| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 30.24 | 30.36 | 0.09 | 0.30% | 30.15 | 30.69 | 13857 | 4212.48 | 2.00% | 0.00 |
| 2025-10-14 | 30.62 | 30.27 | -0.34 | -1.11% | 30.21 | 30.89 | 14528 | 4440.44 | 2.10% | 0.00 |
| 2025-10-13 | 30.26 | 30.61 | -0.23 | -0.75% | 30.10 | 30.78 | 10900 | 3317.84 | 1.57% | 0.00 |
| 2025-10-10 | 30.79 | 30.84 | 0.12 | 0.39% | 30.62 | 30.98 | 11275 | 3474.44 | 1.63% | 0.00 |
| 2025-10-09 | 30.71 | 30.72 | -0.03 | -0.10% | 30.58 | 30.98 | 14662 | 4509.95 | 2.11% | 0.00 |
| 2025-09-30 | 31.10 | 30.75 | -0.35 | -1.13% | 30.73 | 31.12 | 12419 | 3835.31 | 1.79% | 0.00 |
| 2025-09-29 | 31.12 | 31.10 | -0.02 | -0.06% | 30.71 | 31.16 | 14316 | 4425.69 | 2.08% | 0.00 |
| 2025-09-26 | 30.92 | 31.12 | 0.21 | 0.68% | 30.53 | 31.34 | 18531 | 5763.17 | 2.69% | 0.00 |
| 2025-09-25 | 31.00 | 30.91 | -0.11 | -0.35% | 30.85 | 31.37 | 12844 | 3992.46 | 1.87% | 0.00 |
| 2025-09-24 | 30.80 | 31.02 | 0.13 | 0.42% | 30.60 | 31.04 | 14199 | 4379.74 | 2.06% | 0.00 |
| 2025-09-23 | 31.46 | 30.89 | -0.54 | -1.72% | 30.20 | 31.48 | 20831 | 6391.29 | 3.03% | 0.00 |
| 2025-09-22 | 30.90 | 31.43 | 0.53 | 1.72% | 30.88 | 31.46 | 16823 | 5253.34 | 2.44% | 0.00 |
| 2025-09-19 | 30.90 | 30.90 | -0.12 | -0.39% | 30.60 | 31.27 | 12505 | 3854.67 | 1.82% | 0.00 |
| 2025-09-18 | 30.70 | 31.02 | 0.17 | 0.55% | 30.68 | 31.46 | 27803 | 8646.26 | 4.04% | 0.00 |
| 2025-09-17 | 30.51 | 30.85 | 0.21 | 0.69% | 30.51 | 30.86 | 14296 | 4393.78 | 2.08% | 0.00 |
| 2025-09-16 | 30.63 | 30.64 | 0.07 | 0.23% | 30.30 | 30.70 | 12963 | 3956.86 | 1.88% | 0.00 |
| 2025-09-15 | 30.81 | 30.57 | -0.32 | -1.04% | 30.52 | 30.81 | 20958 | 6421.68 | 3.05% | 0.00 |
| 2025-09-12 | 30.86 | 30.89 | 0.04 | 0.13% | 30.65 | 30.94 | 13360 | 4121.61 | 1.94% | 0.00 |
| 2025-09-11 | 30.55 | 30.85 | 0.29 | 0.95% | 30.15 | 30.90 | 15035 | 4614.66 | 2.18% | 0.00 |
| 2025-09-10 | 30.46 | 30.56 | 0.07 | 0.23% | 30.44 | 30.72 | 11358 | 3473.31 | 1.65% | 0.00 |
| 2025-09-09 | 30.94 | 30.49 | -0.41 | -1.33% | 30.35 | 30.94 | 16564 | 5067.68 | 2.41% | 0.00 |
| 2025-09-08 | 30.77 | 30.90 | 0.15 | 0.49% | 30.65 | 31.00 | 25471 | 7838.68 | 3.70% | 0.00 |
| 2025-09-05 | 30.66 | 30.75 | 0.31 | 1.02% | 29.99 | 30.86 | 21669 | 6596.76 | 3.15% | 0.00 |
| 2025-09-04 | 30.48 | 30.44 | -0.13 | -0.43% | 30.17 | 30.84 | 14568 | 4449.25 | 2.12% | 0.00 |
| 2025-09-03 | 30.96 | 30.57 | -0.48 | -1.55% | 30.40 | 31.22 | 18410 | 5654.81 | 2.68% | 0.00 |
| 2025-09-02 | 31.48 | 31.05 | -0.45 | -1.43% | 30.85 | 31.49 | 27907 | 8676.44 | 4.06% | 0.00 |
| 2025-09-01 | 31.33 | 31.50 | 0.17 | 0.54% | 31.14 | 31.71 | 20913 | 6565.72 | 3.04% | 0.00 |
| 2025-08-29 | 31.30 | 31.33 | -0.54 | -1.69% | 31.05 | 31.51 | 41247 | 12885.38 | 5.99% | 0.00 |
| 2025-08-28 | 32.23 | 31.87 | -0.24 | -0.75% | 30.92 | 32.48 | 31949 | 10146.65 | 4.64% | 0.00 |
| 2025-08-27 | 33.22 | 32.11 | -1.09 | -3.28% | 32.11 | 33.47 | 34842 | 11431.63 | 5.06% | 0.00 |
| 2025-08-26 | 32.78 | 33.20 | 0.13 | 0.39% | 32.78 | 33.60 | 30910 | 10299.23 | 4.49% | 0.00 |
| 2025-08-25 | 32.88 | 33.07 | 0.13 | 0.39% | 32.70 | 33.23 | 27661 | 9139.20 | 4.02% | 0.00 |
| 2025-08-22 | 33.08 | 32.94 | -0.14 | -0.42% | 32.51 | 33.13 | 32620 | 10696.05 | 4.74% | 0.00 |
| 2025-08-21 | 33.60 | 33.08 | -0.23 | -0.69% | 32.96 | 33.60 | 27031 | 8984.28 | 3.93% | 0.00 |
| 2025-08-20 | 33.30 | 33.31 | -0.18 | -0.54% | 32.90 | 33.58 | 28335 | 9403.35 | 4.12% | 0.00 |
| 2025-08-19 | 33.80 | 33.49 | -0.07 | -0.21% | 33.38 | 34.24 | 36368 | 12259.30 | 5.29% | 0.00 |
| 2025-08-18 | 33.31 | 33.56 | 0.52 | 1.57% | 33.16 | 33.92 | 35502 | 11928.42 | 5.16% | 0.00 |
| 2025-08-15 | 32.80 | 33.04 | 0.23 | 0.70% | 32.73 | 33.18 | 22107 | 7293.70 | 3.21% | 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。
