1.05% | 35.62 | 36.78 | 11906 | 4328.55 | 0.87% | 0.00 |
| 2026-02-26 | 36.17 | 36.06 | -0.14 | -0.39% | 35.91 | 36.50 | 12496 | 4509.43 | 0.91% | 0.00 |
| 2026-02-25 | 37.36 | 36.20 | -0.46 | -1.25% | 36.15 | 37.36 | 13362 | 4872.39 | 0.98% | 0.00 |
| 2026-02-24 | 35.26 | 36.66 | 1.71 | 4.89% | 34.95 | 36.73 | 29259 | 10544.32 | 2.14% | 0.00 |
| 2026-02-13 | 35.45 | 34.95 | -0.43 | -1.22% | 34.90 | 35.62 | 12646 | 4459.86 | 0.92% | 0.00 |
| 2026-02-12 | 35.15 | 35.38 | 0.15 | 0.43% | 34.65 | 36.29 | 25423 | 9045.70 | 1.86% | 0.00 |
| 2026-02-11 | 35.05 | 35.23 | 0.09 | 0.26% | 35.05 | 35.79 | 11791 | 4185.38 | 0.86% | 0.00 |
| 2026-02-10 | 35.49 | 35.14 | -0.18 | -0.51% | 35.02 | 35.55 | 8686 | 3064.65 | 0.63% | 0.00 |
| 2026-02-09 | 35.10 | 35.32 | 0.41 | 1.17% | 34.70 | 35.60 | 19947 | 6992.86 | 1.46% | 0.00 |
| 2026-02-06 | 35.38 | 34.91 | -0.30 | -0.85% | 34.86 | 35.47 | 10580 | 3716.30 | 0.77% | 0.00 |
| 2026-02-05 | 35.47 | 35.21 | -0.17 | -0.48% | 35.05 | 35.50 | 5717 | 2015.09 | 0.42% | 0.00 |
| 2026-02-04 | 35.45 | 35.38 | -0.06 | -0.17% | 34.90 | 35.58 | 10981 | 3868.53 | 0.80% | 0.00 |
| 2026-02-03 | 34.77 | 35.44 | 0.84 | 2.43% | 34.77 | 35.97 | 15747 | 5585.11 | 1.15% | 0.00 |
| 2026-02-02 | 35.39 | 34.60 | -0.86 | -2.43% | 34.43 | 36.02 | 18380 | 6442.05 | 1.34% | 0.00 |
| 2026-01-30 | 35.30 | 35.46 | 0.16 | 0.45% | 34.65 | 35.90 | 15660 | 5519.15 | 1.14% | 0.00 |
| 2026-01-29 | 37.30 | 35.30 | -1.47 | -4.00% | 35.30 | 37.66 | 35176 | 12808.18 | 2.57% | 0.00 |
| 2026-01-28 | 36.88 | 36.77 | -0.04 | -0.11% | 35.40 | 37.35 | 35960 | 13059.12 | 2.63% | 0.00 |
| 2026-01-27 | 35.58 | 36.81 | 1.17 | 3.28% | 35.35 | 36.88 | 43463 | 15763.52 | 6.27% | 0.00 |
| 2026-01-26 | 35.75 | 35.64 | 0.08 | 0.22% | 34.60 | 35.89 | 37055 | 13034.85 | 5.34% | 0.00 |
| 2026-01-23 | 35.57 | 35.56 | 0.21 | 0.59% | 34.80 | 35.76 | 21518 | 7586.53 | 3.10% | 0.00 |
| 2026-01-22 | 35.51 | 35.35 | -0.04 | -0.11% | 35.11 | 36.19 | 10916 | 3869.34 | 1.57% | 0.00 |
| 2026-01-21 | 34.83 | 35.39 | 0.56 | 1.61% | 34.39 | 35.77 | 24162 | 8481.47 | 3.48% | 0.00 |
| 2026-01-20 | 35.25 | 34.83 | -0.43 | -1.22% | 34.58 | 36.10 | 19241 | 6744.28 | 2.78% | 0.00 |
| 2026-01-19 | 36.00 | 35.26 | -0.17 | -0.48% | 34.83 | 36.14 | 29231 | 10395.12 | 4.22% | 0.00 |
| 2026-01-16 | 35.00 | 35.43 | 0.67 | 1.93% | 34.30 | 35.75 | 34884 | 12247.62 | 5.03% | 0.00 |
| 2026-01-15 | 35.44 | 34.76 | -0.91 | -2.55% | 34.52 | 35.44 | 26663 | 9285.99 | 3.85% | 0.00 |
| 2026-01-14 | 36.13 | 35.67 | -0.31 | -0.86% | 34.60 | 36.70 | 65475 | 23387.20 | 9.44% | 0.00 |
| 2026-01-13 | 38.44 | 35.98 | -1.47 | -3.93% | 35.91 | 38.51 | 76582 | 28287.62 | 11.04% | 0.00 |
| 2026-01-12 | 32.88 | 37.45 | 5.42 | 16.92% | 32.68 | 38.41 | 117001 | 42321.44 | 16.87% | 0.00 |
| 2026-01-09 | 31.64 | 32.03 | 0.38 | 1.20% | 31.35 | 32.18 | 21450 | 6816.58 | 3.09% | 0.00 |
| 2026-01-08 | 30.86 | 31.65 | 0.70 | 2.26% | 30.83 | 31.86 | 18728 | 5880.66 | 2.70% | 0.00 |
