| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 10.63 | 10.18 | -0.53 | -4.95% | 10.16 | 10.78 | 84359 | 8732.99 | 2.60% | 0.00 |
| 2025-11-20 | 10.95 | 10.71 | -0.16 | -1.47% | 10.66 | 11.08 | 51360 | 5549.30 | 1.58% | 0.00 |
| 2025-11-19 | 11.29 | 10.87 | -0.32 | -2.86% | 10.80 | 11.34 | 75382 | 8289.72 | 2.32% | 0.00 |
| 2025-11-18 | 11.18 | 11.19 | -0.10 | -0.89% | 11.06 | 11.28 | 59348 | 6635.08 | 1.83% | 0.00 |
| 2025-11-17 | 11.36 | 11.29 | 0.02 | 0.18% | 11.24 | 11.42 | 36824 | 4169.55 | 1.13% | 0.00 |
| 2025-11-14 | 11.41 | 11.27 | -0.20 | -1.74% | 11.27 | 11.53 | 49369 | 5625.64 | 1.52% | 0.00 |
| 2025-11-13 | 11.39 | 11.47 | 0.08 | 0.70% | 11.37 | 11.56 | 48302 | 5540.34 | 1.49% | 0.00 |
| 2025-11-12 | 11.53 | 11.39 | -0.15 | -1.30% | 11.31 | 11.56 | 57357 | 6540.40 | 1.77% | 0.00 |
| 2025-11-11 | 11.71 | 11.54 | -0.14 | -1.20% | 11.51 | 11.85 | 60135 | 7014.32 | 1.85% | 0.00 |
| 2025-11-10 | 11.67 | 11.68 | 0.05 | 0.43% | 11.57 | 11.79 | 55955 | 6529.13 | 1.72% | 0.00 |
| 2025-11-07 | 11.57 | 11.63 | -0.05 | -0.43% | 11.44 | 11.72 | 53464 | 6208.67 | 1.65% | 0.00 |
| 2025-11-06 | 11.62 | 11.68 | 0.06 | 0.52% | 11.52 | 11.75 | 51890 | 6053.31 | 1.60% | 0.00 |
| 2025-11-05 | 11.51 | 11.62 | -0.04 | -0.34% | 11.47 | 11.68 | 43376 | 5026.48 | 1.34% | 0.00 |
| 2025-11-04 | 11.93 | 11.66 | -0.25 | -2.10% | 11.54 | 11.93 | 58151 | 6799.10 | 1.79% | 0.00 |
| 2025-11-03 | 11.82 | 11.91 | 0.08 | 0.68% | 11.56 | 11.94 | 69039 | 8109.26 | 2.13% | 0.00 |
| 2025-10-31 | 11.81 | 11.83 | 0.04 | 0.34% | 11.80 | 12.03 | 70627 | 8393.94 | 2.18% | 0.00 |
| 2025-10-30 | 11.87 | 11.79 | -0.10 | -0.84% | 11.71 | 12.04 | 62536 | 7413.13 | 1.93% | 0.00 |
| 2025-10-29 | 12.00 | 11.89 | -0.06 | -0.50% | 11.74 | 12.11 | 71951 | 8532.99 | 2.22% | 0.00 |
| 2025-10-28 | 11.63 | 11.95 | 0.30 | 2.58% | 11.52 | 12.21 | 136475 | 16403.54 | 4.20% | 0.00 |
| 2025-10-27 | 11.61 | 11.65 | 0.18 | 1.57% | 11.47 | 11.82 | 90013 | 10481.50 | 2.77% | 0.00 |
| 2025-10-24 | 11.17 | 11.47 | 0.37 | 3.33% | 11.15 | 11.51 | 94007 | 10709.93 | 2.90% | 0.00 |
| 2025-10-23 | 11.31 | 11.10 | -0.24 | -2.12% | 10.93 | 11.31 | 98567 | 10888.68 | 3.04% | 0.00 |
| 2025-10-22 | 11.30 | 11.34 | -0.06 | -0.53% | 11.20 | 11.48 | 56957 | 6450.27 | 1.75% | 0.00 |
| 2025-10-21 | 11.27 | 11.40 | 0.19 | 1.69% | 11.13 | 11.47 | 70519 | 8009.32 | 2.17% | 0.00 |
| 2025-10-20 | 11.19 | 11.21 | 0.19 | 1.72% | 11.12 | 11.45 | 91087 | 10261.53 | 2.81% | 0.00 |
| 2025-10-17 | 11.53 | 11.02 | -0.46 | -4.01% | 11.00 | 11.58 | 101841 | 11399.75 | 3.14% | 0.00 |
| 2025-10-16 | 11.66 | 11.48 | -0.36 | -3.04% | 11.43 | 11.77 | 121613 | 14096.89 | 3.75% | 0.00 |
| 2025-10-15 | 11.85 | 11.84 | -0.01 | -0.08% | 11.70 | 11.99 | 95592 | 11308.48 | 2.95% | 0.00 |
| 2025-10-14 | 12.59 | 11.85 | -0.55 | -4.44% | 11.78 | 12.63 | 131180 | 15906.67 | 4.04% | 0.00 |
| 2025-10-13 | 11.70 | 12.40 | 0.20 | 1.64% | 11.56 | 12.44 | 126990 | 15435.31 | 3.91% | 0.00 |
| 2025-10-10 | 13.05 | 12.20 | -0.86 | -6.58% | 12.16 | 13.09 | 192607 | 23948.35 | 5.93% | 0.00 |
| 2025-10-09 | 12.89 | 13.06 | 0.26 | 2.03% | 12.81 | 13.25 | 174780 | 22851.07 | 5.38% | 10.00 |
