| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 32.40 | 30.49 | -1.90 | -5.87% | 30.40 | 32.55 | 43487 | 13520.64 | 6.27% | 0.00 |
| 2025-11-20 | 33.36 | 32.39 | -0.96 | -2.88% | 32.22 | 33.52 | 21943 | 7190.94 | 3.16% | 0.00 |
| 2025-11-19 | 33.88 | 33.35 | -0.41 | -1.21% | 33.01 | 33.99 | 16899 | 5631.58 | 2.44% | 2.00 |
| 2025-11-18 | 34.71 | 33.76 | -0.92 | -2.65% | 33.53 | 34.81 | 27547 | 9364.87 | 3.97% | 0.00 |
| 2025-11-17 | 34.97 | 34.68 | -0.37 | -1.06% | 34.42 | 35.78 | 25526 | 8912.33 | 3.68% | 0.00 |
| 2025-11-14 | 33.85 | 35.05 | 0.92 | 2.70% | 33.85 | 36.23 | 56139 | 19917.72 | 8.10% | 0.00 |
| 2025-11-13 | 34.30 | 34.13 | -0.22 | -0.64% | 33.55 | 34.54 | 27776 | 9464.54 | 4.01% | 0.00 |
| 2025-11-12 | 34.94 | 34.35 | -0.71 | -2.03% | 33.91 | 34.94 | 28777 | 9868.49 | 4.15% | 0.00 |
| 2025-11-11 | 34.81 | 35.06 | 0.56 | 1.62% | 33.80 | 35.95 | 40560 | 14156.24 | 5.85% | 0.00 |
| 2025-11-10 | 35.30 | 34.50 | 0.15 | 0.44% | 34.50 | 36.40 | 62339 | 22086.18 | 8.99% | 0.00 |
| 2025-11-07 | 32.08 | 34.35 | 2.27 | 7.08% | 31.81 | 35.00 | 91930 | 31248.99 | 13.26% | 0.00 |
| 2025-11-06 | 32.53 | 32.08 | -0.44 | -1.35% | 31.96 | 32.61 | 14059 | 4520.45 | 2.03% | 0.00 |
| 2025-11-05 | 31.70 | 32.52 | 0.55 | 1.72% | 31.66 | 32.67 | 24895 | 8061.12 | 3.59% | 0.00 |
| 2025-11-04 | 31.80 | 31.97 | -0.11 | -0.34% | 31.76 | 32.28 | 13702 | 4385.10 | 1.98% | 0.00 |
| 2025-11-03 | 32.00 | 32.08 | 0.30 | 0.94% | 31.58 | 32.75 | 27400 | 8822.29 | 3.95% | 0.00 |
| 2025-10-31 | 30.64 | 31.78 | 1.03 | 3.35% | 30.16 | 31.86 | 34795 | 10854.93 | 5.02% | 0.00 |
| 2025-10-30 | 31.15 | 30.75 | -0.41 | -1.32% | 30.66 | 31.20 | 14158 | 4366.41 | 2.04% | 0.00 |
| 2025-10-29 | 31.36 | 31.16 | -0.22 | -0.70% | 30.90 | 31.57 | 12811 | 3980.11 | 1.85% | 0.00 |
| 2025-10-28 | 31.53 | 31.38 | -0.05 | -0.16% | 31.20 | 31.64 | 11863 | 3729.90 | 1.71% | 0.00 |
| 2025-10-27 | 31.66 | 31.43 | -0.20 | -0.63% | 31.34 | 32.22 | 14033 | 4425.75 | 2.02% | 0.00 |
| 2025-10-24 | 31.78 | 31.63 | -0.33 | -1.03% | 31.61 | 32.24 | 19401 | 6148.25 | 2.80% | 0.00 |
| 2025-10-23 | 32.42 | 31.96 | -0.45 | -1.39% | 31.71 | 32.54 | 19206 | 6148.69 | 2.77% | 0.00 |
| 2025-10-22 | 32.46 | 32.41 | -0.05 | -0.15% | 31.86 | 32.52 | 26530 | 8539.72 | 3.83% | 0.00 |
| 2025-10-21 | 31.11 | 32.46 | 1.57 | 5.08% | 31.00 | 33.33 | 63375 | 20537.45 | 9.14% | 0.00 |
| 2025-10-20 | 30.11 | 30.89 | 0.81 | 2.69% | 30.11 | 31.17 | 23109 | 7117.82 | 3.33% | 0.00 |
| 2025-10-17 | 30.21 | 30.08 | -0.12 | -0.40% | 30.00 | 30.39 | 15806 | 4764.05 | 2.28% | 0.00 |
| 2025-10-16 | 30.35 | 30.20 | -0.16 | -0.53% | 30.06 | 30.38 | 10515 | 3177.31 | 1.52% | 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。
