| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.58 | 11.85 | 0.37 | 3.22% | 11.55 | 12.15 | 148192 | 17592.71 | 4.57% | 0.00 |
| 2026-03-24 | 11.24 | 11.48 | 0.48 | 4.36% | 10.79 | 11.51 | 160211 | 17892.79 | 4.94% | 0.00 |
| 2026-03-23 | 11.33 | 11.00 | -0.77 | -6.54% | 10.89 | 11.78 | 187047 | 21035.71 | 5.76% | 0.00 |
| 2026-03-20 | 12.10 | 11.77 | -0.25 | -2.08% | 11.74 | 12.49 | 144541 | 17596.71 | 4.45% | 0.00 |
| 2026-03-19 | 12.24 | 12.02 | -0.42 | -3.38% | 11.95 | 12.38 | 102479 | 12462.35 | 3.16% | 0.00 |
| 2026-03-18 | 12.05 | 12.44 | 0.28 | 2.30% | 12.01 | 12.52 | 130216 | 15982.18 | 4.01% | 0.00 |
| 2026-03-17 | 12.66 | 12.16 | -0.43 | -3.42% | 12.12 | 12.72 | 101346 | 12588.33 | 3.12% | 0.00 |
| 2026-03-16 | 12.08 | 12.59 | 0.41 | 3.37% | 11.95 | 12.60 | 136166 | 16739.81 | 4.20% | 0.00 |
| 2026-03-13 | 12.30 | 12.18 | -0.29 | -2.33% | 12.12 | 12.65 | 108993 | 13428.26 | 3.36% | 0.00 |
| 2026-03-12 | 12.87 | 12.47 | -0.35 | -2.73% | 12.31 | 12.87 | 143423 | 17920.51 | 4.42% | 0.00 |
| 2026-03-11 | 12.84 | 12.82 | 0.12 | 0.94% | 12.71 | 13.45 | 233176 | 30383.60 | 7.18% | 0.00 |
| 2026-03-10 | 11.87 | 12.70 | 1.01 | 8.64% | 11.78 | 13.00 | 225623 | 28282.88 | 6.95% | 0.00 |
| 2026-03-09 | 11.42 | 11.69 | 0.13 | 1.12% | 11.02 | 11.72 | 116322 | 13152.77 | 3.58% | 0.00 |
| 2026-03-06 | 11.52 | 11.56 | 0.03 | 0.26% | 11.45 | 11.70 | 75329 | 8713.67 | 2.32% | 0.00 |
| 2026-03-05 | 11.40 | 11.53 | 0.41 | 3.69% | 11.40 | 11.84 | 113433 | 13172.95 | 3.49% | 0.00 |
| 2026-03-04 | 11.30 | 11.12 | -0.34 | -2.97% | 10.98 | 11.53 | 114309 | 12842.95 | 3.52% | 0.00 |
| 2026-03-03 | 12.47 | 11.46 | -1.00 | -8.03% | 11.40 | 12.57 | 143558 | 17004.28 | 4.42% | 8.00 |
| 2026-03-02 | 12.68 | 12.46 | -0.38 | -2.96% | 12.33 | 12.80 | 140582 | 17577.79 | 4.33% | 10.00 |
| 2026-02-27 | 12.85 | 12.84 | -0.26 | -1.98% | 12.71 | 13.03 | 86876 | 11141.31 | 2.68% | 0.00 |
| 2026-02-26 | 12.67 | 13.10 | 0.43 | 3.39% | 12.55 | 13.26 | 142709 | 18466.10 | 4.40% | 0.00 |
| 2026-02-25 | 12.86 | 12.67 | -0.08 | -0.63% | 12.59 | 12.94 | 119837 | 15239.76 | 3.69% | 9.00 |
| 2026-02-24 | 12.56 | 12.75 | 0.32 | 2.57% | 12.48 | 12.91 | 158307 | 20169.29 | 4.88% | 0.00 |
| 2026-02-13 | 12.07 | 12.43 | 0.35 | 2.90% | 12.01 | 12.67 | 123315 | 15346.76 | 3.80% | 0.00 |
| 2026-02-12 | 12.01 | 12.08 | 0.17 | 1.43% | 11.85 | 12.15 | 56682 | 6807.93 | 1.75% | 0.00 |
| 2026-02-11 | 11.90 | 11.91 | 0.01 | 0.08% | 11.79 | 12.04 | 58540 | 6984.35 | 1.80% | 0.00 |
| 2026-02-10 | 11.82 | 11.90 | -0.01 | -0.08% | 11.82 | 12.02 | 47982 | 5719.33 | 1.48% | 0.00 |