| 2025-09-30 | 12.70 | 12.80 | 0.26 | 2.07% | 12.62 | 13.05 | 123197 | 15813.30 | 3.80% | 6.00 |
| 2025-09-29 | 12.43 | 12.54 | 0.07 | 0.56% | 12.31 | 12.62 | 107421 | 13398.75 | 3.31% | 0.00 |
| 2025-09-26 | 12.77 | 12.47 | -0.30 | -2.35% | 12.46 | 13.02 | 127169 | 16129.71 | 3.92% | 0.00 |
| 2025-09-25 | 12.83 | 12.77 | -0.13 | -1.01% | 12.68 | 12.99 | 118392 | 15215.55 | 3.65% | 0.00 |
| 2025-09-24 | 12.23 | 12.90 | 0.65 | 5.31% | 12.17 | 13.12 | 217025 | 27674.53 | 6.69% | 0.00 |
| 2025-09-23 | 12.40 | 12.25 | -0.23 | -1.84% | 11.81 | 12.51 | 126916 | 15372.16 | 3.91% | 0.00 |
| 2025-09-22 | 12.26 | 12.48 | 0.26 | 2.13% | 12.11 | 12.54 | 104579 | 12958.20 | 3.22% | 0.00 |
| 2025-09-19 | 12.33 | 12.22 | -0.06 | -0.49% | 12.10 | 12.61 | 131548 | 16236.92 | 4.05% | 0.00 |
| 2025-09-18 | 12.56 | 12.28 | -0.27 | -2.15% | 12.10 | 13.03 | 195025 | 24727.38 | 6.01% | 0.00 |
| 2025-09-17 | 12.41 | 12.55 | 0.14 | 1.13% | 12.16 | 12.85 | 141031 | 17774.82 | 4.35% | 19.99 |
| 2025-09-16 | 12.27 | 12.41 | 0.25 | 2.06% | 12.10 | 12.58 | 125496 | 15524.35 | 3.87% | 0.00 |
| 2025-09-15 | 12.99 | 12.16 | -0.03 | -0.25% | 12.15 | 13.10 | 159895 | 19802.34 | 4.93% | 0.00 |
| 2025-09-12 | 12.08 | 12.19 | 0.11 | 0.91% | 11.94 | 12.46 | 140137 | 17098.35 | 4.32% | 0.00 |
| 2025-09-11 | 11.55 | 12.08 | 0.57 | 4.95% | 11.35 | 12.08 | 158798 | 18737.33 | 4.89% | 0.00 |
| 2025-09-10 | 11.60 | 11.51 | -0.09 | -0.78% | 11.49 | 11.81 | 89857 | 10432.73 | 2.77% | 0.00 |
| 2025-09-09 | 11.93 | 11.60 | -0.36 | -3.01% | 11.52 | 11.93 | 119538 | 13998.79 | 3.68% | 0.00 |
| 2025-09-08 | 12.10 | 11.96 | -0.11 | -0.91% | 11.82 | 12.16 | 126241 | 15102.35 | 3.89% | 0.00 |
| 2025-09-05 | 11.82 | 12.07 | 0.30 | 2.55% | 11.70 | 12.14 | 108791 | 13002.39 | 3.35% | 0.00 |
| 2025-09-04 | 12.45 | 11.77 | -0.60 | -4.85% | 11.59 | 12.56 | 168752 | 20352.75 | 5.20% | 0.00 |
| 2025-09-03 | 12.50 | 12.37 | -0.12 | -0.96% | 12.30 | 12.83 | 148452 | 18570.45 | 4.57% | 0.00 |
| 2025-09-02 | 13.26 | 12.49 | -0.73 | -5.52% | 12.33 | 13.26 | 263171 | 33206.20 | 8.11% | 0.00 |
| 2025-09-01 | 13.45 | 13.22 | -0.10 | -0.75% | 13.05 | 13.66 | 192901 | 25624.15 | 5.94% | 0.00 |
| 2025-08-29 | 13.82 | 13.32 | -0.66 | -4.72% | 12.88 | 13.82 | 268449 | 35737.59 | 8.27% | 0.00 |
| 2025-08-28 | 13.28 | 13.98 | 0.80 | 6.07% | 13.28 | 14.04 | 283949 | 38966.98 | 8.75% | 20.00 |
| 2025-08-27 | 13.56 | 13.18 | -0.47 | -3.44% | 13.11 | 14.13 | 229824 | 31385.36 | 7.08% | 0.00 |
| 2025-08-26 | 13.60 | 13.65 | 0.03 | 0.22% | 13.35 | 13.71 | 181648 | 24624.48 | 5.60% | 0.00 |
| 2025-08-25 | 13.67 | 13.62 | 0.16 | 1.19% | 13.38 | 14.01 | 256719 | 35156.45 | 7.91% | 29.73 |
| 2025-08-22 | 12.89 | 13.46 | 0.56 | 4.34% | 12.89 | 13.49 | 257795 | 34253.82 | 7.94% | 10.00 |
| 2025-08-21 | 13.05 | 12.90 | -0.18 | -1.38% | 12.78 | 13.32 | 189954 | 24797.19 | 5.85% | 0.00 |
| 2025-08-20 | 12.80 | 13.08 | 0.15 | 1.16% | 12.51 | 13.08 | 194670 | 24897.77 | 6.00% | 0.00 |
| 2025-08-19 | 12.82 | 12.93 | 0.05 | 0.39% | 12.70 | 13.03 | 170188 | 21887.63 | 5.24% | 0.00 |
| 2025-08-18 | 13.10 | 12.88 | -0.05 | -0.39% | 12.76 | 13.18 | 232804 | 30168.96 | 7.17% | 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。
