| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 17.26 | 17.11 | -0.15 | -0.87% | 17.10 | 17.27 | 63051 | 10825.74 | 1.61% |
| 2025-06-25 | 17.20 | 17.26 | 0.06 | 0.35% | 17.08 | 17.30 | 76803 | 13206.45 | 1.96% |
| 2025-06-24 | 17.01 | 17.20 | 0.13 | 0.76% | 17.00 | 17.25 | 62043 | 10645.78 | 1.58% |
| 2025-06-23 | 16.78 | 17.07 | 0.24 | 1.43% | 16.70 | 17.07 | 45409 | 7711.11 | 1.16% |
| 2025-06-20 | 16.92 | 16.83 | -0.20 | -1.17% | 16.78 | 17.10 | 50830 | 8595.12 | 1.29% |
| 2025-06-19 | 17.36 | 17.03 | -0.48 | -2.74% | 17.01 | 17.45 | 81753 | 14050.87 | 2.08% |
| 2025-06-18 | 17.75 | 17.51 | -0.33 | -1.85% | 17.16 | 17.76 | 117502 | 20427.69 | 2.99% |
| 2025-06-17 | 18.23 | 17.84 | -0.44 | -2.41% | 17.78 | 18.25 | 127314 | 22843.15 | 3.24% |
| 2025-06-16 | 18.15 | 18.28 | 0.10 | 0.55% | 17.98 | 18.45 | 144035 | 26313.73 | 3.67% |
| 2025-06-13 | 18.09 | 18.18 | 0.25 | 1.39% | 17.90 | 18.53 | 202651 | 36952.12 | 5.16% |
| 2025-06-12 | 17.95 | 17.93 | -0.10 | -0.55% | 17.85 | 18.11 | 78320 | 14064.38 | 1.99% |
| 2025-06-11 | 17.96 | 18.03 | 0.07 | 0.39% | 17.96 | 18.49 | 107097 | 19467.10 | 2.73% |
| 2025-06-10 | 18.18 | 17.96 | -0.27 | -1.48% | 17.61 | 18.23 | 113716 | 20396.75 | 2.90% |
| 2025-06-09 | 17.98 | 18.23 | 0.08 | 0.44% | 17.82 | 18.24 | 111543 | 20190.52 | 2.84% |
| 2025-06-06 | 18.17 | 18.15 | -0.03 | -0.17% | 17.97 | 18.28 | 102056 | 18483.20 | 2.60% |
| 2025-06-05 | 18.72 | 18.18 | -0.38 | -2.05% | 18.03 | 18.75 | 146346 | 26702.97 | 3.73% |
| 2025-06-04 | 18.26 | 18.56 | 0.09 | 0.49% | 18.22 | 18.80 | 237737 | 44149.77 | 6.05% |
| 2025-06-03 | 17.58 | 18.47 | 0.89 | 5.06% | 17.53 | 19.00 | 232498 | 42702.39 | 5.92% |
| 2025-05-30 | 18.05 | 17.58 | -0.53 | -2.93% | 17.48 | 18.28 | 153250 | 27220.18 | 3.90% |
| 2025-05-29 | 18.06 | 18.11 | -0.25 | -1.36% | 17.95 | 18.27 | 169245 | 30667.01 | 4.31% |
| 2025-05-28 | 17.90 | 18.36 | 0.29 | 1.60% | 17.74 | 18.64 | 243846 | 44414.08 | 6.21% |
| 2025-05-27 | 17.80 | 18.17 | 0.22 | 1.23% | 17.62 | 18.60 | 245493 | 44854.50 | 6.25% |
| 2025-05-26 | 17.72 | 17.95 | 0.15 | 0.84% | 17.53 | 18.20 | 144317 | 25916.17 | 3.67% |
| 2025-05-23 | 17.63 | 17.80 | 0.17 | 0.96% | 17.52 | 17.96 | 146195 | 25871.47 | 3.72% |
| 2025-05-22 | 18.27 | 17.63 | -0.82 | -4.44% | 17.62 | 18.33 | 194403 | 34779.82 | 4.95% |
| 2025-05-21 | 17.99 | 18.45 | 0.38 | 2.10% | 17.84 | 18.93 | 299523 | 54666.71 | 7.63% |
| 2025-05-20 | 17.51 | 18.07 | 0.69 | 3.97% | 17.45 | 18.60 | 323651 | 58669.75 | 8.24% |
| 2025-05-19 | 17.20 | 17.38 | 0.14 | 0.81% | 17.16 | 17.49 | 110752 | 19247.93 | 2.82% |
| 2025-05-16 | 17.44 | 17.24 | -0.01 | -0.06% | 17.15 | 17.54 | 122277 | 21157.63 | 3.11% |
| 2025-05-15 | 17.02 | 17.25 | 0.12 | 0.70% | 16.95 | 17.58 | 150951 | 26016.71 | 3.84% |
| 2025-05-14 | 16.96 | 17.13 | 0.11 | 0.65% | 16.87 | 17.14 | 77951 | 13260.07 | 1.98% |
| 2025-05-13 | 17.20 | 17.02 | -0.16 | -0.93% | 16.94 | 17.25 | 93797 | 16015.10 | 2.39% |
| 2025-05-12 | 17.07 | 17.18 | 0.04 | 0.23% | 17.07 | 17.20 | 83536 | 14311.98 | 2.13% |
| 2025-05-09 | 17.31 | 17.14 | -0.33 | -1.89% | 17.00 | 17.46 | 117976 | 20207.17 | 3.00% |
| 2025-05-08 | 17.30 | 17.47 | 0.14 | 0.81% | 17.18 | 17.79 | 166532 | 29144.37 | 4.24% |
| 2025-05-07 | 17.59 | 17.33 | -0.07 | -0.40% | 17.18 | 17.65 | 169870 | 29507.44 | 4.32% |
| 2025-05-06 | 16.99 | 17.40 | 0.65 | 3.88% | 16.91 | 17.41 | 185796 | 32034.32 | 4.73% |
| 2025-04-30 | 16.98 | 16.75 | -0.23 | -1.35% | 16.75 | 17.08 | 128180 | 21671.73 | 3.26% |
| 2025-04-29 | 17.00 | 16.98 | 0.00 | 0.00% | 16.70 | 17.16 | 122247 | 20775.29 | 3.11% |
| 2025-04-28 | 17.01 | 16.98 | -0.14 | -0.82% | 16.81 | 17.20 | 152658 | 25875.66 | 3.89% |
| 2025-04-25 | 17.27 | 17.12 | -0.15 | -0.87% | 17.12 | 17.58 | 220067 | 38098.93 | 5.60% |
| 2025-04-24 | 17.56 | 17.27 | -0.53 | -2.98% | 17.15 | 17.82 | 305607 | 53263.09 | 7.78% |
| 2025-04-23 | 18.60 | 17.80 | -1.49 | -7.72% | 17.74 | 19.16 | 502953 | 92320.51 | 12.81% |
| 2025-04-22 | 20.50 | 19.29 | -0.80 | -3.98% | 18.50 | 20.88 | 602488 | 117223.10 | 15.34% |
| 2025-04-21 | 20.34 | 20.09 | -1.10 | -5.19% | 19.50 | 21.21 | 675820 | 137193.09 | 17.21% |
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。
