| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 24.92 | 26.11 | 1.02 | 4.07% | 24.81 | 26.18 | 41474 | 10654.48 | 3.55% | 0.00 |
| 2026-03-26 | 25.37 | 25.09 | -0.28 | -1.10% | 24.96 | 26.03 | 20669 | 5261.18 | 1.77% | 0.00 |
| 2026-03-25 | 25.76 | 25.37 | -0.26 | -1.01% | 25.25 | 25.98 | 23846 | 6113.33 | 2.04% | 0.00 |
| 2026-03-24 | 24.37 | 25.63 | 1.71 | 7.15% | 24.37 | 25.88 | 47942 | 12017.57 | 4.11% | 0.00 |
| 2026-03-23 | 25.70 | 23.92 | -1.76 | -6.85% | 23.67 | 25.70 | 36543 | 8977.86 | 3.13% | 0.00 |
| 2026-03-20 | 26.56 | 25.68 | -0.70 | -2.65% | 25.68 | 26.79 | 17603 | 4603.85 | 1.51% | 0.00 |
| 2026-03-19 | 26.79 | 26.38 | -0.57 | -2.12% | 26.34 | 26.99 | 15961 | 4248.06 | 1.37% | 0.00 |
| 2026-03-18 | 27.05 | 26.95 | -0.02 | -0.07% | 26.85 | 27.39 | 20805 | 5630.20 | 1.78% | 0.00 |
| 2026-03-17 | 26.61 | 26.97 | 0.42 | 1.58% | 26.52 | 27.55 | 30773 | 8357.08 | 2.64% | 2.00 |
| 2026-03-16 | 26.45 | 26.55 | -0.15 | -0.56% | 26.02 | 26.65 | 22866 | 6022.75 | 1.96% | 0.00 |
| 2026-03-13 | 26.20 | 26.70 | 0.21 | 0.79% | 26.20 | 26.70 | 39864 | 10513.12 | 3.42% | 4.00 |
| 2026-03-12 | 26.81 | 26.49 | -0.43 | -1.60% | 26.20 | 26.95 | 24816 | 6578.65 | 2.13% | 0.00 |
| 2026-03-11 | 27.19 | 26.92 | -0.33 | -1.21% | 26.90 | 27.28 | 23007 | 6221.33 | 1.97% | 66.00 |
| 2026-03-10 | 26.60 | 27.25 | 0.97 | 3.69% | 26.30 | 27.37 | 28755 | 7787.20 | 2.46% | 0.00 |
| 2026-03-09 | 26.57 | 26.28 | -0.56 | -2.09% | 25.96 | 26.65 | 32544 | 8542.09 | 2.79% | 0.00 |
| 2026-03-06 | 25.61 | 26.84 | 1.22 | 4.76% | 25.56 | 27.09 | 41044 | 10909.15 | 3.52% | 0.00 |
| 2026-03-05 | 25.85 | 25.62 | 0.00 | 0.00% | 25.56 | 26.10 | 23975 | 6179.70 | 2.05% | 0.00 |
| 2026-03-04 | 25.41 | 25.62 | -0.07 | -0.27% | 25.16 | 25.86 | 27990 | 7140.46 | 2.40% | 0.00 |
| 2026-03-03 | 26.58 | 25.69 | -0.99 | -3.71% | 25.55 | 26.85 | 37828 | 9843.02 | 3.24% | 0.00 |
| 2026-03-02 | 26.99 | 26.68 | -0.53 | -1.95% | 26.60 | 27.35 | 40835 | 10964.70 | 3.50% | 0.00 |
| 2026-02-27 | 27.66 | 27.21 | -0.59 | -2.12% | 27.08 | 27.80 | 44836 | 12234.77 | 3.84% | 0.00 |
| 2026-02-26 | 28.45 | 27.80 | -0.65 | -2.28% | 27.70 | 28.70 | 26015 | 7273.17 | 2.23% | 0.00 |
| 2026-02-25 | 28.24 | 28.45 | 0.13 | 0.46% | 28.24 | 28.75 | 19067 | 5426.01 | 1.63% | 0.00 |
| 2026-02-24 | 28.78 | 28.32 | -0.06 | -0.21% | 28.30 | 28.86 | 28835 | 8227.19 | 2.47% | 0.00 |
| 2026-02-13 | 28.40 | 28.38 | -0.10 | -0.35% | 28.35 | 28.93 | 27391 | 7848.93 | 2.35% | 0.00 |
| 2026-02-12 | 28.89 | 28.48 | -0.23 | -0.80% | 28.16 | 28.89 | 18612 | 5303.90 | 1.60% | 0.00 |
| 2026-02-11 | 28.99 | 28.71 | -0.27 | -0.93% | 28.69 | 29.11 | 23354 | 6731.40 | 2.00% | 0.00 |
