| 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 | 15.530 | 15.100 | -0.430 | -2.77% | 15.100 | 15.640 | 15643 | 2417.367 | 3.05% |
| 2025-09-29 | 15.500 | 15.530 | 0.180 | 1.17% | 15.180 | 15.580 | 18097 | 2786.715 | 3.53% |
| 2025-09-26 | 15.850 | 15.350 | -0.540 | -3.40% | 15.350 | 15.950 | 25715 | 4014.329 | 5.01% |
| 2025-09-25 | 16.770 | 15.890 | -1.070 | -6.31% | 15.800 | 16.890 | 51661 | 8464.565 | 10.06% |
| 2025-09-24 | 16.780 | 16.960 | -0.060 | -0.35% | 16.520 | 17.280 | 48564 | 8188.947 | 9.46% |
| 2025-09-23 | 17.700 | 17.020 | -1.610 | -8.64% | 16.610 | 17.980 | 98623 | 16932.156 | 19.21% |
| 2025-09-22 | 16.990 | 18.630 | 2.090 | 12.64% | 16.960 | 20.990 | 132584 | 25509.098 | 25.83% |
| 2025-09-19 | 17.100 | 16.540 | -0.560 | -3.27% | 16.500 | 17.120 | 22118 | 3709.306 | 4.31% |
| 2025-09-18 | 17.160 | 17.100 | -0.060 | -0.35% | 16.810 | 17.580 | 28243 | 4887.291 | 5.50% |
| 2025-09-17 | 17.100 | 17.160 | 0.230 | 1.36% | 16.760 | 17.200 | 15654 | 2670.400 | 3.05% |
| 2025-09-16 | 17.200 | 16.930 | -0.220 | -1.28% | 16.710 | 17.220 | 12191 | 2060.926 | 2.37% |
| 2025-09-15 | 16.930 | 17.150 | 0.300 | 1.78% | 16.780 | 17.390 | 15562 | 2673.751 | 3.03% |
| 2025-09-12 | 16.960 | 16.850 | -0.110 | -0.65% | 16.810 | 17.300 | 9365 | 1596.283 | 1.82% |
| 2025-09-11 | 16.850 | 16.960 | 0.190 | 1.13% | 16.700 | 17.110 | 9913 | 1676.514 | 1.93% |
| 2025-09-10 | 17.080 | 16.770 | -0.230 | -1.35% | 16.700 | 17.330 | 13890 | 2356.828 | 2.71% |
| 2025-09-09 | 17.710 | 17.000 | -0.620 | -3.52% | 16.880 | 17.710 | 18384 | 3144.932 | 3.58% |
| 2025-09-08 | 17.580 | 17.620 | -0.060 | -0.34% | 17.430 | 17.950 | 25776 | 4549.851 | 5.02% |
| 2025-09-05 | 17.080 | 17.680 | 0.680 | 4.00% | 16.990 | 17.840 | 32111 | 5657.297 | 6.26% |
| 2025-09-04 | 16.560 | 17.000 | 0.440 | 2.66% | 16.450 | 17.200 | 27353 | 4642.099 | 5.33% |
| 2025-09-03 | 17.080 | 16.560 | -0.430 | -2.53% | 16.430 | 17.220 | 18277 | 3086.826 | 3.56% |
| 2025-09-02 | 16.750 | 16.990 | 0.260 | 1.55% | 16.560 | 17.130 | 24151 | 4068.553 | 4.70% |
| 2025-09-01 | 16.730 | 16.730 | -0.070 | -0.42% | 16.500 | 16.950 | 23405 | 3914.398 | 4.56% |
| 2025-08-29 | 17.520 | 16.800 | -1.330 | -7.34% | 16.670 | 17.540 | 54792 | 9306.450 | 10.67% |
| 2025-08-28 | 17.790 | 18.130 | 0.250 | 1.40% | 17.200 | 18.170 | 24171 | 4280.410 | 4.71% |
| 2025-08-27 | 18.720 | 17.880 | -0.560 | -3.04% | 17.810 | 18.720 | 24360 | 4411.950 | 4.75% |
| 2025-08-26 | 17.920 | 18.440 | 0.510 | 2.84% | 17.870 | 18.880 | 37523 | 6902.347 | 7.31% |
| 2025-08-25 | 18.300 | 17.930 | -0.220 | -1.21% | 17.750 | 18.400 | 27980 | 5028.146 | 5.45% |
