| 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 | 15.93 | 16.05 | 0.17 | 1.07% | 15.81 | 16.08 | 40113 | 6412.68 | 1.02% |
| 2026-03-24 | 16.18 | 15.88 | 0.54 | 3.52% | 15.46 | 16.18 | 63172 | 9919.29 | 1.61% |
| 2026-03-23 | 15.99 | 15.34 | -0.78 | -4.84% | 15.20 | 15.99 | 74586 | 11601.75 | 1.90% |
| 2026-03-20 | 16.53 | 16.12 | -0.38 | -2.30% | 16.11 | 16.62 | 50391 | 8232.27 | 1.28% |
| 2026-03-19 | 16.80 | 16.50 | -0.46 | -2.71% | 16.44 | 16.87 | 43866 | 7292.09 | 1.12% |
| 2026-03-18 | 16.98 | 16.96 | 0.04 | 0.24% | 16.67 | 17.01 | 45142 | 7589.31 | 1.15% |
| 2026-03-17 | 17.15 | 16.92 | -0.19 | -1.11% | 16.90 | 17.25 | 48045 | 8214.76 | 1.22% |
| 2026-03-16 | 17.00 | 17.11 | 0.11 | 0.65% | 16.90 | 17.12 | 33922 | 5778.42 | 0.86% |
| 2026-03-13 | 17.15 | 17.00 | -0.17 | -0.99% | 17.00 | 17.24 | 36358 | 6226.43 | 0.93% |
| 2026-03-12 | 17.40 | 17.17 | -0.24 | -1.38% | 17.12 | 17.40 | 35884 | 6180.07 | 0.91% |
| 2026-03-11 | 17.48 | 17.41 | -0.06 | -0.34% | 17.28 | 17.52 | 38000 | 6606.25 | 0.97% |
| 2026-03-10 | 17.25 | 17.47 | 0.25 | 1.45% | 17.24 | 17.48 | 47853 | 8323.94 | 1.22% |
| 2026-03-09 | 17.21 | 17.22 | -0.23 | -1.32% | 16.80 | 17.25 | 85498 | 14559.73 | 2.18% |
| 2026-03-06 | 17.26 | 17.45 | 0.05 | 0.29% | 17.23 | 17.48 | 38166 | 6649.72 | 0.97% |
| 2026-03-05 | 17.61 | 17.40 | 0.00 | 0.00% | 17.35 | 17.64 | 57157 | 9993.64 | 1.46% |
| 2026-03-04 | 17.35 | 17.40 | -0.14 | -0.80% | 17.20 | 17.58 | 61483 | 10677.13 | 1.57% |
| 2026-03-03 | 18.08 | 17.54 | -0.56 | -3.09% | 17.54 | 18.19 | 74834 | 13334.03 | 1.91% |
| 2026-03-02 | 18.14 | 18.10 | -0.15 | -0.82% | 17.78 | 18.28 | 70412 | 12683.66 | 1.79% |
| 2026-02-27 | 18.31 | 18.25 | -0.05 | -0.27% | 18.07 | 18.34 | 52798 | 9595.36 | 1.34% |
| 2026-02-26 | 18.57 | 18.30 | -0.26 | -1.40% | 18.22 | 18.57 | 77144 | 14148.55 | 1.96% |
| 2026-02-25 | 18.53 | 18.56 | 0.00 | 0.00% | 18.48 | 18.73 | 72389 | 13466.07 | 1.84% |
| 2026-02-24 | 18.33 | 18.56 | 0.41 | 2.26% | 18.30 | 18.65 | 72942 | 13497.90 | 1.86% |
| 2026-02-13 | 18.14 | 18.15 | 0.03 | 0.17% | 18.08 | 18.48 | 52832 | 9639.87 | 1.35% |
| 2026-02-12 | 18.46 | 18.12 | -0.32 | -1.74% | 18.12 | 18.52 | 66111 | 12041.45 | 1.68% |
| 2026-02-11 | 18.35 | 18.44 | 0.06 | 0.33% | 18.29 | 18.58 | 53593 | 9900.06 | 1.36% |
| 2026-02-10 | 18.38 | 18.38 | -0.07 | -0.38% | 18.36 | 18.53 | 48975 | 9031.59 | 1.25% |
| 2026-02-09 | 18.48 | 18.45 | 0.15 | 0.82% | 18.32 | 18.50 | 53977 | 9950.16 | 1.37% |
