| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-04 | 45.30 | 46.22 | 0.86 | 1.90% | 43.00 | 46.88 | 121690 | 54441.86 | 25.79% | 0.00 |
| 2025-11-03 | 38.45 | 45.36 | 7.56 | 20.00% | 38.45 | 45.36 | 113574 | 47579.38 | 24.07% | 0.00 |
| 2025-10-31 | 35.18 | 37.80 | 2.62 | 7.45% | 34.98 | 38.28 | 46779 | 17260.05 | 9.91% | 0.00 |
| 2025-10-30 | 35.20 | 35.18 | -0.02 | -0.06% | 34.75 | 35.74 | 13509 | 4759.77 | 2.86% | 0.00 |
| 2025-10-29 | 35.40 | 35.20 | -0.20 | -0.56% | 34.92 | 35.75 | 14383 | 5068.35 | 3.05% | 0.00 |
| 2025-10-28 | 35.46 | 35.40 | -0.06 | -0.17% | 35.31 | 36.25 | 19526 | 6998.05 | 4.14% | 0.00 |
| 2025-10-27 | 35.08 | 35.46 | 0.65 | 1.87% | 34.45 | 35.83 | 17557 | 6179.80 | 3.72% | 0.00 |
| 2025-10-24 | 34.10 | 34.81 | 0.70 | 2.05% | 33.93 | 34.83 | 12755 | 4412.35 | 2.70% | 0.00 |
| 2025-10-23 | 33.67 | 34.11 | 0.65 | 1.94% | 32.86 | 34.17 | 9988 | 3341.04 | 2.12% | 0.00 |
| 2025-10-22 | 33.77 | 33.46 | -0.26 | -0.77% | 33.25 | 33.77 | 6171 | 2063.35 | 1.31% | 0.00 |
| 2025-10-21 | 32.90 | 33.72 | 0.82 | 2.49% | 32.83 | 33.77 | 8890 | 2976.44 | 1.88% | 0.00 |
| 2025-10-20 | 32.57 | 32.90 | 0.44 | 1.36% | 32.57 | 33.21 | 6520 | 2145.53 | 1.38% | 0.00 |
| 2025-10-17 | 33.66 | 32.46 | -1.26 | -3.74% | 32.41 | 33.77 | 12030 | 3969.23 | 2.55% | 0.00 |
| 2025-10-16 | 34.50 | 33.72 | -0.37 | -1.09% | 33.51 | 34.50 | 8482 | 2869.80 | 1.80% | 0.00 |
| 2025-10-15 | 33.73 | 34.09 | 0.72 | 2.16% | 33.01 | 34.59 | 12709 | 4328.92 | 2.69% | 0.00 |
| 2025-10-14 | 34.65 | 33.37 | -1.29 | -3.72% | 33.20 | 34.92 | 17183 | 5849.97 | 3.64% | 0.00 |
| 2025-10-13 | 33.49 | 34.66 | 0.84 | 2.48% | 32.50 | 36.29 | 26355 | 9162.44 | 5.59% | 0.00 |
| 2025-10-10 | 35.09 | 33.82 | -1.27 | -3.62% | 33.75 | 35.09 | 20180 | 6890.27 | 4.28% | 0.00 |
| 2025-10-09 | 35.33 | 35.09 | -0.15 | -0.43% | 35.02 | 35.77 | 16484 | 5827.71 | 3.49% | 0.00 |
| 2025-09-30 | 35.49 | 35.24 | 0.52 | 1.50% | 34.73 | 36.15 | 18065 | 6439.76 | 3.83% | 0.00 |
| 2025-09-29 | 34.75 | 34.72 | 0.04 | 0.12% | 34.08 | 35.06 | 12211 | 4229.97 | 2.59% | 0.00 |
| 2025-09-26 | 35.71 | 34.68 | -1.12 | -3.13% | 34.65 | 35.98 | 16455 | 5762.31 | 3.49% | 0.00 |
| 2025-09-25 | 35.38 | 35.80 | 0.33 | 0.93% | 35.18 | 36.83 | 20091 | 7263.52 | 4.26% | 0.00 |
| 2025-09-24 | 35.00 | 35.47 | -0.45 | -1.25% | 34.57 | 35.90 | 23849 | 8392.32 | 5.05% | 0.00 |
| 2025-09-23 | 36.20 | 35.92 | -0.63 | -1.72% | 34.50 | 36.45 | 19046 | 6728.43 | 4.04% | 0.00 |
| 2025-09-22 | 35.84 | 36.55 | 0.88 | 2.47% | 35.80 | 37.37 | 18257 | 6660.87 | 3.87% | 0.00 |
| 2025-09-19 | 35.35 | 35.67 | 0.34 | 0.96% | 35.33 | 36.69 | 19024 | 6852.76 | 4.03% | 3.00 |