| 2025-08-22 | 18.430 | 18.150 | -0.280 | -1.52% | 18.000 | 18.560 | 23582 | 4284.211 | 4.59% |
| 2025-08-21 | 19.150 | 18.430 | -0.070 | -0.38% | 18.310 | 19.970 | 46291 | 8777.712 | 9.02% |
| 2025-08-20 | 18.070 | 18.500 | 0.430 | 2.38% | 17.900 | 18.500 | 27681 | 5060.505 | 5.39% |
| 2025-08-19 | 18.200 | 18.070 | 0.040 | 0.22% | 18.010 | 18.550 | 37356 | 6834.982 | 7.28% |
| 2025-08-18 | 17.520 | 18.030 | 0.670 | 3.86% | 17.340 | 18.200 | 30821 | 5528.983 | 6.00% |
| 2025-08-15 | 16.900 | 17.360 | 0.620 | 3.70% | 16.850 | 17.400 | 13428 | 2309.329 | 2.62% |
| 2025-08-14 | 17.420 | 16.740 | -0.650 | -3.74% | 16.660 | 17.460 | 17217 | 2931.206 | 3.35% |
| 2025-08-13 | 17.500 | 17.390 | -0.010 | -0.06% | 17.180 | 17.560 | 14920 | 2590.767 | 2.91% |
| 2025-08-12 | 17.630 | 17.400 | -0.150 | -0.85% | 17.350 | 17.730 | 9999 | 1746.162 | 1.95% |
| 2025-08-11 | 17.460 | 17.550 | 0.180 | 1.04% | 17.300 | 17.790 | 13531 | 2385.018 | 2.64% |
| 2025-08-08 | 17.730 | 17.370 | -0.470 | -2.63% | 17.360 | 17.950 | 13957 | 2457.749 | 2.72% |
| 2025-08-07 | 17.810 | 17.840 | 0.070 | 0.39% | 17.730 | 18.110 | 16305 | 2920.240 | 3.18% |
| 2025-08-06 | 17.740 | 17.770 | 0.070 | 0.40% | 17.500 | 17.820 | 12213 | 2165.837 | 2.38% |
| 2025-08-05 | 17.670 | 17.700 | 0.040 | 0.23% | 17.630 | 17.860 | 10227 | 1813.284 | 1.99% |
| 2025-08-04 | 17.600 | 17.660 | 0.010 | 0.06% | 17.400 | 17.720 | 7137 | 1254.634 | 1.39% |
| 2025-08-01 | 17.530 | 17.650 | 0.100 | 0.57% | 17.390 | 17.690 | 8093 | 1422.768 | 1.58% |
| 2025-07-31 | 17.510 | 17.550 | -0.040 | -0.23% | 17.200 | 17.920 | 15459 | 2721.472 | 3.01% |
| 2025-07-30 | 17.770 | 17.590 | -0.060 | -0.34% | 17.300 | 17.790 | 16960 | 2975.764 | 3.30% |
| 2025-07-29 | 17.840 | 17.650 | -0.230 | -1.29% | 17.500 | 18.000 | 12864 | 2270.034 | 2.51% |
| 2025-07-28 | 18.280 | 17.880 | -0.140 | -0.78% | 17.780 | 18.280 | 19126 | 3440.779 | 3.73% |
| 2025-07-25 | 18.110 | 18.020 | -0.020 | -0.11% | 17.910 | 18.350 | 13218 | 2395.258 | 2.58% |
| 2025-07-24 | 17.750 | 18.040 | 0.250 | 1.41% | 17.750 | 18.110 | 13639 | 2453.422 | 2.66% |
| 2025-07-23 | 18.350 | 17.790 | -0.610 | -3.32% | 17.760 | 18.490 | 18545 | 3357.812 | 3.61% |
| 2025-07-22 | 18.290 | 18.400 | 0.110 | 0.60% | 18.030 | 18.420 | 21435 | 3913.558 | 4.18% |
| 2025-07-21 | 18.150 | 18.290 | 0.180 | 0.99% | 18.000 | 18.330 | 24773 | 4524.713 | 4.83% |
| 2025-07-18 | 18.170 | 18.110 | 0.010 | 0.06% | 17.900 | 18.230 | 17197 | 3101.261 | 3.35% |
| 2025-07-17 | 18.060 | 18.100 | 0.040 | 0.22% | 18.010 | 18.240 | 15324 | 2779.818 | 2.99% |
