| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-25 | 27.26 | 27.01 | -0.11 | -0.41% | 27.01 | 27.58 | 20392 | 5565.86 | 1.75% | 0.00 |
| 2025-11-24 | 26.79 | 27.12 | 0.33 | 1.23% | 26.55 | 27.27 | 24537 | 6604.17 | 2.10% | 0.00 |
| 2025-11-21 | 27.68 | 26.79 | -0.97 | -3.49% | 26.73 | 28.00 | 31167 | 8460.33 | 2.67% | 0.00 |
| 2025-11-20 | 28.16 | 27.76 | -0.19 | -0.68% | 27.75 | 28.26 | 14502 | 4048.14 | 1.24% | 0.00 |
| 2025-11-19 | 28.48 | 27.95 | -0.45 | -1.58% | 27.85 | 28.58 | 21678 | 6088.39 | 1.86% | 0.00 |
| 2025-11-18 | 28.70 | 28.40 | -0.42 | -1.46% | 28.23 | 29.14 | 24987 | 7141.33 | 2.14% | 0.00 |
| 2025-11-17 | 29.34 | 28.82 | -0.64 | -2.17% | 28.82 | 29.67 | 24922 | 7228.93 | 2.14% | 0.00 |
| 2025-11-14 | 29.66 | 29.46 | -0.25 | -0.84% | 29.40 | 29.98 | 18213 | 5410.78 | 1.56% | 0.00 |
| 2025-11-13 | 29.55 | 29.71 | 0.37 | 1.26% | 29.12 | 30.05 | 24395 | 7242.00 | 2.09% | 2.00 |
| 2025-11-12 | 29.29 | 29.34 | 0.18 | 0.62% | 28.96 | 29.47 | 21655 | 6337.64 | 1.86% | 0.00 |
| 2025-11-11 | 29.27 | 29.16 | 0.03 | 0.10% | 28.70 | 29.38 | 16850 | 4898.55 | 1.44% | 0.00 |
| 2025-11-10 | 28.99 | 29.13 | 0.14 | 0.48% | 28.80 | 29.27 | 16469 | 4787.00 | 1.41% | 0.00 |
| 2025-11-07 | 29.40 | 28.99 | -0.24 | -0.82% | 28.90 | 29.48 | 18973 | 5524.67 | 1.63% | 0.00 |
| 2025-11-06 | 29.50 | 29.23 | -0.37 | -1.25% | 28.82 | 29.59 | 26599 | 7759.42 | 2.28% | 0.00 |
| 2025-11-05 | 29.25 | 29.60 | -0.09 | -0.30% | 29.23 | 29.83 | 20112 | 5947.46 | 1.72% | 0.00 |
| 2025-11-04 | 30.54 | 29.69 | -0.86 | -2.82% | 29.38 | 30.54 | 37720 | 11215.34 | 3.23% | 0.00 |
| 2025-11-03 | 30.50 | 30.55 | 0.23 | 0.76% | 29.72 | 30.75 | 45070 | 13656.29 | 3.86% | 0.00 |
| 2025-10-31 | 29.95 | 30.32 | 0.63 | 2.12% | 29.50 | 30.50 | 67732 | 20381.21 | 5.80% | 0.00 |
| 2025-10-30 | 29.45 | 29.69 | 0.28 | 0.95% | 29.04 | 30.32 | 43821 | 13029.41 | 3.76% | 0.00 |
| 2025-10-29 | 29.85 | 29.41 | -0.42 | -1.41% | 29.31 | 29.95 | 36511 | 10792.42 | 3.13% | 0.00 |
| 2025-10-28 | 30.25 | 29.83 | -0.28 | -0.93% | 29.82 | 30.67 | 40295 | 12179.80 | 3.45% | 0.00 |
| 2025-10-27 | 28.60 | 30.11 | 1.86 | 6.58% | 28.56 | 30.39 | 87373 | 26061.29 | 7.49% | 0.00 |
| 2025-10-24 | 28.34 | 28.25 | -0.09 | -0.32% | 28.15 | 28.65 | 32692 | 9266.18 | 2.80% | 0.00 |
| 2025-10-23 | 28.60 | 28.34 | -0.41 | -1.43% | 27.72 | 28.70 | 34463 | 9670.50 | 2.95% | 0.00 |
| 2025-10-22 | 28.93 | 28.75 | -0.25 | -0.86% | 28.50 | 29.35 | 25539 | 7357.84 | 2.19% | 0.00 |
| 2025-10-21 | 28.90 | 29.00 | 0.04 | 0.14% | 28.74 | 29.46 | 26854 | 7825.07 | 2.30% | 0.00 |
| 2025-10-20 | 28.78 | 28.96 | 0.18 | 0.63% | 28.78 | 29.37 | 20602 | 5998.00 | 1.77% | 0.00 |
| 2025-10-17 | 29.46 | 28.78 | -0.77 | -2.61% | 28.66 | 30.07 | 31920 | 9337.64 | 2.74% | 0.00 |
| 2025-10-16 | 29.41 | 29.55 | 0.12 | 0.41% | 29.13 | 30.09 | 29404 | 8726.79 | 2.52% | 15.00 |
| 2025-10-15 | 29.00 | 29.43 | 0.63 | 2.19% | 28.66 | 29.66 | 34495 | 10098.04 | 2.96% | 0.00 |
| 2025-10-14 | 29.38 | 28.80 | -0.43 | -1.47% | 28.76 | 29.68 | 40461 | 11797.85 | 3.47% | 0.00 |