| 2025-09-18 | 35.72 | 35.33 | -0.70 | -1.94% | 35.10 | 36.72 | 19974 | 7178.29 | 4.23% | 0.00 |
| 2025-09-17 | 35.80 | 36.03 | 0.10 | 0.28% | 35.45 | 36.56 | 13509 | 4868.84 | 2.86% | 0.00 |
| 2025-09-16 | 35.58 | 35.93 | 0.33 | 0.93% | 35.23 | 36.00 | 10418 | 3721.67 | 2.21% | 0.00 |
| 2025-09-15 | 35.44 | 35.60 | 0.10 | 0.28% | 34.82 | 35.82 | 11622 | 4109.32 | 2.46% | 0.00 |
| 2025-09-12 | 35.68 | 35.50 | -0.06 | -0.17% | 35.43 | 36.33 | 14433 | 5165.08 | 3.06% | 0.00 |
| 2025-09-11 | 34.57 | 35.56 | 0.97 | 2.80% | 34.18 | 35.58 | 17033 | 5959.03 | 3.61% | 0.00 |
| 2025-09-10 | 35.07 | 34.59 | -0.50 | -1.42% | 34.38 | 35.57 | 10847 | 3770.97 | 2.30% | 0.00 |
| 2025-09-09 | 35.76 | 35.09 | -0.68 | -1.90% | 34.90 | 36.20 | 13798 | 4885.74 | 2.92% | 0.00 |
| 2025-09-08 | 34.94 | 35.77 | 0.83 | 2.38% | 34.80 | 35.89 | 14351 | 5061.85 | 3.04% | 0.00 |
| 2025-09-05 | 34.46 | 34.94 | 0.58 | 1.69% | 33.88 | 34.99 | 13737 | 4745.44 | 2.91% | 0.00 |
| 2025-09-04 | 35.10 | 34.36 | -0.59 | -1.69% | 33.67 | 35.44 | 16265 | 5654.72 | 3.45% | 0.00 |
| 2025-09-03 | 36.20 | 34.95 | -0.92 | -2.56% | 34.93 | 36.70 | 17528 | 6244.85 | 3.71% | 0.00 |
| 2025-09-02 | 37.86 | 35.87 | -1.98 | -5.23% | 35.78 | 37.90 | 28525 | 10367.84 | 6.05% | 0.00 |
| 2025-09-01 | 38.24 | 37.85 | 0.00 | 0.00% | 37.58 | 39.60 | 26412 | 10144.28 | 5.60% | 0.00 |
| 2025-08-29 | 37.75 | 37.85 | 0.53 | 1.42% | 37.50 | 38.52 | 32648 | 12418.06 | 6.92% | 0.00 |
| 2025-08-28 | 36.99 | 37.32 | 0.16 | 0.43% | 35.74 | 37.50 | 27290 | 10047.43 | 5.78% | 0.00 |
| 2025-08-27 | 38.35 | 37.16 | -0.94 | -2.47% | 37.09 | 38.99 | 31026 | 11841.84 | 6.58% | 0.00 |
| 2025-08-26 | 38.11 | 38.10 | -0.01 | -0.03% | 37.80 | 38.68 | 21516 | 8217.36 | 4.56% | 0.00 |
| 2025-08-25 | 38.54 | 38.11 | -0.43 | -1.12% | 37.91 | 39.25 | 35213 | 13532.34 | 7.46% | 0.00 |
| 2025-08-22 | 37.69 | 38.54 | 1.04 | 2.77% | 37.20 | 38.78 | 33244 | 12682.67 | 7.05% | 0.00 |
| 2025-08-21 | 37.56 | 37.50 | 0.25 | 0.67% | 37.08 | 38.06 | 24585 | 9249.58 | 5.21% | 0.00 |
| 2025-08-20 | 37.21 | 37.25 | -0.30 | -0.80% | 36.40 | 37.36 | 23544 | 8670.13 | 4.99% | 0.00 |
| 2025-08-19 | 36.68 | 37.55 | 0.82 | 2.23% | 36.37 | 38.15 | 36578 | 13689.31 | 7.75% | 0.00 |
| 2025-08-18 | 36.46 | 36.73 | 0.28 | 0.77% | 36.20 | 37.37 | 34216 | 12557.95 | 7.25% | 0.00 |
| 2025-08-15 | 35.00 | 36.45 | 1.02 | 2.88% | 35.00 | 36.64 | 22801 | 8240.34 | 4.83% | 0.00 |
| 2025-08-14 | 36.27 | 35.43 | -0.84 | -2.32% | 35.41 | 36.69 | 19741 | 7101.75 | 4.18% | 0.00 |
| 2025-08-13 | 36.35 | 36.27 | 0.29 | 0.81% | 35.58 | 36.76 | 23232 | 8403.43 | 4.92% | 0.00 |