| 2026-02-09 | 11.55 | 11.91 | 0.47 | 4.11% | 11.55 | 11.97 | 81551 | 9634.90 | 2.51% | 0.00 |
| 2026-02-06 | 11.45 | 11.44 | -0.05 | -0.44% | 11.32 | 11.60 | 57336 | 6567.69 | 1.77% | 0.00 |
| 2026-02-05 | 11.52 | 11.49 | -0.11 | -0.95% | 11.41 | 11.59 | 64303 | 7389.32 | 1.98% | 0.00 |
| 2026-02-04 | 11.88 | 11.60 | -0.35 | -2.93% | 11.46 | 11.88 | 83216 | 9681.25 | 2.56% | 0.00 |
| 2026-02-03 | 11.68 | 11.95 | 0.38 | 3.28% | 11.57 | 11.95 | 80025 | 9413.31 | 2.47% | 0.00 |
| 2026-02-02 | 11.98 | 11.57 | -0.47 | -3.90% | 11.55 | 12.07 | 108411 | 12779.05 | 3.34% | 0.00 |
| 2026-01-30 | 11.97 | 12.04 | 0.05 | 0.42% | 11.71 | 12.18 | 100727 | 12035.20 | 3.10% | 0.00 |
| 2026-01-29 | 12.29 | 11.99 | -0.37 | -2.99% | 11.90 | 12.42 | 112099 | 13646.60 | 3.45% | 0.00 |
| 2026-01-28 | 12.50 | 12.36 | -0.12 | -0.96% | 12.21 | 12.68 | 137883 | 17153.70 | 4.25% | 0.00 |
| 2026-01-27 | 12.08 | 12.48 | 0.35 | 2.89% | 11.75 | 12.49 | 157569 | 19162.69 | 4.85% | 0.00 |
| 2026-01-26 | 12.42 | 12.13 | -0.30 | -2.41% | 12.01 | 12.50 | 114883 | 14013.27 | 3.54% | 0.00 |
| 2026-01-23 | 12.25 | 12.43 | 0.18 | 1.47% | 12.15 | 12.43 | 92102 | 11333.19 | 2.84% | 10.00 |
| 2026-01-22 | 12.28 | 12.25 | 0.06 | 0.49% | 12.14 | 12.42 | 89490 | 10970.00 | 2.76% | 0.00 |
| 2026-01-21 | 12.00 | 12.19 | 0.16 | 1.33% | 11.87 | 12.28 | 113278 | 13753.26 | 3.49% | 0.00 |
| 2026-01-20 | 11.96 | 12.03 | 0.05 | 0.42% | 11.93 | 12.26 | 117128 | 14142.28 | 3.61% | 0.00 |
| 2026-01-19 | 12.05 | 11.98 | -0.09 | -0.75% | 11.91 | 12.15 | 73204 | 8797.37 | 2.26% | 0.00 |
| 2026-01-16 | 11.92 | 12.07 | 0.29 | 2.46% | 11.70 | 12.18 | 113776 | 13598.46 | 3.51% | 5.00 |
| 2026-01-15 | 11.70 | 11.78 | 0.06 | 0.51% | 11.55 | 11.86 | 100709 | 11760.44 | 3.10% | 5.00 |
| 2026-01-14 | 11.72 | 11.72 | 0.04 | 0.34% | 11.50 | 11.99 | 116101 | 13680.03 | 3.58% | 0.00 |
| 2026-01-13 | 12.00 | 11.68 | -0.35 | -2.91% | 11.64 | 12.11 | 105530 | 12509.36 | 3.25% | 0.00 |
| 2026-01-12 | 11.81 | 12.03 | 0.34 | 2.91% | 11.76 | 12.03 | 113374 | 13509.54 | 3.49% | 3.00 |
| 2026-01-09 | 11.54 | 11.69 | 0.13 | 1.12% | 11.50 | 11.71 | 75801 | 8819.15 | 2.34% | 0.00 |
| 2026-01-08 | 11.47 | 11.56 | 0.10 | 0.87% | 11.36 | 11.70 | 79482 | 9193.92 | 2.45% | 0.00 |
| 2026-01-07 | 11.48 | 11.46 | 0.03 | 0.26% | 11.34 | 11.58 | 81649 | 9345.50 | 2.52% | 0.00 |
| 2026-01-06 | 11.47 | 11.43 | -0.05 | -0.44% | 11.36 | 11.59 | 77910 | 8916.70 | 2.40% | 0.00 |
| 2026-01-05 | 11.25 | 11.48 | 0.32 | 2.87% | 11.19 | 11.51 | 74174 | 8475.84 | 2.29% | 0.00 |
| 2025-12-31 | 11.06 | 11.16 | 0.01 | 0.09% | 11.03 | 11.28 | 57598 | 6432.35 | 1.77% | 0.00 |