| 2025-10-13 | 28.90 | 29.23 | -0.55 | -1.85% | 28.90 | 29.96 | 36710 | 10770.73 | 3.15% | 0.00 |
| 2025-10-10 | 30.06 | 29.78 | -0.32 | -1.06% | 29.60 | 30.26 | 46876 | 13993.97 | 4.02% | 8.00 |
| 2025-10-09 | 30.34 | 30.10 | -0.45 | -1.47% | 30.10 | 30.96 | 45781 | 13948.40 | 3.92% | 0.00 |
| 2025-09-30 | 30.80 | 30.55 | -0.35 | -1.13% | 30.48 | 31.12 | 35967 | 11080.85 | 3.08% | 0.00 |
| 2025-09-29 | 31.61 | 30.90 | -0.70 | -2.22% | 30.75 | 31.62 | 55361 | 17150.79 | 4.74% | 0.00 |
| 2025-09-26 | 32.50 | 31.60 | -1.16 | -3.54% | 31.50 | 32.50 | 49949 | 15885.87 | 4.28% | 0.00 |
| 2025-09-25 | 33.33 | 32.76 | -0.58 | -1.74% | 32.62 | 34.48 | 67231 | 22542.90 | 5.76% | 0.00 |
| 2025-09-24 | 32.80 | 33.34 | 0.41 | 1.25% | 32.21 | 33.66 | 49014 | 16201.29 | 4.20% | 0.00 |
| 2025-09-23 | 35.02 | 32.93 | -0.86 | -2.55% | 32.12 | 35.48 | 90262 | 30077.50 | 7.74% | 7.00 |
| 2025-09-22 | 33.22 | 33.79 | 0.47 | 1.41% | 33.01 | 33.91 | 38532 | 12864.02 | 3.30% | 0.00 |
| 2025-09-19 | 33.71 | 33.32 | -0.60 | -1.77% | 32.88 | 34.19 | 40882 | 13626.71 | 3.50% | 0.00 |
| 2025-09-18 | 33.30 | 33.92 | 0.78 | 2.35% | 33.16 | 34.75 | 67223 | 22726.66 | 5.76% | 0.00 |
| 2025-09-17 | 33.53 | 33.14 | -0.39 | -1.16% | 32.79 | 33.53 | 38277 | 12662.54 | 3.28% | 0.00 |
| 2025-09-16 | 33.85 | 33.53 | -0.27 | -0.80% | 33.36 | 33.99 | 38544 | 12951.86 | 3.30% | 0.00 |
| 2025-09-15 | 34.20 | 33.80 | -0.39 | -1.14% | 33.75 | 34.77 | 43171 | 14748.97 | 3.70% | 0.00 |
| 2025-09-12 | 34.50 | 34.19 | 0.34 | 1.00% | 33.46 | 34.83 | 49041 | 16794.89 | 4.20% | 0.00 |
| 2025-09-11 | 33.10 | 33.85 | 0.16 | 0.47% | 31.75 | 33.98 | 63153 | 20800.76 | 5.41% | 0.00 |
| 2025-09-10 | 34.00 | 33.69 | -0.57 | -1.66% | 33.65 | 35.15 | 45976 | 15778.06 | 3.94% | 0.00 |
| 2025-09-09 | 35.11 | 34.26 | -0.77 | -2.20% | 33.91 | 36.08 | 58451 | 20425.26 | 5.01% | 0.00 |
| 2025-09-08 | 34.90 | 35.03 | 0.53 | 1.54% | 34.26 | 35.45 | 62159 | 21690.78 | 5.33% | 0.00 |
| 2025-09-05 | 33.90 | 34.50 | 0.77 | 2.28% | 33.18 | 34.86 | 58135 | 19806.96 | 4.98% | 0.00 |
| 2025-09-04 | 35.60 | 33.73 | -1.52 | -4.31% | 33.18 | 35.93 | 68324 | 23644.92 | 5.86% | 0.00 |
| 2025-09-03 | 36.54 | 35.25 | -0.61 | -1.70% | 35.08 | 36.58 | 59814 | 21405.58 | 5.13% | 0.00 |
| 2025-09-02 | 37.00 | 35.86 | -1.16 | -3.13% | 34.88 | 37.10 | 93672 | 33563.23 | 8.03% | 0.00 |
| 2025-09-01 | 33.27 | 37.02 | 4.00 | 12.11% | 33.20 | 37.88 | 162636 | 59118.28 | 13.94% | 0.00 |
| 2025-08-29 | 31.84 | 33.02 | 1.09 | 3.41% | 31.60 | 33.20 | 51994 | 16912.24 | 4.46% | 0.00 |
| 2025-08-28 | 32.00 | 31.93 | -0.02 | -0.06% | 30.61 | 32.37 | 54870 | 17269.03 | 4.70% | 0.00 |
| 2025-08-27 | 33.50 | 31.95 | -1.55 | -4.63% | 31.92 | 34.28 | 63483 | 20946.29 | 5.44% | 0.00 |
| 2025-08-26 | 34.41 | 33.50 | -1.05 | -3.04% | 33.40 | 34.97 | 63747 | 21676.09 | 5.46% | 0.00 |
| 2025-08-25 | 33.60 | 34.55 | 1.12 | 3.35% | 33.39 | 34.80 | 74781 | 25589.92 | 6.41% | 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。
