| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 30.500 | 30.500 | 0.480 | 1.60% | 30.100 | 31.500 | 14351 | 4439.012 | 3.71% |
| 2025-09-29 | 29.620 | 30.020 | 0.480 | 1.62% | 29.400 | 30.240 | 9183 | 2740.851 | 2.38% |
| 2025-09-26 | 30.850 | 29.540 | -1.000 | -3.27% | 29.500 | 30.880 | 11235 | 3363.335 | 2.91% |
| 2025-09-25 | 31.140 | 30.540 | -0.590 | -1.90% | 30.500 | 31.780 | 12122 | 3779.401 | 3.14% |
| 2025-09-24 | 30.530 | 31.130 | 0.600 | 1.97% | 30.300 | 31.680 | 13075 | 4046.478 | 3.38% |
| 2025-09-23 | 32.130 | 30.530 | -1.970 | -6.06% | 30.130 | 32.130 | 21567 | 6646.950 | 5.58% |
| 2025-09-22 | 32.110 | 32.500 | 0.390 | 1.21% | 31.810 | 32.830 | 15266 | 4936.769 | 3.95% |
| 2025-09-19 | 33.470 | 32.110 | -0.790 | -2.40% | 31.680 | 33.470 | 19918 | 6430.458 | 5.15% |
| 2025-09-18 | 33.260 | 32.900 | -0.300 | -0.90% | 32.500 | 34.390 | 29272 | 9817.571 | 7.57% |
| 2025-09-17 | 33.300 | 33.200 | -0.230 | -0.69% | 33.050 | 33.810 | 16733 | 5584.981 | 4.33% |
| 2025-09-16 | 32.990 | 33.430 | 0.280 | 0.84% | 32.700 | 33.470 | 14845 | 4934.523 | 3.84% |
| 2025-09-15 | 33.000 | 33.150 | 0.350 | 1.07% | 32.400 | 33.550 | 13762 | 4539.504 | 3.56% |
| 2025-09-12 | 33.610 | 32.800 | -0.800 | -2.38% | 32.680 | 33.800 | 18744 | 6194.983 | 4.85% |
| 2025-09-11 | 32.840 | 33.600 | 0.740 | 2.25% | 32.560 | 33.770 | 19201 | 6389.257 | 4.97% |
| 2025-09-10 | 33.300 | 32.860 | -0.260 | -0.79% | 32.700 | 33.590 | 16317 | 5403.292 | 4.22% |
| 2025-09-09 | 34.180 | 33.120 | -1.060 | -3.10% | 32.820 | 34.490 | 23270 | 7739.569 | 6.02% |
| 2025-09-08 | 35.750 | 34.180 | -0.630 | -1.81% | 34.000 | 35.860 | 31393 | 10865.022 | 8.12% |
| 2025-09-05 | 32.500 | 34.810 | 2.610 | 8.11% | 32.160 | 34.810 | 46003 | 15511.456 | 11.90% |
| 2025-09-04 | 31.980 | 32.200 | 0.380 | 1.19% | 31.300 | 32.560 | 21246 | 6829.998 | 5.50% |
| 2025-09-03 | 33.310 | 31.820 | -1.300 | -3.93% | 31.800 | 33.430 | 21599 | 7001.397 | 5.59% |
| 2025-09-02 | 34.080 | 33.120 | -0.870 | -2.56% | 32.160 | 34.180 | 30856 | 10144.963 | 7.98% |
| 2025-09-01 | 33.990 | 33.990 | 0.510 | 1.52% | 33.450 | 35.350 | 27376 | 9355.796 | 7.08% |
| 2025-08-29 | 33.990 | 33.480 | -0.740 | -2.16% | 33.190 | 34.170 | 29774 | 10001.907 | 7.70% |
| 2025-08-28 | 33.880 | 34.220 | -0.460 | -1.33% | 32.600 | 35.280 | 48804 | 16486.951 | 12.63% |
| 2025-08-27 | 36.480 | 34.680 | -0.850 | -2.39% | 34.620 | 37.340 | 58462 | 21362.426 | 15.13% |
| 2025-08-26 | 35.080 | 35.530 | 0.010 | 0.03% | 35.010 | 37.300 | 42904 | 15590.301 | 11.10% |
| 2025-08-25 | 37.010 | 35.520 | -1.480 | -4.00% | 35.010 | 37.290 | 53873 | 19205.020 | 13.94% |