| 2025-07-16 | 18.110 | 18.060 | 0.020 | 0.11% | 17.900 | 18.170 | 15691 | 2827.677 | 3.06% |
| 2025-07-15 | 17.840 | 18.040 | 0.230 | 1.29% | 17.550 | 18.200 | 25358 | 4537.340 | 4.94% |
| 2025-07-14 | 17.860 | 17.810 | 0.010 | 0.06% | 17.710 | 17.880 | 10496 | 1867.647 | 2.04% |
| 2025-07-11 | 17.740 | 17.800 | 0.060 | 0.34% | 17.610 | 18.010 | 15974 | 2848.703 | 3.11% |
| 2025-07-10 | 17.890 | 17.740 | 0.000 | 0.00% | 17.290 | 17.890 | 18968 | 3329.431 | 3.70% |
| 2025-07-09 | 18.210 | 17.740 | -0.460 | -2.53% | 17.660 | 18.300 | 20052 | 3600.240 | 3.91% |
| 2025-07-08 | 17.820 | 18.200 | 0.510 | 2.88% | 17.690 | 18.230 | 21296 | 3856.744 | 4.15% |
| 2025-07-07 | 17.580 | 17.690 | 0.060 | 0.34% | 17.520 | 17.810 | 10243 | 1808.066 | 2.00% |
| 2025-07-04 | 18.400 | 17.630 | -0.670 | -3.66% | 17.600 | 18.490 | 25839 | 4617.491 | 5.03% |
| 2025-07-03 | 18.160 | 18.300 | 0.150 | 0.83% | 18.070 | 18.550 | 16131 | 2953.553 | 3.14% |
| 2025-07-02 | 18.750 | 18.150 | -0.600 | -3.20% | 17.900 | 18.830 | 31073 | 5652.127 | 6.05% |
| 2025-07-01 | 19.150 | 18.750 | -0.420 | -2.19% | 18.530 | 19.250 | 23460 | 4420.713 | 4.57% |
| 2025-06-30 | 19.300 | 19.170 | -0.010 | -0.05% | 18.970 | 19.380 | 25652 | 4905.282 | 5.00% |
| 2025-06-27 | 18.850 | 19.180 | 0.550 | 2.95% | 18.590 | 19.450 | 39786 | 7595.585 | 7.75% |
| 2025-06-26 | 18.580 | 18.630 | -0.050 | -0.27% | 18.530 | 19.400 | 33906 | 6432.782 | 6.61% |
| 2025-06-25 | 18.560 | 18.680 | 0.000 | 0.00% | 18.200 | 18.870 | 37650 | 6966.665 | 7.33% |
| 2025-06-24 | 18.150 | 18.680 | 0.450 | 2.47% | 18.080 | 19.090 | 47715 | 8894.326 | 9.30% |
| 2025-06-23 | 17.970 | 18.230 | -0.370 | -1.99% | 17.330 | 18.280 | 51858 | 9219.152 | 10.10% |
| 2025-06-20 | 19.930 | 18.600 | -1.670 | -8.24% | 18.600 | 20.470 | 52849 | 10301.489 | 10.30% |
| 2025-06-19 | 20.000 | 20.270 | 0.420 | 2.12% | 19.110 | 21.440 | 68532 | 13733.644 | 13.35% |
| 2025-06-18 | 18.800 | 19.850 | 0.790 | 4.14% | 18.630 | 20.550 | 73908 | 14596.699 | 14.40% |
| 2025-06-17 | 19.380 | 19.060 | -0.500 | -2.56% | 18.820 | 19.460 | 33583 | 6422.831 | 6.54% |
| 2025-06-16 | 18.500 | 19.560 | 0.770 | 4.10% | 18.350 | 19.580 | 55940 | 10704.479 | 10.90% |
| 2025-06-13 | 18.900 | 18.790 | -0.350 | -1.83% | 18.240 | 19.100 | 30612 | 5710.306 | 5.96% |
| 2025-06-12 | 18.370 | 19.140 | 0.770 | 4.19% | 18.110 | 19.150 | 51240 | 9684.331 | 9.98% |
| 2025-06-11 | 18.010 | 18.370 | 0.570 | 3.20% | 17.930 | 18.570 | 22687 | 4150.956 | 4.42% |
智新电子(837212)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。
