| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 4.54 | 4.58 | 0.04 | 0.88% | 4.52 | 4.60 | 77973 | 3568.89 | 0.97% |
| 2025-05-15 | 4.55 | 4.54 | -0.01 | -0.22% | 4.52 | 4.58 | 73124 | 3327.99 | 0.91% |
| 2025-05-14 | 4.57 | 4.55 | -0.01 | -0.22% | 4.51 | 4.58 | 77630 | 3529.49 | 0.96% |
| 2025-05-13 | 4.57 | 4.56 | 0.00 | 0.00% | 4.54 | 4.60 | 77087 | 3522.36 | 0.96% |
| 2025-05-12 | 4.55 | 4.56 | 0.01 | 0.22% | 4.54 | 4.59 | 86537 | 3949.64 | 1.07% |
| 2025-05-09 | 4.55 | 4.55 | -0.01 | -0.22% | 4.50 | 4.57 | 93880 | 4255.44 | 1.16% |
| 2025-05-08 | 4.53 | 4.56 | 0.03 | 0.66% | 4.49 | 4.57 | 121171 | 5495.97 | 1.50% |
| 2025-05-07 | 4.47 | 4.53 | 0.11 | 2.49% | 4.47 | 4.55 | 163127 | 7345.17 | 2.02% |
| 2025-05-06 | 4.38 | 4.42 | 0.07 | 1.61% | 4.37 | 4.42 | 88774 | 3909.27 | 1.10% |
| 2025-04-30 | 4.33 | 4.35 | 0.04 | 0.93% | 4.33 | 4.38 | 72415 | 3152.86 | 0.90% |
| 2025-04-29 | 4.27 | 4.31 | 0.06 | 1.41% | 4.26 | 4.39 | 101045 | 4387.71 | 1.25% |
| 2025-04-28 | 4.29 | 4.25 | -0.05 | -1.16% | 4.20 | 4.29 | 71791 | 3045.75 | 0.89% |
| 2025-04-25 | 4.29 | 4.30 | 0.00 | 0.00% | 4.27 | 4.35 | 64183 | 2766.71 | 0.80% |
| 2025-04-24 | 4.32 | 4.30 | -0.02 | -0.46% | 4.30 | 4.44 | 103118 | 4490.97 | 1.28% |
| 2025-04-23 | 4.31 | 4.32 | 0.01 | 0.23% | 4.30 | 4.35 | 64015 | 2766.99 | 0.79% |
| 2025-04-22 | 4.26 | 4.31 | 0.03 | 0.70% | 4.25 | 4.33 | 75152 | 3221.71 | 0.93% |
| 2025-04-21 | 4.25 | 4.28 | 0.04 | 0.94% | 4.21 | 4.29 | 68967 | 2934.16 | 0.86% |
| 2025-04-18 | 4.30 | 4.24 | -0.06 | -1.40% | 4.20 | 4.32 | 68881 | 2921.34 | 0.85% |
| 2025-04-17 | 4.18 | 4.30 | 0.08 | 1.90% | 4.17 | 4.33 | 85614 | 3658.90 | 1.06% |
| 2025-04-16 | 4.30 | 4.22 | -0.13 | -2.99% | 4.16 | 4.35 | 97614 | 4139.33 | 1.21% |
| 2025-04-15 | 4.26 | 4.35 | 0.08 | 1.87% | 4.26 | 4.41 | 119749 | 5203.74 | 1.49% |
| 2025-04-14 | 4.24 | 4.27 | 0.09 | 2.15% | 4.22 | 4.33 | 83691 | 3576.34 | 1.04% |
| 2025-04-11 | 4.20 | 4.18 | -0.07 | -1.65% | 4.17 | 4.29 | 111189 | 4686.53 | 1.38% |
| 2025-04-10 | 4.18 | 4.25 | 0.14 | 3.41% | 4.13 | 4.44 | 189013 | 8113.85 | 2.34% |
| 2025-04-09 | 4.00 | 4.11 | 0.03 | 0.74% | 3.76 | 4.14 | 152416 | 6055.18 | 1.89% |
| 2025-04-08 | 4.13 | 4.08 | -0.11 | -2.63% | 4.00 | 4.21 | 194517 | 7933.64 | 2.41% |
| 2025-04-07 | 4.42 | 4.19 | -0.46 | -9.89% | 4.19 | 4.47 | 165530 | 7065.45 | 2.05% |