| 2025-08-22 | 37.500 | 37.000 | -0.750 | -1.99% | 36.000 | 37.690 | 54916 | 20178.383 | 14.21% |
| 2025-08-21 | 35.690 | 37.750 | 2.050 | 5.74% | 35.050 | 38.250 | 74717 | 27600.205 | 19.33% |
| 2025-08-20 | 35.400 | 35.700 | -1.020 | -2.78% | 34.230 | 36.710 | 67066 | 23822.084 | 17.35% |
| 2025-08-19 | 34.500 | 36.720 | 2.520 | 7.37% | 34.200 | 41.200 | 103089 | 38587.453 | 26.68% |
| 2025-08-18 | 32.440 | 34.200 | 2.060 | 6.41% | 32.140 | 36.360 | 64966 | 22126.697 | 16.81% |
| 2025-08-15 | 30.990 | 32.140 | 1.190 | 3.84% | 30.950 | 32.190 | 25320 | 8048.514 | 6.55% |
| 2025-08-14 | 32.000 | 30.950 | -1.210 | -3.76% | 30.500 | 32.600 | 25456 | 8092.027 | 6.59% |
| 2025-08-13 | 32.060 | 32.160 | 0.100 | 0.31% | 31.920 | 32.680 | 21436 | 6925.366 | 5.55% |
| 2025-08-12 | 31.860 | 32.060 | 0.060 | 0.19% | 31.560 | 32.280 | 16396 | 5235.025 | 4.24% |
| 2025-08-11 | 31.540 | 32.000 | 0.300 | 0.95% | 31.540 | 32.370 | 14732 | 4716.601 | 3.81% |
| 2025-08-08 | 32.540 | 31.700 | -1.300 | -3.94% | 31.700 | 33.000 | 20901 | 6721.627 | 5.41% |
| 2025-08-07 | 33.420 | 33.000 | -0.560 | -1.67% | 32.790 | 33.850 | 28416 | 9465.680 | 7.35% |
| 2025-08-06 | 32.430 | 33.560 | 1.050 | 3.23% | 32.200 | 33.700 | 35529 | 11805.090 | 9.19% |
| 2025-08-05 | 32.400 | 32.510 | 0.310 | 0.96% | 31.800 | 32.690 | 19779 | 6381.302 | 5.12% |
| 2025-08-04 | 31.750 | 32.200 | 0.440 | 1.39% | 31.150 | 32.200 | 15325 | 4857.609 | 3.97% |
| 2025-08-01 | 32.630 | 31.760 | -0.870 | -2.67% | 31.670 | 33.000 | 23393 | 7513.154 | 6.05% |
| 2025-07-31 | 32.860 | 32.630 | 0.040 | 0.12% | 32.390 | 33.240 | 23497 | 7709.130 | 6.08% |
| 2025-07-30 | 33.020 | 32.590 | -0.750 | -2.25% | 32.290 | 33.590 | 22312 | 7343.619 | 5.77% |
| 2025-07-29 | 33.800 | 33.340 | -0.210 | -0.63% | 32.710 | 34.300 | 28841 | 9615.663 | 7.46% |
| 2025-07-28 | 34.200 | 33.550 | -0.730 | -2.13% | 33.230 | 35.200 | 35564 | 12088.208 | 9.20% |
| 2025-07-25 | 33.760 | 34.280 | 1.170 | 3.53% | 33.000 | 34.810 | 58038 | 19746.244 | 15.02% |
| 2025-07-24 | 32.800 | 33.110 | 0.020 | 0.06% | 32.680 | 33.800 | 32392 | 10774.077 | 8.38% |
| 2025-07-23 | 32.350 | 33.090 | 0.420 | 1.29% | 32.300 | 33.100 | 29650 | 9694.077 | 7.67% |
| 2025-07-22 | 33.680 | 32.670 | -1.200 | -3.54% | 32.670 | 34.080 | 35859 | 11850.343 | 9.28% |
| 2025-07-21 | 33.380 | 33.870 | -0.630 | -1.83% | 32.920 | 33.960 | 51935 | 17380.193 | 13.44% |
| 2025-07-18 | 33.980 | 34.500 | -0.710 | -2.02% | 33.690 | 35.300 | 64447 | 22123.273 | 16.68% |
| 2025-07-17 | 31.000 | 35.210 | 4.550 | 14.84% | 30.500 | 38.250 | 103379 | 35435.188 | 26.75% |
