| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 19.88 | 18.51 | -0.61 | -3.19% | 18.44 | 21.02 | 526250 | 101825.80 | 13.40% |
| 2025-10-23 | 18.50 | 19.12 | 1.74 | 10.01% | 18.18 | 19.12 | 185422 | 35020.70 | 4.72% |
| 2025-10-22 | 17.30 | 17.38 | -0.18 | -1.03% | 17.16 | 17.50 | 69638 | 12077.32 | 1.77% |
| 2025-10-21 | 17.50 | 17.56 | 0.16 | 0.92% | 17.45 | 17.71 | 68886 | 12127.11 | 1.75% |
| 2025-10-20 | 17.50 | 17.40 | -0.20 | -1.14% | 17.28 | 17.64 | 74491 | 12953.02 | 1.90% |
| 2025-10-17 | 17.90 | 17.60 | -0.26 | -1.46% | 17.57 | 18.25 | 97947 | 17551.04 | 2.49% |
| 2025-10-16 | 17.95 | 17.86 | -0.08 | -0.45% | 17.82 | 18.19 | 88644 | 15957.93 | 2.26% |
| 2025-10-15 | 18.20 | 17.94 | -0.16 | -0.88% | 17.80 | 18.22 | 74804 | 13417.49 | 1.90% |
| 2025-10-14 | 18.25 | 18.10 | 0.14 | 0.78% | 17.99 | 18.50 | 142219 | 25975.77 | 3.62% |
| 2025-10-13 | 17.73 | 17.96 | -0.10 | -0.55% | 17.56 | 18.00 | 85758 | 15297.84 | 2.18% |
| 2025-10-10 | 17.80 | 18.06 | 0.16 | 0.89% | 17.57 | 18.17 | 126672 | 22649.47 | 3.23% |
| 2025-10-09 | 17.84 | 17.90 | 0.36 | 2.05% | 17.72 | 18.04 | 115764 | 20691.36 | 2.95% |
| 2025-09-30 | 17.50 | 17.54 | 0.05 | 0.29% | 17.41 | 17.68 | 51169 | 8991.08 | 1.30% |
| 2025-09-29 | 17.35 | 17.49 | 0.13 | 0.75% | 17.00 | 17.57 | 56687 | 9839.07 | 1.44% |
| 2025-09-26 | 17.47 | 17.36 | -0.14 | -0.80% | 17.35 | 17.64 | 46203 | 8084.59 | 1.18% |
| 2025-09-25 | 17.77 | 17.50 | -0.28 | -1.57% | 17.40 | 17.77 | 66162 | 11601.96 | 1.68% |
| 2025-09-24 | 17.26 | 17.78 | 0.45 | 2.60% | 17.18 | 17.85 | 83854 | 14790.24 | 2.13% |
| 2025-09-23 | 17.56 | 17.33 | -0.23 | -1.31% | 16.89 | 17.57 | 98351 | 16890.92 | 2.50% |
| 2025-09-22 | 17.75 | 17.56 | -0.21 | -1.18% | 17.35 | 17.81 | 69399 | 12130.46 | 1.77% |
| 2025-09-19 | 17.60 | 17.77 | 0.16 | 0.91% | 17.46 | 17.82 | 90563 | 15980.61 | 2.31% |
| 2025-09-18 | 18.20 | 17.61 | -0.67 | -3.67% | 17.51 | 18.20 | 145271 | 25957.65 | 3.70% |
| 2025-09-17 | 18.20 | 18.28 | -0.04 | -0.22% | 18.04 | 18.34 | 80295 | 14595.68 | 2.04% |
| 2025-09-16 | 18.40 | 18.32 | 0.00 | 0.00% | 18.00 | 18.43 | 93474 | 17002.08 | 2.38% |
| 2025-09-15 | 18.37 | 18.32 | -0.19 | -1.03% | 18.22 | 18.60 | 107491 | 19703.60 | 2.74% |
| 2025-09-12 | 18.62 | 18.51 | -0.10 | -0.54% | 18.48 | 18.83 | 147808 | 27570.16 | 3.76% |
| 2025-09-11 | 19.02 | 18.61 | -0.54 | -2.82% | 18.42 | 19.08 | 223140 | 41516.20 | 5.68% |