| 2026-01-07 | 30.87 | 30.95 | 0.06 | 0.19% | 30.66 | 31.36 | 11899 | 3691.06 | 1.72% | 0.00 |
| 2026-01-06 | 30.79 | 30.89 | 0.12 | 0.39% | 30.58 | 30.92 | 13679 | 4209.64 | 1.97% | 0.00 |
| 2026-01-05 | 30.23 | 30.77 | 0.59 | 1.95% | 30.10 | 30.77 | 14758 | 4508.68 | 2.13% | 0.00 |
| 2025-12-31 | 30.35 | 30.18 | -0.15 | -0.49% | 30.16 | 30.57 | 9586 | 2903.67 | 1.38% | 0.00 |
| 2025-12-30 | 30.36 | 30.33 | -0.12 | -0.39% | 30.01 | 30.65 | 10208 | 3103.95 | 1.47% | 0.00 |
| 2025-12-29 | 30.96 | 30.45 | -0.41 | -1.33% | 30.41 | 30.96 | 10667 | 3260.10 | 1.54% | 0.00 |
| 2025-12-26 | 31.15 | 30.86 | -0.25 | -0.80% | 30.69 | 31.15 | 11435 | 3534.63 | 1.65% | 0.00 |
| 2025-12-25 | 30.99 | 31.11 | 0.10 | 0.32% | 30.95 | 31.32 | 12567 | 3905.58 | 1.81% | 0.00 |
| 2025-12-24 | 30.89 | 31.01 | 0.12 | 0.39% | 30.81 | 31.11 | 7470 | 2313.49 | 1.08% | 0.00 |
| 2025-12-23 | 31.18 | 30.89 | -0.30 | -0.96% | 30.83 | 31.37 | 10922 | 3385.90 | 1.58% | 0.00 |
| 2025-12-22 | 31.60 | 31.19 | -0.44 | -1.39% | 31.10 | 32.05 | 15885 | 4993.85 | 2.29% | 0.00 |
| 2025-12-19 | 31.80 | 31.63 | 0.04 | 0.13% | 31.37 | 31.80 | 11017 | 3478.98 | 1.59% | 0.00 |
| 2025-12-18 | 31.35 | 31.59 | 0.13 | 0.41% | 31.33 | 31.88 | 10696 | 3381.02 | 1.54% | 0.00 |
| 2025-12-17 | 31.01 | 31.46 | 0.21 | 0.67% | 30.80 | 31.46 | 15977 | 4981.08 | 2.30% | 0.00 |
| 2025-12-16 | 31.25 | 31.25 | -0.03 | -0.10% | 30.80 | 31.68 | 12433 | 3863.71 | 1.79% | 0.00 |
| 2025-12-15 | 31.00 | 31.28 | 0.16 | 0.51% | 30.91 | 31.99 | 16674 | 5246.45 | 2.40% | 0.00 |
| 2025-12-12 | 31.22 | 31.12 | -0.14 | -0.45% | 30.88 | 31.36 | 16277 | 5073.38 | 2.35% | 0.00 |
| 2025-12-11 | 31.99 | 31.26 | -0.53 | -1.67% | 31.12 | 31.99 | 19010 | 5956.89 | 2.74% | 0.00 |
| 2025-12-10 | 31.86 | 31.79 | -0.20 | -0.63% | 31.61 | 32.15 | 15054 | 4795.92 | 2.17% | 0.00 |
| 2025-12-09 | 32.44 | 31.99 | -0.57 | -1.75% | 31.90 | 32.73 | 18879 | 6085.18 | 2.72% | 0.00 |
| 2025-12-08 | 33.10 | 32.56 | -0.51 | -1.54% | 32.42 | 33.37 | 19753 | 6451.03 | 2.85% | 0.00 |
| 2025-12-05 | 33.93 | 33.07 | -0.86 | -2.53% | 32.90 | 33.95 | 18047 | 5981.04 | 2.60% | 0.00 |
| 2025-12-04 | 32.76 | 33.93 | 1.14 | 3.48% | 32.42 | 34.26 | 27187 | 9113.95 | 3.92% | 0.00 |
| 2025-12-03 | 33.96 | 32.79 | -0.75 | -2.24% | 32.60 | 33.96 | 20333 | 6722.98 | 2.93% | 0.00 |
| 2025-12-02 | 33.99 | 33.54 | -0.52 | -1.53% | 33.49 | 34.25 | 17986 | 6063.14 | 2.59% | 0.00 |
| 2025-12-01 | 34.54 | 34.06 | -0.48 | -1.39% | 33.93 | 35.11 | 24175 | 8292.61 | 3.49% | 0.00 |
| 2025-11-28 | 34.22 | 34.54 | 0.32 | 0.94% | 33.77 | 34.96 | 31923 | 10992.74 | 4.60% | 0.00 |
| 2025-11-27 | 33.38 | 34.22 | 0.84 | 2.52% | 33.38 | 34.49 | 41591 | 14203.66 | 6.00% | 0.00 |
| 2025-11-26 | 33.28 | 33.38 | 0.30 | 0.91% | 33.10 | 34.20 | 29063 | 9782.70 | 4.19% | 0.00 |
| 2025-11-25 | 31.57 | 33.08 | 1.59 | 5.05% | 31.57 | 33.84 | 37461 | 12436.54 | 5.40% | 4.00 |
| 2025-11-24 | 30.85 | 31.49 | 1.00 | 3.28% | 30.68 | 31.86 | 22667 | 7098.49 | 3.27% | 0.00 |
英诺特(688253)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。