| 2025-07-16 | 31.600 | 30.660 | -0.680 | -2.17% | 30.550 | 31.650 | 15486 | 4801.985 | 4.01% |
| 2025-07-15 | 31.220 | 31.340 | 0.200 | 0.64% | 30.320 | 31.460 | 20132 | 6228.384 | 5.21% |
| 2025-07-14 | 31.820 | 31.140 | -0.550 | -1.74% | 30.980 | 31.820 | 14672 | 4580.908 | 3.80% |
| 2025-07-11 | 30.610 | 31.690 | 1.080 | 3.53% | 30.450 | 31.960 | 20712 | 6486.696 | 5.36% |
| 2025-07-10 | 31.340 | 30.610 | -0.560 | -1.80% | 30.380 | 31.340 | 17682 | 5439.877 | 4.58% |
| 2025-07-09 | 32.430 | 31.170 | -1.390 | -4.27% | 30.880 | 32.960 | 23613 | 7524.994 | 6.11% |
| 2025-07-08 | 32.040 | 32.560 | 0.560 | 1.75% | 31.820 | 32.800 | 17767 | 5784.585 | 4.60% |
| 2025-07-07 | 32.090 | 32.000 | 0.100 | 0.31% | 31.200 | 32.480 | 12970 | 4156.168 | 3.36% |
| 2025-07-04 | 32.560 | 31.900 | -0.900 | -2.74% | 31.870 | 32.880 | 18403 | 5940.545 | 4.76% |
| 2025-07-03 | 32.960 | 32.800 | 0.170 | 0.52% | 32.530 | 33.480 | 17838 | 5879.814 | 4.62% |
| 2025-07-02 | 34.570 | 32.630 | -1.830 | -5.31% | 32.470 | 34.570 | 31154 | 10297.249 | 8.06% |
| 2025-07-01 | 34.560 | 34.460 | -0.890 | -2.52% | 34.160 | 35.940 | 40217 | 13981.825 | 10.41% |
| 2025-06-30 | 34.190 | 35.350 | 1.560 | 4.62% | 33.120 | 36.500 | 51599 | 17955.521 | 13.35% |
| 2025-06-27 | 33.600 | 33.790 | 0.600 | 1.81% | 33.030 | 34.450 | 32430 | 10973.208 | 8.39% |
| 2025-06-26 | 33.940 | 33.190 | -0.970 | -2.84% | 33.190 | 34.400 | 34069 | 11519.171 | 8.82% |
| 2025-06-25 | 32.220 | 34.160 | 2.270 | 7.12% | 31.580 | 34.860 | 49731 | 16459.270 | 12.87% |
| 2025-06-24 | 30.460 | 31.890 | 0.890 | 2.87% | 30.380 | 32.370 | 34422 | 10891.588 | 8.91% |
| 2025-06-23 | 30.880 | 31.000 | -0.780 | -2.45% | 28.980 | 31.270 | 48114 | 14405.847 | 12.45% |
| 2025-06-20 | 33.380 | 31.780 | -2.360 | -6.91% | 31.310 | 34.550 | 37536 | 12275.449 | 9.71% |
| 2025-06-19 | 35.450 | 34.140 | -1.310 | -3.70% | 33.600 | 36.990 | 46563 | 16294.037 | 12.05% |
| 2025-06-18 | 33.490 | 35.450 | 1.410 | 4.14% | 33.080 | 35.880 | 51324 | 17922.510 | 13.28% |
| 2025-06-17 | 33.720 | 34.040 | 0.240 | 0.71% | 33.300 | 34.880 | 39830 | 13639.251 | 10.31% |
| 2025-06-16 | 31.110 | 33.800 | 1.910 | 5.99% | 31.100 | 33.980 | 42854 | 14253.592 | 11.09% |
| 2025-06-13 | 33.370 | 31.890 | -2.010 | -5.93% | 31.800 | 34.200 | 34440 | 11310.123 | 8.91% |
| 2025-06-12 | 33.000 | 33.900 | 0.730 | 2.20% | 32.910 | 34.130 | 36979 | 12503.002 | 9.57% |
| 2025-06-11 | 33.610 | 33.170 | 0.310 | 0.94% | 33.000 | 34.340 | 29056 | 9781.140 | 7.52% |
慧为智能(832876)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。
