| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-22 | 32.97 | 33.43 | 0.26 | 0.78% | 32.97 | 33.73 | 36394 | 12163.45 | 3.12% | 0.00 |
| 2025-08-21 | 33.56 | 33.17 | -0.44 | -1.31% | 32.94 | 34.10 | 36273 | 12098.83 | 3.11% | 0.00 |
| 2025-08-20 | 32.98 | 33.61 | 0.56 | 1.69% | 32.40 | 33.63 | 54796 | 18086.75 | 4.70% | 0.00 |
| 2025-08-19 | 34.01 | 33.05 | -1.17 | -3.42% | 32.90 | 34.78 | 77216 | 26024.87 | 6.62% | 0.00 |
| 2025-08-18 | 34.78 | 34.22 | -0.03 | -0.09% | 33.68 | 34.85 | 66950 | 22830.65 | 5.74% | 0.00 |
| 2025-08-15 | 33.75 | 34.25 | 0.45 | 1.33% | 33.25 | 34.67 | 48915 | 16625.96 | 4.19% | 0.00 |
| 2025-08-14 | 35.10 | 33.80 | -1.35 | -3.84% | 33.72 | 35.46 | 69394 | 24014.86 | 5.95% | 0.00 |
| 2025-08-13 | 32.62 | 35.15 | 2.29 | 6.97% | 32.60 | 35.60 | 100383 | 34327.62 | 8.60% | 0.00 |
| 2025-08-12 | 33.18 | 32.86 | -0.30 | -0.90% | 32.09 | 33.35 | 38579 | 12549.58 | 3.31% | 0.00 |
| 2025-08-11 | 32.45 | 33.16 | 0.66 | 2.03% | 32.31 | 33.50 | 41140 | 13601.27 | 3.53% | 0.00 |
| 2025-08-08 | 33.11 | 32.50 | -0.60 | -1.81% | 32.30 | 33.28 | 43997 | 14392.58 | 3.77% | 0.00 |
| 2025-08-07 | 33.54 | 33.10 | -0.50 | -1.49% | 32.82 | 34.44 | 55504 | 18593.23 | 4.76% | 0.00 |
| 2025-08-06 | 34.60 | 33.60 | -0.86 | -2.50% | 33.15 | 35.23 | 58615 | 19893.19 | 5.02% | 0.00 |
| 2025-08-05 | 34.73 | 34.46 | -0.25 | -0.72% | 34.04 | 35.96 | 55972 | 19497.59 | 4.80% | 0.00 |
| 2025-08-04 | 33.81 | 34.71 | 0.79 | 2.33% | 32.45 | 35.05 | 75105 | 25112.18 | 6.44% | 0.00 |
| 2025-08-01 | 33.36 | 33.92 | 0.14 | 0.41% | 33.05 | 34.29 | 56621 | 19124.75 | 4.85% | 0.00 |
| 2025-07-31 | 33.34 | 33.78 | 0.37 | 1.11% | 33.05 | 35.09 | 72181 | 24519.09 | 6.19% | 0.00 |
| 2025-07-30 | 33.93 | 33.41 | -0.32 | -0.95% | 33.02 | 34.77 | 72824 | 24683.12 | 6.24% | 0.00 |
| 2025-07-29 | 33.21 | 33.73 | 0.38 | 1.14% | 32.56 | 33.98 | 73135 | 24455.01 | 6.27% | 0.00 |
| 2025-07-28 | 33.30 | 33.35 | -0.08 | -0.24% | 32.95 | 33.83 | 50219 | 16737.92 | 4.30% | 0.00 |
| 2025-07-25 | 34.48 | 33.43 | -0.88 | -2.56% | 33.10 | 34.49 | 67338 | 22602.17 | 5.77% | 0.00 |
| 2025-07-24 | 33.50 | 34.31 | 0.70 | 2.08% | 33.49 | 34.97 | 65882 | 22492.47 | 5.65% | 0.00 |
| 2025-07-23 | 33.02 | 33.61 | -0.33 | -0.97% | 32.65 | 34.00 | 89298 | 29869.69 | 7.65% | 0.00 |
| 2025-07-22 | 34.45 | 33.94 | 0.04 | 0.12% | 32.98 | 34.95 | 125098 | 42585.37 | 10.72% | 50.00 |
| 2025-07-21 | 33.47 | 33.90 | 0.64 | 1.92% | 32.91 | 35.48 | 147980 | 50323.54 | 12.68% | 0.00 |
| 2025-07-18 | 30.95 | 33.26 | 2.33 | 7.53% | 30.52 | 33.50 | 136372 | 43820.57 | 11.69% | 0.00 |
| 2025-07-17 | 29.41 | 30.93 | 1.37 | 4.63% | 29.41 | 31.13 | 86709 | 26598.83 | 7.43% | 0.00 |
| 2025-07-16 | 29.74 | 29.56 | -0.25 | -0.84% | 29.30 | 30.10 | 36137 | 10679.47 | 3.10% | 0.00 |
| 2025-07-15 | 30.20 | 29.81 | -0.47 | -1.55% | 29.28 | 30.30 | 59600 | 17747.34 | 5.11% | 0.00 |
| 2025-07-14 | 29.95 | 30.28 | 0.53 | 1.78% | 29.25 | 30.79 | 79896 | 24076.29 | 6.85% | 0.00 |
| 2025-07-11 | 29.01 | 29.75 | 0.76 | 2.62% | 28.82 | 29.84 | 61563 | 18097.26 | 5.28% | 0.00 |
| 2025-07-10 | 28.33 | 28.99 | 0.67 | 2.37% | 28.33 | 30.36 | 67721 | 19925.41 | 5.80% | 10.00 |
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。