| 2025-09-10 | 18.46 | 19.15 | 0.46 | 2.46% | 18.16 | 19.35 | 285733 | 53937.14 | 7.27% |
| 2025-09-09 | 18.71 | 18.69 | 0.05 | 0.27% | 18.64 | 19.24 | 267334 | 50670.11 | 6.81% |
| 2025-09-08 | 18.42 | 18.64 | 0.24 | 1.30% | 18.30 | 18.97 | 224685 | 41937.87 | 5.72% |
| 2025-09-05 | 17.65 | 18.40 | 0.75 | 4.25% | 17.51 | 18.50 | 245625 | 44671.45 | 6.25% |
| 2025-09-04 | 17.70 | 17.65 | -0.06 | -0.34% | 17.40 | 17.92 | 120823 | 21383.50 | 3.08% |
| 2025-09-03 | 18.18 | 17.71 | -0.29 | -1.61% | 17.60 | 18.36 | 168751 | 30485.46 | 4.30% |
| 2025-09-02 | 18.14 | 18.00 | -0.15 | -0.83% | 17.92 | 18.31 | 150820 | 27314.95 | 3.84% |
| 2025-09-01 | 18.00 | 18.15 | 0.15 | 0.83% | 17.84 | 18.16 | 161213 | 29134.02 | 4.10% |
| 2025-08-29 | 17.59 | 18.00 | 0.36 | 2.04% | 17.52 | 18.37 | 225433 | 40732.68 | 5.74% |
| 2025-08-28 | 17.58 | 17.64 | 0.07 | 0.40% | 17.12 | 17.79 | 99293 | 17371.68 | 2.53% |
| 2025-08-27 | 18.04 | 17.57 | -0.51 | -2.82% | 17.54 | 18.10 | 120360 | 21491.37 | 3.06% |
| 2025-08-26 | 18.06 | 18.08 | -0.13 | -0.71% | 17.90 | 18.20 | 107068 | 19344.71 | 2.73% |
| 2025-08-25 | 17.90 | 18.21 | 0.37 | 2.07% | 17.80 | 18.38 | 189996 | 34289.50 | 4.84% |
| 2025-08-22 | 17.90 | 17.84 | 0.08 | 0.45% | 17.65 | 17.98 | 113109 | 20127.37 | 2.88% |
| 2025-08-21 | 17.86 | 17.76 | -0.13 | -0.73% | 17.65 | 17.95 | 104235 | 18556.56 | 2.65% |
| 2025-08-20 | 17.71 | 17.89 | 0.11 | 0.62% | 17.65 | 17.94 | 114313 | 20359.72 | 2.91% |
| 2025-08-19 | 17.60 | 17.78 | 0.13 | 0.74% | 17.54 | 17.95 | 123104 | 21824.44 | 3.13% |
| 2025-08-18 | 17.58 | 17.65 | 0.15 | 0.86% | 17.52 | 17.78 | 122995 | 21732.32 | 3.13% |
| 2025-08-15 | 17.37 | 17.50 | 0.03 | 0.17% | 17.35 | 17.52 | 107479 | 18767.55 | 2.74% |
| 2025-08-14 | 17.80 | 17.47 | -0.40 | -2.24% | 17.36 | 17.92 | 160186 | 28251.28 | 4.08% |
| 2025-08-13 | 18.24 | 17.87 | -0.37 | -2.03% | 17.80 | 18.39 | 220899 | 39648.63 | 5.62% |
| 2025-08-12 | 17.80 | 18.24 | 0.61 | 3.46% | 17.60 | 18.52 | 351392 | 63634.87 | 8.95% |
| 2025-08-11 | 17.07 | 17.63 | 0.57 | 3.34% | 16.95 | 17.74 | 233287 | 40760.00 | 5.94% |
| 2025-08-08 | 17.16 | 17.06 | -0.10 | -0.58% | 17.05 | 17.25 | 67527 | 11543.24 | 1.72% |
| 2025-08-07 | 17.10 | 17.16 | 0.06 | 0.35% | 17.04 | 17.25 | 70397 | 12074.55 | 1.79% |
| 2025-08-06 | 17.12 | 17.10 | 0.03 | 0.18% | 16.96 | 17.12 | 57011 | 9711.33 | 1.45% |
| 2025-08-05 | 17.10 | 17.07 | 0.01 | 0.06% | 17.03 | 17.12 | 41704 | 7118.56 | 1.06% |