| 2026-02-10 | 29.01 | 28.98 | -0.03 | -0.10% | 28.84 | 29.47 | 20133 | 5854.79 | 1.73% | 0.00 |
| 2026-02-09 | 28.35 | 29.01 | 0.66 | 2.33% | 28.20 | 29.85 | 40313 | 11753.30 | 3.45% | 0.00 |
| 2026-02-06 | 27.79 | 28.35 | 0.43 | 1.54% | 27.65 | 28.75 | 36664 | 10402.73 | 3.14% | 0.00 |
| 2026-02-05 | 27.80 | 27.92 | -0.14 | -0.50% | 27.80 | 28.23 | 16813 | 4705.02 | 1.44% | 0.00 |
| 2026-02-04 | 27.89 | 28.06 | 0.09 | 0.32% | 27.25 | 28.10 | 27125 | 7508.13 | 2.32% | 0.00 |
| 2026-02-03 | 27.65 | 27.97 | 0.47 | 1.71% | 27.41 | 28.18 | 20677 | 5739.12 | 1.77% | 0.00 |
| 2026-02-02 | 28.22 | 27.50 | -0.79 | -2.79% | 27.30 | 28.49 | 38142 | 10603.32 | 3.27% | 0.00 |
| 2026-01-30 | 28.61 | 28.29 | -0.26 | -0.91% | 28.07 | 28.97 | 33364 | 9473.37 | 2.86% | 0.00 |
| 2026-01-29 | 29.50 | 28.55 | -0.95 | -3.22% | 28.30 | 29.53 | 54203 | 15624.23 | 4.65% | 0.00 |
| 2026-01-28 | 29.86 | 29.50 | -0.59 | -1.96% | 29.33 | 30.07 | 37687 | 11156.17 | 3.23% | 0.00 |
| 2026-01-27 | 29.25 | 30.09 | 0.84 | 2.87% | 28.44 | 30.11 | 58478 | 17202.55 | 5.01% | 0.00 |
| 2026-01-26 | 29.25 | 29.25 | 0.01 | 0.03% | 28.10 | 29.48 | 57439 | 16498.46 | 4.92% | 0.00 |
| 2026-01-23 | 28.91 | 29.24 | 0.39 | 1.35% | 28.79 | 29.30 | 25426 | 7398.30 | 2.18% | 0.00 |
| 2026-01-22 | 29.49 | 28.85 | -0.51 | -1.74% | 28.73 | 29.65 | 36493 | 10599.92 | 3.13% | 0.00 |
| 2026-01-21 | 29.47 | 29.36 | -0.24 | -0.81% | 29.20 | 29.92 | 28446 | 8391.58 | 2.44% | 0.00 |
| 2026-01-20 | 30.05 | 29.60 | -0.40 | -1.33% | 29.30 | 30.32 | 32838 | 9713.03 | 2.81% | 0.00 |
| 2026-01-19 | 30.27 | 30.00 | -0.65 | -2.12% | 29.88 | 30.74 | 29101 | 8797.71 | 2.49% | 3.00 |
| 2026-01-16 | 30.40 | 30.65 | 0.29 | 0.96% | 30.19 | 30.79 | 32435 | 9876.72 | 2.78% | 0.00 |
| 2026-01-15 | 30.67 | 30.36 | -0.44 | -1.43% | 30.20 | 30.90 | 30486 | 9278.03 | 2.61% | 0.00 |
| 2026-01-14 | 31.32 | 30.80 | -0.63 | -2.00% | 30.29 | 32.10 | 65825 | 20549.13 | 5.64% | 0.00 |
| 2026-01-13 | 32.02 | 31.43 | -0.52 | -1.63% | 31.37 | 32.49 | 53993 | 17258.91 | 4.63% | 0.00 |
| 2026-01-12 | 32.30 | 31.95 | -0.49 | -1.51% | 31.55 | 32.82 | 70823 | 22662.03 | 6.07% | 0.00 |
| 2026-01-09 | 30.06 | 32.44 | 3.26 | 11.17% | 30.06 | 32.77 | 115926 | 36394.66 | 9.94% | 0.00 |
| 2026-01-08 | 28.50 | 29.18 | 0.55 | 1.92% | 28.50 | 29.33 | 34445 | 10028.76 | 2.95% | 0.00 |
| 2026-01-07 | 28.21 | 28.63 | 0.35 | 1.24% | 28.08 | 28.85 | 35153 | 10042.47 | 3.01% | 0.00 |
| 2026-01-06 | 28.40 | 28.28 | -0.01 | -0.04% | 28.03 | 28.57 | 29732 | 8392.38 | 2.55% | 0.00 |