| 2026-02-06 | 18.12 | 18.30 | -0.02 | -0.11% | 18.08 | 18.51 | 59255 | 10870.41 | 1.51% |
| 2026-02-05 | 18.27 | 18.32 | -0.14 | -0.76% | 18.23 | 18.55 | 80986 | 14881.41 | 2.06% |
| 2026-02-04 | 17.93 | 18.46 | 0.58 | 3.24% | 17.92 | 19.19 | 161085 | 30032.88 | 4.10% |
| 2026-02-03 | 17.71 | 17.88 | 0.30 | 1.71% | 17.60 | 17.89 | 81528 | 14463.08 | 2.08% |
| 2026-02-02 | 17.85 | 17.58 | -0.43 | -2.39% | 17.56 | 18.14 | 106111 | 18876.34 | 2.70% |
| 2026-01-30 | 18.41 | 18.01 | -0.73 | -3.90% | 17.78 | 18.59 | 170563 | 30866.89 | 4.34% |
| 2026-01-29 | 19.88 | 18.74 | -0.76 | -3.90% | 18.73 | 19.99 | 238546 | 45739.12 | 6.07% |
| 2026-01-28 | 18.92 | 19.50 | 0.56 | 2.96% | 18.92 | 19.79 | 248348 | 48349.64 | 6.32% |
| 2026-01-27 | 19.00 | 18.94 | -0.35 | -1.81% | 18.61 | 19.55 | 165638 | 31449.77 | 4.22% |
| 2026-01-26 | 18.90 | 19.29 | 0.34 | 1.79% | 18.86 | 19.66 | 220406 | 42652.59 | 5.61% |
| 2026-01-23 | 18.88 | 18.95 | 0.10 | 0.53% | 18.78 | 19.28 | 132779 | 25194.19 | 3.38% |
| 2026-01-22 | 18.75 | 18.85 | -0.05 | -0.26% | 18.58 | 19.07 | 132438 | 24828.97 | 3.37% |
| 2026-01-21 | 18.59 | 18.90 | 0.33 | 1.78% | 18.52 | 19.31 | 183279 | 34718.29 | 4.67% |
| 2026-01-20 | 18.30 | 18.57 | 0.18 | 0.98% | 18.30 | 18.73 | 106126 | 19640.45 | 2.70% |
| 2026-01-19 | 18.02 | 18.39 | 0.26 | 1.43% | 17.98 | 18.49 | 93467 | 17088.51 | 2.38% |
| 2026-01-16 | 18.20 | 18.13 | -0.12 | -0.66% | 18.00 | 18.34 | 77111 | 13999.84 | 1.96% |
| 2026-01-15 | 18.22 | 18.25 | 0.05 | 0.27% | 18.12 | 18.42 | 89972 | 16431.88 | 2.29% |
| 2026-01-14 | 17.97 | 18.20 | 0.26 | 1.45% | 17.92 | 18.36 | 119975 | 21782.99 | 3.05% |
| 2026-01-13 | 18.26 | 17.94 | -0.29 | -1.59% | 17.92 | 18.28 | 112865 | 20450.14 | 2.87% |
| 2026-01-12 | 18.13 | 18.23 | 0.10 | 0.55% | 18.03 | 18.28 | 107259 | 19474.33 | 2.73% |
| 2026-01-09 | 17.94 | 18.13 | 0.22 | 1.23% | 17.91 | 18.14 | 101023 | 18243.23 | 2.57% |
| 2026-01-08 | 17.73 | 17.91 | 0.11 | 0.62% | 17.70 | 17.95 | 73795 | 13174.29 | 1.88% |
| 2026-01-07 | 17.87 | 17.80 | -0.07 | -0.39% | 17.72 | 17.96 | 69388 | 12367.59 | 1.77% |
| 2026-01-06 | 17.70 | 17.87 | 0.15 | 0.85% | 17.65 | 17.89 | 83015 | 14780.00 | 2.11% |
| 2026-01-05 | 17.50 | 17.72 | 0.26 | 1.49% | 17.48 | 17.77 | 71268 | 12577.05 | 1.81% |
| 2025-12-31 | 17.44 | 17.46 | 0.03 | 0.17% | 17.31 | 17.54 | 50946 | 8885.71 | 1.30% |
| 2025-12-30 | 17.60 | 17.43 | -0.23 | -1.30% | 17.37 | 17.66 | 67168 | 11756.14 | 1.71% |
