| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 249.55 | 235.46 | -13.44 | -5.40% | 232.50 | 250.06 | 35996 | 85618.80 | 4.98% | 0.00 |
| 2026-03-25 | 244.80 | 248.90 | 10.90 | 4.58% | 244.21 | 259.51 | 49404 | 124313.42 | 6.83% | 0.00 |
| 2026-03-24 | 233.40 | 238.00 | 10.00 | 4.39% | 225.68 | 240.00 | 31693 | 73897.19 | 4.38% | 0.00 |
| 2026-03-23 | 240.00 | 228.00 | -20.30 | -8.18% | 226.52 | 245.70 | 43468 | 102116.52 | 6.01% | 0.00 |
| 2026-03-20 | 244.50 | 248.30 | 7.23 | 3.00% | 238.27 | 255.50 | 55975 | 139235.28 | 7.74% | 0.00 |
| 2026-03-19 | 240.20 | 241.07 | -4.53 | -1.84% | 240.20 | 248.88 | 35692 | 86899.92 | 4.93% | 0.00 |
| 2026-03-18 | 240.00 | 245.60 | 11.16 | 4.76% | 235.03 | 246.98 | 41357 | 99636.59 | 5.72% | 0.00 |
| 2026-03-17 | 246.00 | 234.44 | -2.56 | -1.08% | 234.00 | 246.88 | 35981 | 86070.31 | 4.97% | 0.00 |
| 2026-03-16 | 231.89 | 237.00 | 5.25 | 2.27% | 228.00 | 240.71 | 34953 | 82113.49 | 4.83% | 0.00 |
| 2026-03-13 | 230.04 | 231.75 | -2.93 | -1.25% | 230.04 | 238.89 | 22020 | 51488.74 | 3.04% | 0.00 |
| 2026-03-12 | 239.01 | 234.68 | -5.27 | -2.20% | 231.51 | 242.98 | 31819 | 75127.27 | 4.40% | 0.00 |
| 2026-03-11 | 252.00 | 239.95 | -9.38 | -3.76% | 238.56 | 252.00 | 33148 | 80607.29 | 4.58% | 0.00 |
| 2026-03-10 | 256.00 | 249.33 | 3.53 | 1.44% | 243.60 | 256.00 | 39260 | 97868.79 | 5.43% | 0.00 |
| 2026-03-09 | 244.93 | 245.80 | -12.02 | -4.66% | 230.00 | 248.00 | 47255 | 113276.39 | 6.53% | 0.00 |
| 2026-03-06 | 265.00 | 257.82 | -7.73 | -2.91% | 257.17 | 267.87 | 28136 | 73472.61 | 3.89% | 0.00 |
| 2026-03-05 | 274.70 | 265.55 | -0.94 | -0.35% | 262.62 | 278.57 | 29718 | 80501.72 | 4.11% | 7.00 |
| 2026-03-04 | 262.20 | 266.49 | 0.49 | 0.18% | 262.20 | 272.94 | 25914 | 69328.02 | 3.58% | 0.00 |
| 2026-03-03 | 282.01 | 266.00 | -20.58 | -7.18% | 263.11 | 285.88 | 51490 | 141168.89 | 7.12% | 0.00 |
| 2026-03-02 | 286.52 | 286.58 | -19.49 | -6.37% | 280.97 | 291.28 | 55899 | 159944.92 | 7.73% | 0.00 |
| 2026-02-27 | 300.60 | 306.07 | -4.23 | -1.36% | 298.00 | 310.00 | 29964 | 91016.45 | 4.14% | 0.00 |
| 2026-02-26 | 310.00 | 310.30 | -2.70 | -0.86% | 297.04 | 319.00 | 40381 | 123621.89 | 5.58% | 0.00 |
| 2026-02-25 | 290.00 | 313.00 | 21.25 | 7.28% | 279.00 | 319.71 | 59452 | 178919.30 | 8.22% | 0.00 |
| 2026-02-24 | 292.00 | 291.75 | 3.95 | 1.37% | 273.30 | 300.88 | 35955 | 103707.43 | 4.97% | 0.00 |
| 2026-02-13 | 272.42 | 287.80 | 11.80 | 4.28% | 272.42 | 294.73 | 45671 | 131623.48 | 6.31% | 0.00 |
| 2026-02-12 | 278.00 | 276.00 | 2.25 | 0.82% | 272.17 | 281.36 | 30231 | 83517.43 | 4.18% | 0.00 |
| 2026-02-11 | 286.87 | 273.75 | -14.83 | -5.14% | 268.18 | 290.00 | 43072 | 118485.02 | 5.95% | 0.00 |
| 2026-02-10 | 297.00 | 288.58 | -8.74 | -2.94% | 286.00 | 303.00 | 32171 | 94394.46 | 4.45% | 0.00 |