| 2025-08-04 | 17.00 | 17.06 | 0.08 | 0.47% | 16.92 | 17.15 | 38858 | 6612.10 | 0.99% |
| 2025-08-01 | 16.92 | 16.98 | 0.07 | 0.41% | 16.86 | 17.05 | 43105 | 7308.18 | 1.10% |
| 2025-07-31 | 17.04 | 16.91 | -0.19 | -1.11% | 16.87 | 17.10 | 61014 | 10356.66 | 1.55% |
| 2025-07-30 | 17.17 | 17.10 | -0.10 | -0.58% | 16.96 | 17.25 | 71592 | 12261.83 | 1.82% |
| 2025-07-29 | 17.27 | 17.20 | -0.10 | -0.58% | 17.06 | 17.33 | 62705 | 10759.05 | 1.60% |
| 2025-07-28 | 17.50 | 17.30 | -0.08 | -0.46% | 17.25 | 17.50 | 67271 | 11656.56 | 1.71% |
| 2025-07-25 | 17.47 | 17.38 | -0.09 | -0.52% | 17.34 | 17.52 | 64261 | 11204.03 | 1.64% |
| 2025-07-24 | 17.22 | 17.47 | 0.18 | 1.04% | 17.20 | 17.47 | 76679 | 13333.73 | 1.95% |
| 2025-07-23 | 17.35 | 17.29 | -0.09 | -0.52% | 17.25 | 17.54 | 94786 | 16503.82 | 2.41% |
| 2025-07-22 | 17.46 | 17.38 | -0.08 | -0.46% | 17.22 | 17.47 | 75773 | 13128.93 | 1.93% |
| 2025-07-21 | 17.39 | 17.46 | 0.07 | 0.40% | 17.34 | 17.49 | 71524 | 12478.83 | 1.82% |
| 2025-07-18 | 17.29 | 17.39 | 0.10 | 0.58% | 17.23 | 17.50 | 74995 | 13031.13 | 1.91% |
| 2025-07-17 | 17.22 | 17.29 | -0.01 | -0.06% | 17.22 | 17.36 | 43214 | 7466.42 | 1.10% |
| 2025-07-16 | 17.22 | 17.30 | 0.08 | 0.46% | 17.14 | 17.36 | 48670 | 8394.92 | 1.24% |
| 2025-07-15 | 17.36 | 17.22 | -0.21 | -1.20% | 17.16 | 17.46 | 74893 | 12931.32 | 1.91% |
| 2025-07-14 | 17.40 | 17.43 | 0.03 | 0.17% | 17.32 | 17.49 | 68604 | 11946.09 | 1.75% |
| 2025-07-11 | 17.30 | 17.40 | 0.10 | 0.58% | 17.28 | 17.48 | 81789 | 14221.99 | 2.08% |
| 2025-07-10 | 17.23 | 17.30 | 0.03 | 0.17% | 17.20 | 17.31 | 50325 | 8688.67 | 1.28% |
| 2025-07-09 | 17.22 | 17.27 | 0.05 | 0.29% | 17.16 | 17.45 | 79822 | 13781.78 | 2.03% |
| 2025-07-08 | 17.20 | 17.22 | 0.01 | 0.06% | 17.11 | 17.26 | 57251 | 9844.99 | 1.46% |
| 2025-07-07 | 16.88 | 17.21 | 0.33 | 1.95% | 16.81 | 17.24 | 73064 | 12516.22 | 1.86% |
| 2025-07-04 | 17.02 | 16.88 | -0.19 | -1.11% | 16.86 | 17.05 | 54987 | 9307.27 | 1.40% |
| 2025-07-03 | 17.10 | 17.07 | -0.03 | -0.18% | 16.98 | 17.14 | 50335 | 8587.04 | 1.28% |
| 2025-07-02 | 17.18 | 17.10 | -0.10 | -0.58% | 17.05 | 17.18 | 50826 | 8693.23 | 1.29% |
| 2025-07-01 | 17.22 | 17.20 | 0.00 | 0.00% | 17.09 | 17.28 | 45674 | 7849.22 | 1.16% |
| 2025-06-30 | 17.09 | 17.20 | 0.06 | 0.35% | 17.05 | 17.23 | 47525 | 8165.41 | 1.21% |
| 2025-06-27 | 17.11 | 17.14 | 0.03 | 0.18% | 17.05 | 17.30 | 53525 | 9193.01 | 1.36% |
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。