| 2026-01-05 | 27.32 | 28.29 | 1.05 | 3.85% | 27.03 | 28.40 | 39018 | 10936.02 | 3.34% | 0.00 |
| 2025-12-31 | 27.11 | 27.24 | -0.01 | -0.04% | 27.11 | 27.56 | 12452 | 3399.02 | 1.07% | 0.00 |
| 2025-12-30 | 27.00 | 27.25 | 0.30 | 1.11% | 26.84 | 27.93 | 25811 | 7084.57 | 2.21% | 0.00 |
| 2025-12-29 | 26.99 | 26.95 | 0.04 | 0.15% | 26.88 | 27.55 | 26419 | 7179.10 | 2.26% | 0.00 |
| 2025-12-26 | 26.95 | 26.91 | -0.16 | -0.59% | 26.70 | 27.19 | 16239 | 4376.68 | 1.39% | 0.00 |
| 2025-12-25 | 26.35 | 27.07 | 0.81 | 3.08% | 26.11 | 27.28 | 37755 | 10053.68 | 3.24% | 0.00 |
| 2025-12-24 | 26.23 | 26.26 | -0.05 | -0.19% | 26.12 | 26.37 | 13756 | 3612.49 | 1.18% | 0.00 |
| 2025-12-23 | 26.70 | 26.31 | -0.26 | -0.98% | 26.22 | 26.72 | 12246 | 3231.73 | 1.05% | 0.00 |
| 2025-12-22 | 26.30 | 26.57 | 0.24 | 0.91% | 26.25 | 26.78 | 20659 | 5477.49 | 1.77% | 0.00 |
| 2025-12-19 | 26.02 | 26.33 | 0.13 | 0.50% | 25.94 | 26.78 | 21665 | 5719.20 | 1.86% | 0.00 |
| 2025-12-18 | 25.77 | 26.20 | 0.30 | 1.16% | 25.71 | 26.38 | 26327 | 6852.74 | 2.26% | 0.00 |
| 2025-12-17 | 25.85 | 25.90 | 0.05 | 0.19% | 25.50 | 26.10 | 16096 | 4144.85 | 1.38% | 0.00 |
| 2025-12-16 | 26.66 | 25.85 | -0.99 | -3.69% | 25.72 | 26.84 | 28895 | 7525.99 | 2.48% | 0.00 |
| 2025-12-15 | 27.39 | 26.84 | -0.54 | -1.97% | 26.74 | 27.39 | 21489 | 5799.92 | 1.84% | 0.00 |
| 2025-12-12 | 27.36 | 27.38 | 0.02 | 0.07% | 27.06 | 27.50 | 16031 | 4383.67 | 1.37% | 0.00 |
| 2025-12-11 | 27.23 | 27.36 | 0.03 | 0.11% | 27.06 | 27.51 | 17624 | 4814.76 | 1.51% | 0.00 |
| 2025-12-10 | 27.43 | 27.33 | -0.37 | -1.34% | 27.09 | 27.69 | 19779 | 5421.56 | 1.70% | 0.00 |
| 2025-12-09 | 27.71 | 27.70 | 0.03 | 0.11% | 27.58 | 28.21 | 20580 | 5735.12 | 1.76% | 0.00 |
| 2025-12-08 | 28.19 | 27.67 | -0.28 | -1.00% | 27.60 | 28.60 | 28098 | 7864.34 | 2.41% | 0.00 |
| 2025-12-05 | 27.54 | 27.95 | 0.60 | 2.19% | 27.03 | 27.95 | 17938 | 4946.90 | 1.54% | 0.00 |
| 2025-12-04 | 27.20 | 27.35 | 0.04 | 0.15% | 27.16 | 27.55 | 12008 | 3288.38 | 1.03% | 0.00 |
| 2025-12-03 | 27.26 | 27.31 | 0.05 | 0.18% | 26.86 | 27.48 | 15986 | 4331.51 | 1.37% | 0.00 |
| 2025-12-02 | 27.80 | 27.26 | -0.52 | -1.87% | 27.17 | 27.80 | 20117 | 5495.96 | 1.72% | 0.00 |
| 2025-12-01 | 27.50 | 27.78 | 0.09 | 0.33% | 27.43 | 27.90 | 20201 | 5595.34 | 1.73% | 0.00 |
| 2025-11-28 | 27.38 | 27.69 | 0.39 | 1.43% | 27.14 | 27.73 | 15575 | 4270.89 | 1.33% | 0.00 |
| 2025-11-27 | 27.61 | 27.30 | -0.24 | -0.87% | 27.30 | 27.81 | 19124 | 5257.12 | 1.64% | 0.00 |
| 2025-11-26 | 27.05 | 27.54 | 0.53 | 1.96% | 27.05 | 28.06 | 36742 | 10181.37 | 3.15% | 0.00 |
智翔金泰(688443)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。