| 2026-02-09 | 297.00 | 297.32 | 9.33 | 3.24% | 286.00 | 301.60 | 42865 | 126171.59 | 5.92% | 0.00 |
| 2026-02-06 | 287.50 | 287.99 | -6.01 | -2.04% | 280.42 | 302.79 | 59917 | 175454.11 | 8.28% | 0.00 |
| 2026-02-05 | 280.00 | 294.00 | 3.00 | 1.03% | 273.01 | 297.22 | 52044 | 148267.16 | 7.19% | 1.00 |
| 2026-02-04 | 285.37 | 291.00 | 3.00 | 1.04% | 285.37 | 299.54 | 35872 | 105243.51 | 4.96% | 0.00 |
| 2026-02-03 | 281.58 | 288.00 | 18.00 | 6.67% | 275.10 | 290.68 | 52820 | 149826.00 | 7.30% | 2.00 |
| 2026-02-02 | 280.49 | 270.00 | -15.93 | -5.57% | 270.00 | 285.90 | 49066 | 136117.48 | 6.78% | 2.21 |
| 2026-01-30 | 290.00 | 285.93 | -3.07 | -1.06% | 285.90 | 303.00 | 50384 | 147904.91 | 6.96% | 4.00 |
| 2026-01-29 | 306.57 | 289.00 | -27.00 | -8.54% | 286.21 | 312.00 | 57388 | 171311.69 | 7.93% | 2.00 |
| 2026-01-28 | 307.85 | 316.00 | 8.15 | 2.65% | 297.02 | 317.00 | 62622 | 191544.80 | 8.66% | 4.05 |
| 2026-01-27 | 277.66 | 307.85 | 28.98 | 10.39% | 275.88 | 315.00 | 73355 | 216575.28 | 10.14% | 0.00 |
| 2026-01-26 | 289.00 | 278.87 | 3.69 | 1.34% | 271.00 | 295.87 | 89728 | 255713.16 | 12.40% | 0.00 |
| 2026-01-23 | 252.00 | 275.18 | 27.18 | 10.96% | 248.70 | 278.58 | 78509 | 209500.61 | 10.85% | 0.00 |
| 2026-01-22 | 260.00 | 248.00 | -9.00 | -3.50% | 241.01 | 264.59 | 51052 | 126165.05 | 7.06% | 0.00 |
| 2026-01-21 | 248.80 | 257.00 | 7.03 | 2.81% | 248.18 | 272.68 | 58625 | 152397.34 | 8.10% | 0.00 |
| 2026-01-20 | 245.10 | 249.97 | -1.52 | -0.60% | 237.01 | 256.05 | 51325 | 126316.33 | 7.09% | 0.00 |
| 2026-01-19 | 256.00 | 251.49 | 3.49 | 1.41% | 243.66 | 256.00 | 48594 | 121525.52 | 6.72% | 2.00 |
| 2026-01-16 | 222.67 | 248.00 | 29.20 | 13.35% | 222.67 | 259.33 | 106475 | 254522.42 | 14.72% | 4.50 |
| 2026-01-15 | 210.73 | 218.80 | 7.84 | 3.72% | 206.01 | 221.80 | 56873 | 121704.32 | 7.86% | 0.00 |
| 2026-01-14 | 214.00 | 210.96 | 0.96 | 0.46% | 206.60 | 216.87 | 54402 | 115103.56 | 7.52% | 0.00 |
| 2026-01-13 | 233.80 | 210.00 | -24.25 | -10.35% | 206.00 | 233.80 | 86352 | 187021.75 | 11.94% | 2.00 |
| 2026-01-12 | 240.95 | 234.25 | -6.79 | -2.82% | 233.00 | 242.00 | 49531 | 116921.98 | 6.85% | 0.00 |
| 2026-01-09 | 240.18 | 241.04 | -1.18 | -0.49% | 232.12 | 245.78 | 42212 | 100750.07 | 5.83% | 0.00 |
| 2026-01-08 | 240.18 | 242.22 | -2.07 | -0.85% | 236.83 | 252.93 | 45160 | 109970.00 | 6.24% | 0.00 |
| 2026-01-07 | 237.50 | 244.29 | 15.77 | 6.90% | 237.50 | 253.50 | 56813 | 139354.11 | 7.85% | 0.00 |
| 2026-01-06 | 237.00 | 228.52 | -5.06 | -2.17% | 227.00 | 248.75 | 54213 | 128803.55 | 7.49% | 0.00 |
| 2026-01-05 | 227.00 | 233.58 | 9.99 | 4.47% | 226.01 | 237.90 | 38639 | 90041.01 | 5.34% | 0.00 |
| 2025-12-31 | 241.50 | 223.59 | -7.40 | -3.20% | 217.00 | 242.30 | 56338 | 127793.29 | 7.79% | 2.00 |
