| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 47.70 | 47.19 | -0.51 | -1.07% | 47.16 | 49.50 | 19484 | 9332.32 | 4.13% | 0.00 |
| 2025-12-18 | 48.38 | 47.70 | -0.99 | -2.03% | 47.48 | 49.14 | 21782 | 10511.41 | 4.62% | 0.00 |
| 2025-12-17 | 46.44 | 48.69 | 2.69 | 5.85% | 46.00 | 49.50 | 30070 | 14488.70 | 6.37% | 0.00 |
| 2025-12-16 | 47.60 | 46.00 | -2.14 | -4.45% | 45.31 | 48.50 | 25553 | 11834.61 | 5.42% | 0.00 |
| 2025-12-15 | 49.17 | 48.14 | -1.36 | -2.75% | 47.53 | 49.53 | 19620 | 9524.34 | 4.16% | 0.00 |
| 2025-12-12 | 48.52 | 49.50 | 0.96 | 1.98% | 47.91 | 50.00 | 20963 | 10260.68 | 4.44% | 0.00 |
| 2025-12-11 | 50.80 | 48.54 | -2.56 | -5.01% | 48.21 | 50.80 | 21561 | 10570.24 | 4.57% | 0.00 |
| 2025-12-10 | 51.61 | 51.10 | -1.08 | -2.07% | 49.40 | 52.52 | 27657 | 13975.59 | 5.86% | 0.00 |
| 2025-12-09 | 50.60 | 52.18 | 0.60 | 1.16% | 50.26 | 53.80 | 34674 | 18209.12 | 7.35% | 0.00 |
| 2025-12-08 | 51.36 | 51.58 | 1.45 | 2.89% | 50.73 | 52.92 | 32701 | 16968.83 | 6.93% | 0.00 |
| 2025-12-05 | 49.69 | 50.13 | 0.92 | 1.87% | 47.90 | 50.39 | 27361 | 13513.51 | 5.80% | 0.00 |
| 2025-12-04 | 50.66 | 49.21 | -1.45 | -2.86% | 48.70 | 50.90 | 28430 | 14063.70 | 6.03% | 0.00 |
| 2025-12-03 | 51.50 | 50.66 | -0.39 | -0.76% | 50.08 | 52.34 | 29640 | 15144.03 | 6.28% | 0.00 |
| 2025-12-02 | 51.22 | 51.05 | -0.66 | -1.28% | 49.50 | 51.99 | 34409 | 17470.72 | 7.29% | 0.00 |
| 2025-12-01 | 52.79 | 51.71 | -1.77 | -3.31% | 50.81 | 54.52 | 57258 | 29934.06 | 12.14% | 0.00 |
| 2025-11-28 | 55.60 | 53.48 | -2.52 | -4.50% | 52.77 | 56.77 | 63842 | 34651.41 | 13.53% | 0.00 |
| 2025-11-27 | 53.54 | 56.00 | 3.41 | 6.48% | 52.60 | 63.11 | 98160 | 57263.81 | 20.80% | 0.00 |
| 2025-11-26 | 53.96 | 52.59 | -1.37 | -2.54% | 52.50 | 56.07 | 58359 | 31519.70 | 12.37% | 0.00 |
| 2025-11-25 | 58.50 | 53.96 | -3.76 | -6.51% | 53.81 | 59.80 | 75161 | 42253.05 | 15.93% | 0.00 |
| 2025-11-24 | 55.00 | 57.72 | 2.17 | 3.91% | 52.30 | 59.89 | 64530 | 36395.83 | 13.68% | 0.00 |
| 2025-11-21 | 54.85 | 55.55 | -0.45 | -0.80% | 53.50 | 58.00 | 72140 | 40511.75 | 15.29% | 0.00 |
| 2025-11-20 | 57.00 | 56.00 | 0.50 | 0.90% | 52.43 | 58.80 | 89400 | 49633.73 | 18.95% | 0.00 |
| 2025-11-19 | 52.10 | 55.50 | 4.10 | 7.98% | 50.21 | 60.15 | 108827 | 60348.07 | 23.07% | 0.00 |
| 2025-11-18 | 51.55 | 51.40 | -1.32 | -2.50% | 49.68 | 52.50 | 59296 | 30184.35 | 12.57% | 2.00 |
| 2025-11-17 | 55.40 | 52.72 | -4.58 | -7.99% | 51.00 | 55.40 | 83036 | 43880.91 | 17.60% | 0.00 |
| 2025-11-14 | 59.11 | 57.30 | -1.80 | -3.05% | 55.21 | 59.11 | 66866 | 37959.67 | 14.17% | 0.00 |
| 2025-11-13 | 56.90 | 59.10 | 1.45 | 2.52% | 56.01 | 60.60 | 78037 | 45524.42 | 16.54% | 0.00 |
| 2025-11-12 | 52.80 | 57.65 | 4.57 | 8.61% | 52.21 | 60.80 | 92530 | 53098.01 | 19.61% | 0.00 |
| 2025-11-11 | 53.00 | 53.08 | -1.81 | -3.30% | 52.16 | 56.92 | 75048 | 40281.67 | 15.91% | 0.00 |
| 2025-11-10 | 47.64 | 54.89 | 6.86 | 14.28% | 47.64 | 55.00 | 93348 | 49305.47 | 19.78% | 4.01 |
| 2025-11-07 | 47.80 | 48.03 | -0.27 | -0.56% | 45.70 | 48.98 | 67688 | 31873.22 | 14.35% | 0.00 |
| 2025-11-06 | 44.51 | 48.30 | 2.95 | 6.50% | 44.34 | 49.30 | 86282 | 41218.73 | 18.29% | 0.00 |
| 2025-11-05 | 45.70 | 45.35 | -0.87 | -1.88% | 43.07 | 46.49 | 78572 | 35045.59 | 16.65% | 2.00 |
| 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 |
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。
