| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-18 | 20.18 | 21.19 | 1.93 | 10.02% | 20.04 | 21.19 | 777647 | 162910.91 | 19.80% |
| 2025-04-17 | 18.88 | 19.26 | 1.75 | 9.99% | 18.35 | 19.26 | 602372 | 114563.62 | 15.34% |
| 2025-04-16 | 16.02 | 17.51 | 1.59 | 9.99% | 15.99 | 17.51 | 191183 | 32485.99 | 4.87% |
| 2025-04-15 | 16.11 | 15.92 | -0.26 | -1.61% | 15.85 | 16.19 | 63542 | 10130.49 | 1.62% |
| 2025-04-14 | 16.15 | 16.18 | 0.10 | 0.62% | 15.98 | 16.47 | 93564 | 15206.45 | 2.38% |
| 2025-04-11 | 16.02 | 16.08 | 0.37 | 2.36% | 16.00 | 16.97 | 139750 | 22834.02 | 3.56% |
| 2025-04-10 | 15.45 | 15.71 | 0.45 | 2.95% | 15.45 | 15.98 | 149076 | 23534.56 | 3.80% |
| 2025-04-09 | 14.83 | 15.26 | 0.05 | 0.33% | 13.86 | 15.41 | 153476 | 22590.66 | 3.91% |
| 2025-04-08 | 15.96 | 15.21 | -1.27 | -7.71% | 14.83 | 16.26 | 246154 | 37817.18 | 6.27% |
| 2025-04-07 | 16.88 | 16.48 | -1.83 | -9.99% | 16.48 | 17.37 | 160650 | 26944.46 | 4.09% |
| 2025-04-03 | 17.93 | 18.31 | 0.01 | 0.05% | 17.81 | 19.37 | 317806 | 58304.94 | 8.09% |
| 2025-04-02 | 17.98 | 18.30 | 0.40 | 2.23% | 17.67 | 18.58 | 320220 | 58236.37 | 8.15% |
| 2025-04-01 | 18.04 | 17.90 | -0.14 | -0.78% | 17.77 | 18.92 | 399750 | 72928.81 | 10.18% |
| 2025-03-31 | 16.30 | 18.04 | 1.64 | 10.00% | 16.21 | 18.04 | 292479 | 52123.53 | 7.45% |
| 2025-03-28 | 16.80 | 16.40 | -0.37 | -2.21% | 16.33 | 16.93 | 50997 | 8434.20 | 1.30% |
| 2025-03-27 | 16.42 | 16.77 | 0.24 | 1.45% | 16.22 | 16.85 | 66869 | 11110.43 | 1.70% |
| 2025-03-26 | 16.25 | 16.53 | 0.32 | 1.97% | 16.25 | 16.69 | 50679 | 8367.80 | 1.29% |
| 2025-03-25 | 16.10 | 16.21 | 0.03 | 0.19% | 16.01 | 16.33 | 38398 | 6210.30 | 0.98% |
| 2025-03-24 | 16.58 | 16.18 | -0.38 | -2.29% | 15.93 | 16.65 | 55925 | 9085.10 | 1.42% |
| 2025-03-21 | 16.86 | 16.56 | -0.41 | -2.42% | 16.48 | 16.99 | 69352 | 11570.25 | 1.77% |
| 2025-03-20 | 17.10 | 16.97 | -0.32 | -1.85% | 16.91 | 17.50 | 110472 | 18963.21 | 2.81% |
| 2025-03-19 | 16.75 | 17.29 | 0.45 | 2.67% | 16.71 | 17.78 | 162527 | 28021.54 | 4.14% |
| 2025-03-18 | 16.78 | 16.84 | 0.09 | 0.54% | 16.63 | 17.11 | 75013 | 12643.20 | 1.91% |
| 2025-03-17 | 16.82 | 16.75 | -0.10 | -0.59% | 16.71 | 17.00 | 64266 | 10803.48 | 1.64% |
| 2025-03-14 | 16.93 | 16.85 | 0.18 | 1.08% | 16.62 | 16.97 | 95856 | 16076.23 | 2.44% |
| 2025-03-13 | 16.40 | 16.67 | 0.27 | 1.65% | 16.26 | 17.13 | 145234 | 24398.90 | 3.70% |
| 2025-03-12 | 16.28 | 16.40 | 0.15 | 0.92% | 16.24 | 16.55 | 55930 | 9166.29 | 1.42% |
| 2025-03-11 | 15.90 | 16.25 | 0.15 | 0.93% | 15.81 | 16.26 | 44985 | 7252.94 | 1.15% |
| 2025-03-10 | 16.08 | 16.10 | 0.02 | 0.12% | 15.99 | 16.17 | 31069 | 4992.35 | 0.79% |
| 2025-03-07 | 16.25 | 16.08 | -0.25 | -1.53% | 15.97 | 16.29 | 49812 | 8036.57 | 1.27% |
| 2025-03-06 | 16.20 | 16.33 | 0.10 | 0.62% | 16.16 | 16.36 | 54054 | 8792.02 | 1.38% |
| 2025-03-05 | 16.30 | 16.23 | -0.10 | -0.61% | 16.03 | 16.32 | 38159 | 6155.51 | 0.97% |
| 2025-03-04 | 16.21 | 16.33 | 0.19 | 1.18% | 16.02 | 16.48 | 37685 | 6139.41 | 0.96% |
| 2025-03-03 | 16.18 | 16.14 | 0.06 | 0.37% | 16.11 | 16.35 | 37793 | 6139.75 | 0.96% |
| 2025-02-28 | 16.63 | 16.08 | -0.55 | -3.31% | 16.05 | 16.63 | 50182 | 8166.52 | 1.28% |
| 2025-02-27 | 16.60 | 16.63 | 0.03 | 0.18% | 16.34 | 16.73 | 58212 | 9623.99 | 1.48% |
| 2025-02-26 | 16.34 | 16.60 | 0.30 | 1.84% | 16.33 | 16.67 | 67488 | 11160.92 | 1.72% |
| 2025-02-25 | 16.25 | 16.30 | -0.14 | -0.85% | 16.21 | 16.44 | 35996 | 5875.93 | 0.92% |
| 2025-02-24 | 16.33 | 16.44 | 0.14 | 0.86% | 16.21 | 16.46 | 48964 | 8007.83 | 1.25% |
| 2025-02-21 | 16.30 | 16.30 | -0.06 | -0.37% | 16.01 | 16.37 | 53632 | 8699.12 | 1.37% |
| 2025-02-20 | 16.30 | 16.36 | -0.03 | -0.18% | 16.26 | 16.45 | 38107 | 6235.32 | 0.97% |
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。