| 2025-12-30 | 245.86 | 230.99 | -19.01 | -7.60% | 230.20 | 264.46 | 71085 | 172572.41 | 9.82% | 2.78 |
| 2025-12-29 | 240.00 | 250.00 | 5.40 | 2.21% | 235.38 | 250.00 | 42885 | 104078.24 | 5.93% | 0.00 |
| 2025-12-26 | 253.10 | 244.60 | -9.39 | -3.70% | 239.86 | 260.00 | 44437 | 109774.91 | 6.14% | 2.00 |
| 2025-12-25 | 260.00 | 253.99 | -10.98 | -4.14% | 248.06 | 261.00 | 46863 | 118722.85 | 6.48% | 5.48 |
| 2025-12-24 | 258.70 | 264.97 | 8.27 | 3.22% | 247.10 | 270.88 | 58254 | 150480.42 | 8.05% | 0.00 |
| 2025-12-23 | 242.00 | 256.70 | 7.11 | 2.85% | 242.00 | 261.23 | 50310 | 128342.88 | 6.95% | 0.00 |
| 2025-12-22 | 216.68 | 249.59 | 41.53 | 19.96% | 214.50 | 249.67 | 72276 | 173955.81 | 9.99% | 0.00 |
| 2025-12-19 | 202.00 | 208.06 | 10.41 | 5.27% | 194.02 | 215.88 | 35868 | 74110.34 | 4.96% | 0.00 |
| 2025-12-18 | 208.88 | 197.65 | -8.35 | -4.05% | 197.20 | 212.01 | 29801 | 60409.16 | 4.12% | 2.00 |
| 2025-12-17 | 198.00 | 206.00 | 9.15 | 4.65% | 195.77 | 208.86 | 23404 | 47598.07 | 3.23% | 0.00 |
| 2025-12-16 | 204.30 | 196.85 | -7.32 | -3.59% | 193.42 | 206.00 | 21346 | 42341.00 | 2.95% | 0.00 |
| 2025-12-15 | 208.88 | 204.17 | -10.71 | -4.98% | 203.87 | 214.88 | 28412 | 59069.62 | 3.93% | 0.00 |
| 2025-12-12 | 194.01 | 214.88 | 18.97 | 9.68% | 194.00 | 214.88 | 41593 | 85409.28 | 5.75% | 0.00 |
| 2025-12-11 | 197.98 | 195.91 | 0.11 | 0.06% | 192.10 | 200.55 | 20321 | 40089.32 | 2.81% | 0.00 |
| 2025-12-10 | 195.20 | 195.80 | -1.31 | -0.66% | 189.00 | 200.80 | 20583 | 40014.77 | 2.84% | 0.00 |
| 2025-12-09 | 197.04 | 197.11 | -0.89 | -0.45% | 192.00 | 201.93 | 22395 | 43931.02 | 3.10% | 0.00 |
| 2025-12-08 | 192.00 | 198.00 | 7.85 | 4.13% | 183.04 | 201.75 | 32022 | 61861.15 | 4.43% | 0.00 |
| 2025-12-05 | 193.32 | 190.15 | -2.85 | -1.48% | 187.18 | 197.18 | 25681 | 49236.36 | 3.55% | 0.00 |
| 2025-12-04 | 190.71 | 193.00 | 5.29 | 2.82% | 181.10 | 196.88 | 34891 | 66367.96 | 4.82% | 0.00 |
| 2025-12-03 | 178.36 | 187.71 | 8.57 | 4.78% | 178.36 | 192.60 | 35944 | 67536.38 | 4.97% | 0.00 |
| 2025-12-02 | 181.87 | 179.14 | -2.66 | -1.46% | 176.24 | 186.68 | 17449 | 31484.92 | 2.41% | 0.00 |
| 2025-12-01 | 187.90 | 181.80 | -7.00 | -3.71% | 176.61 | 188.86 | 27444 | 50056.09 | 3.79% | 0.00 |
| 2025-11-28 | 176.57 | 188.80 | 11.32 | 6.38% | 173.51 | 192.60 | 44447 | 82245.58 | 6.14% | 0.00 |
| 2025-11-27 | 173.26 | 177.48 | 3.85 | 2.22% | 172.50 | 186.02 | 22063 | 39815.57 | 3.05% | 1.60 |
| 2025-11-26 | 177.00 | 173.63 | -5.61 | -3.13% | 172.27 | 181.38 | 29778 | 52475.43 | 4.12% | 0.00 |
| 2025-11-25 | 186.01 | 179.24 | -1.76 | -0.97% | 178.68 | 189.74 | 24352 | 44459.45 | 3.37% | 0.00 |
精智达(688627)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。