| 2025-08-12 | 36.80 | 35.98 | -0.46 | -1.26% | 35.48 | 36.80 | 19603 | 7033.57 | 4.25% | 0.00 |
| 2025-08-11 | 34.85 | 36.44 | 1.76 | 5.07% | 34.70 | 36.48 | 26951 | 9669.42 | 5.84% | 0.00 |
| 2025-08-08 | 36.20 | 34.68 | -1.38 | -3.83% | 34.65 | 36.20 | 25147 | 8790.62 | 5.45% | 0.00 |
| 2025-08-07 | 36.50 | 36.06 | -0.29 | -0.80% | 35.81 | 36.94 | 18176 | 6598.31 | 3.94% | 0.00 |
| 2025-08-06 | 35.89 | 36.35 | 0.46 | 1.28% | 35.65 | 36.50 | 19752 | 7148.44 | 4.28% | 0.00 |
| 2025-08-05 | 36.57 | 35.89 | -0.67 | -1.83% | 35.44 | 36.87 | 23363 | 8374.77 | 5.06% | 0.00 |
| 2025-08-04 | 36.10 | 36.56 | 0.39 | 1.08% | 35.85 | 36.66 | 21170 | 7682.66 | 4.59% | 0.00 |
| 2025-08-01 | 35.40 | 36.17 | 1.21 | 3.46% | 34.71 | 36.50 | 25128 | 8953.23 | 5.45% | 0.00 |
| 2025-07-31 | 35.10 | 34.96 | -0.18 | -0.51% | 34.81 | 35.99 | 19892 | 7065.71 | 4.31% | 0.00 |
| 2025-07-30 | 36.22 | 35.14 | -0.99 | -2.74% | 34.81 | 36.24 | 15555 | 5526.49 | 3.37% | 0.00 |
| 2025-07-29 | 35.22 | 36.13 | 0.91 | 2.58% | 35.01 | 36.15 | 21422 | 7636.98 | 4.64% | 0.00 |
| 2025-07-28 | 35.08 | 35.22 | 0.20 | 0.57% | 34.56 | 35.45 | 15626 | 5478.91 | 3.39% | 0.00 |
| 2025-07-25 | 34.91 | 35.02 | 0.12 | 0.34% | 34.62 | 35.35 | 15959 | 5583.80 | 3.46% | 0.00 |
| 2025-07-24 | 34.62 | 34.90 | 0.27 | 0.78% | 34.49 | 35.06 | 15201 | 5277.91 | 3.29% | 0.00 |
| 2025-07-23 | 34.44 | 34.63 | 0.31 | 0.90% | 33.88 | 35.30 | 16504 | 5709.17 | 3.58% | 0.00 |
| 2025-07-22 | 35.00 | 34.32 | -0.80 | -2.28% | 34.14 | 35.10 | 21792 | 7510.76 | 4.72% | 0.00 |
| 2025-07-21 | 34.80 | 35.12 | 0.22 | 0.63% | 34.57 | 35.36 | 16023 | 5610.61 | 3.47% | 0.00 |
| 2025-07-18 | 35.25 | 34.90 | -0.35 | -0.99% | 34.66 | 35.42 | 21878 | 7655.56 | 4.74% | 0.00 |
| 2025-07-17 | 35.50 | 35.25 | -0.56 | -1.56% | 35.00 | 35.80 | 23225 | 8190.13 | 5.03% | 0.00 |
| 2025-07-16 | 36.20 | 35.81 | -0.82 | -2.24% | 35.05 | 36.55 | 29764 | 10624.03 | 6.45% | 0.00 |
| 2025-07-15 | 35.00 | 36.63 | 1.20 | 3.39% | 34.30 | 37.36 | 53239 | 19179.29 | 11.54% | 0.00 |
| 2025-07-14 | 34.45 | 35.43 | 1.16 | 3.38% | 33.98 | 35.60 | 44752 | 15652.11 | 9.70% | 0.00 |
| 2025-07-11 | 31.85 | 34.27 | 2.42 | 7.60% | 31.58 | 35.50 | 48657 | 16520.44 | 10.54% | 0.00 |
| 2025-07-10 | 31.85 | 31.85 | -0.18 | -0.56% | 31.51 | 32.29 | 12227 | 3891.10 | 2.65% | 0.00 |
| 2025-07-09 | 31.91 | 32.03 | 0.07 | 0.22% | 31.63 | 32.39 | 14676 | 4699.22 | 3.18% | 0.00 |
| 2025-07-08 | 31.13 | 31.96 | 0.72 | 2.30% | 31.01 | 32.00 | 10643 | 3369.86 | 2.31% | 0.00 |
英方软件(688435)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。