| 2025-12-29 | 17.78 | 17.66 | -0.08 | -0.45% | 17.64 | 17.84 | 59394 | 10536.69 | 1.51% |
| 2025-12-26 | 17.75 | 17.74 | -0.03 | -0.17% | 17.60 | 17.87 | 68764 | 12213.28 | 1.75% |
| 2025-12-25 | 17.80 | 17.77 | 0.00 | 0.00% | 17.67 | 17.81 | 51538 | 9143.14 | 1.31% |
| 2025-12-24 | 17.60 | 17.77 | 0.15 | 0.85% | 17.56 | 17.84 | 65866 | 11667.04 | 1.68% |
| 2025-12-23 | 17.76 | 17.62 | -0.17 | -0.96% | 17.53 | 17.90 | 60219 | 10655.59 | 1.53% |
| 2025-12-22 | 17.90 | 17.79 | -0.11 | -0.61% | 17.75 | 17.90 | 75241 | 13404.07 | 1.92% |
| 2025-12-19 | 17.73 | 17.90 | 0.23 | 1.30% | 17.63 | 17.90 | 62199 | 11078.11 | 1.58% |
| 2025-12-18 | 17.58 | 17.67 | 0.03 | 0.17% | 17.50 | 17.85 | 63614 | 11272.54 | 1.62% |
| 2025-12-17 | 17.46 | 17.64 | 0.18 | 1.03% | 17.25 | 17.65 | 73963 | 12937.89 | 1.88% |
| 2025-12-16 | 17.65 | 17.46 | -0.25 | -1.41% | 17.43 | 17.86 | 77146 | 13587.84 | 1.96% |
| 2025-12-15 | 17.55 | 17.71 | 0.01 | 0.06% | 17.50 | 17.79 | 63467 | 11216.87 | 1.62% |
| 2025-12-12 | 17.89 | 17.70 | -0.16 | -0.90% | 17.69 | 18.07 | 99394 | 17755.23 | 2.53% |
| 2025-12-11 | 18.30 | 17.86 | -0.44 | -2.40% | 17.84 | 18.35 | 90082 | 16224.11 | 2.29% |
| 2025-12-10 | 18.24 | 18.30 | -0.05 | -0.27% | 18.08 | 18.50 | 79910 | 14569.32 | 2.03% |
| 2025-12-09 | 18.68 | 18.35 | -0.38 | -2.03% | 18.30 | 18.73 | 103296 | 19099.15 | 2.63% |
| 2025-12-08 | 18.68 | 18.73 | 0.02 | 0.11% | 18.60 | 18.94 | 112650 | 21156.09 | 2.87% |
| 2025-12-05 | 18.45 | 18.71 | 0.24 | 1.30% | 18.24 | 18.75 | 101763 | 18873.77 | 2.59% |
| 2025-12-04 | 19.01 | 18.47 | -0.69 | -3.60% | 18.47 | 19.18 | 151759 | 28370.96 | 3.86% |
| 2025-12-03 | 19.81 | 19.16 | -0.78 | -3.91% | 19.01 | 19.88 | 175340 | 33950.01 | 4.46% |
| 2025-12-02 | 19.58 | 19.94 | 0.14 | 0.71% | 19.22 | 20.74 | 233933 | 46353.61 | 5.96% |
| 2025-12-01 | 20.08 | 19.80 | -0.27 | -1.35% | 19.70 | 20.42 | 230968 | 46275.13 | 5.88% |
| 2025-11-28 | 20.21 | 20.07 | 0.00 | 0.00% | 19.74 | 20.33 | 170566 | 34146.73 | 4.34% |
| 2025-11-27 | 21.00 | 20.07 | -0.89 | -4.25% | 19.97 | 21.14 | 338187 | 68717.40 | 8.61% |
| 2025-11-26 | 18.88 | 20.96 | 1.91 | 10.03% | 18.81 | 20.96 | 248082 | 49630.46 | 6.32% |
| 2025-11-25 | 19.53 | 19.05 | -0.48 | -2.46% | 18.95 | 19.54 | 191488 | 36606.79 | 4.88% |
| 2025-11-24 | 19.45 | 19.53 | 0.14 | 0.72% | 19.20 | 19.76 | 171381 | 33385.90 | 4.36% |
特 力Ａ(000025)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。