| 2025-12-30 | 11.14 | 11.15 | 0.02 | 0.18% | 11.06 | 11.33 | 59601 | 6672.16 | 1.84% | 0.00 |
| 2025-12-29 | 11.10 | 11.13 | 0.04 | 0.36% | 11.05 | 11.23 | 51371 | 5729.90 | 1.58% | 0.00 |
| 2025-12-26 | 11.18 | 11.09 | -0.12 | -1.07% | 11.03 | 11.32 | 57507 | 6426.05 | 1.77% | 0.00 |
| 2025-12-25 | 11.00 | 11.21 | 0.28 | 2.56% | 10.94 | 11.29 | 76675 | 8529.35 | 2.36% | 0.00 |
| 2025-12-24 | 10.71 | 10.93 | 0.27 | 2.53% | 10.65 | 10.95 | 55454 | 6024.38 | 1.71% | 0.00 |
| 2025-12-23 | 10.93 | 10.66 | -0.17 | -1.57% | 10.60 | 10.95 | 56004 | 6010.95 | 1.73% | 0.00 |
| 2025-12-22 | 10.73 | 10.83 | 0.17 | 1.59% | 10.68 | 10.99 | 57057 | 6205.70 | 1.76% | 0.00 |
| 2025-12-19 | 10.67 | 10.66 | 0.09 | 0.85% | 10.56 | 10.96 | 76870 | 8248.69 | 2.37% | 0.00 |
| 2025-12-18 | 10.43 | 10.57 | 0.04 | 0.38% | 10.41 | 10.72 | 46995 | 4989.80 | 1.45% | 0.00 |
| 2025-12-17 | 10.48 | 10.53 | 0.11 | 1.06% | 10.18 | 10.55 | 61959 | 6415.62 | 1.91% | 0.00 |
| 2025-12-16 | 10.68 | 10.42 | -0.30 | -2.80% | 10.33 | 10.76 | 55742 | 5836.23 | 1.72% | 0.00 |
| 2025-12-15 | 10.85 | 10.72 | -0.22 | -2.01% | 10.68 | 10.91 | 47289 | 5093.29 | 1.46% | 0.00 |
| 2025-12-12 | 10.64 | 10.94 | 0.23 | 2.15% | 10.53 | 10.99 | 56537 | 6115.84 | 1.74% | 0.00 |
| 2025-12-11 | 10.89 | 10.71 | -0.25 | -2.28% | 10.71 | 11.06 | 68134 | 7363.37 | 2.10% | 0.00 |
| 2025-12-10 | 10.98 | 10.96 | -0.07 | -0.63% | 10.83 | 11.10 | 48965 | 5355.79 | 1.51% | 0.00 |
| 2025-12-09 | 11.23 | 11.03 | -0.22 | -1.96% | 11.01 | 11.27 | 48739 | 5435.80 | 1.50% | 0.00 |
| 2025-12-08 | 11.22 | 11.25 | 0.04 | 0.36% | 11.21 | 11.38 | 74595 | 8427.49 | 2.30% | 0.00 |
| 2025-12-05 | 10.96 | 11.21 | 0.24 | 2.19% | 10.75 | 11.27 | 56299 | 6213.38 | 1.73% | 0.00 |
| 2025-12-04 | 11.05 | 10.97 | 0.02 | 0.18% | 10.73 | 11.15 | 50702 | 5538.37 | 1.56% | 0.00 |
| 2025-12-03 | 11.20 | 10.95 | -0.32 | -2.84% | 10.95 | 11.28 | 58326 | 6443.98 | 1.80% | 0.00 |
| 2025-12-02 | 11.34 | 11.27 | -0.07 | -0.62% | 11.14 | 11.40 | 52455 | 5889.92 | 1.62% | 0.00 |
| 2025-12-01 | 11.18 | 11.34 | 0.16 | 1.43% | 11.03 | 11.45 | 82048 | 9294.67 | 2.53% | 0.00 |
| 2025-11-28 | 11.03 | 11.18 | 0.15 | 1.36% | 10.89 | 11.33 | 76445 | 8534.33 | 2.36% | 0.00 |
| 2025-11-27 | 10.70 | 11.03 | 0.39 | 3.67% | 10.66 | 11.29 | 114714 | 12697.92 | 3.53% | 5.00 |
| 2025-11-26 | 10.67 | 10.64 | -0.03 | -0.28% | 10.59 | 10.87 | 50778 | 5457.61 | 1.56% | 0.00 |
| 2025-11-25 | 10.45 | 10.67 | 0.24 | 2.30% | 10.45 | 10.84 | 51689 | 5536.01 | 1.59% | 0.00 |
| 2025-11-24 | 10.27 | 10.43 | 0.25 | 2.46% | 10.15 | 10.51 | 45483 | 4699.48 | 1.40% | 0.00 |
慧智微(688512)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。