| 2025-04-03 | 4.49 | 4.65 | 0.08 | 1.75% | 4.49 | 4.66 | 149810 | 6906.57 | 1.86% |
| 2025-04-02 | 4.54 | 4.57 | 0.02 | 0.44% | 4.50 | 4.60 | 119489 | 5450.38 | 1.48% |
| 2025-04-01 | 4.41 | 4.55 | 0.14 | 3.17% | 4.41 | 4.78 | 176898 | 8091.97 | 2.19% |
| 2025-03-31 | 4.58 | 4.41 | -0.21 | -4.55% | 4.36 | 4.60 | 195664 | 8671.45 | 2.43% |
| 2025-03-28 | 4.78 | 4.62 | -0.23 | -4.74% | 4.61 | 4.83 | 281618 | 13174.15 | 3.49% |
| 2025-03-27 | 4.66 | 4.85 | 0.16 | 3.41% | 4.57 | 4.92 | 419087 | 20024.92 | 5.20% |
| 2025-03-26 | 4.65 | 4.69 | -0.01 | -0.21% | 4.61 | 4.74 | 153627 | 7207.01 | 1.91% |
| 2025-03-25 | 4.75 | 4.70 | -0.06 | -1.26% | 4.62 | 4.80 | 227935 | 10739.35 | 2.83% |
| 2025-03-24 | 4.74 | 4.76 | 0.04 | 0.85% | 4.58 | 4.84 | 324052 | 15259.81 | 4.02% |
| 2025-03-21 | 4.58 | 4.72 | 0.10 | 2.16% | 4.56 | 5.01 | 356497 | 17026.21 | 4.42% |
| 2025-03-20 | 4.54 | 4.62 | 0.08 | 1.76% | 4.51 | 4.71 | 205280 | 9461.75 | 2.55% |
| 2025-03-19 | 4.53 | 4.54 | 0.00 | 0.00% | 4.51 | 4.58 | 114605 | 5211.09 | 1.42% |
| 2025-03-18 | 4.59 | 4.54 | -0.04 | -0.87% | 4.52 | 4.60 | 126842 | 5766.83 | 1.57% |
| 2025-03-17 | 4.65 | 4.58 | 0.05 | 1.10% | 4.56 | 4.75 | 246511 | 11453.17 | 3.06% |
| 2025-03-14 | 4.45 | 4.53 | 0.07 | 1.57% | 4.42 | 4.60 | 163292 | 7356.35 | 2.03% |
| 2025-03-13 | 4.47 | 4.46 | -0.02 | -0.45% | 4.40 | 4.49 | 96746 | 4293.34 | 1.20% |
| 2025-03-12 | 4.50 | 4.48 | -0.04 | -0.88% | 4.47 | 4.54 | 110322 | 4968.53 | 1.37% |
| 2025-03-11 | 4.48 | 4.52 | -0.01 | -0.22% | 4.46 | 4.52 | 95832 | 4301.36 | 1.19% |
| 2025-03-10 | 4.43 | 4.53 | 0.11 | 2.49% | 4.43 | 4.53 | 169056 | 7586.19 | 2.10% |
| 2025-03-07 | 4.45 | 4.42 | -0.03 | -0.67% | 4.40 | 4.46 | 91578 | 4055.76 | 1.14% |
| 2025-03-06 | 4.41 | 4.45 | 0.05 | 1.14% | 4.38 | 4.45 | 109815 | 4854.90 | 1.36% |
| 2025-03-05 | 4.45 | 4.40 | -0.05 | -1.12% | 4.35 | 4.47 | 100198 | 4389.75 | 1.24% |
| 2025-03-04 | 4.38 | 4.45 | 0.05 | 1.14% | 4.36 | 4.45 | 105735 | 4677.05 | 1.31% |
| 2025-03-03 | 4.44 | 4.40 | -0.02 | -0.45% | 4.37 | 4.45 | 129703 | 5719.72 | 1.61% |
| 2025-02-28 | 4.46 | 4.42 | -0.06 | -1.34% | 4.42 | 4.54 | 152751 | 6817.19 | 1.89% |
| 2025-02-27 | 4.52 | 4.48 | -0.05 | -1.10% | 4.42 | 4.55 | 170071 | 7613.81 | 2.11% |
| 2025-02-26 | 4.55 | 4.53 | 0.02 | 0.44% | 4.50 | 4.56 | 161453 | 7299.09 | 2.00% |
| 2025-02-25 | 4.52 | 4.51 | -0.05 | -1.10% | 4.45 | 4.55 | 211521 | 9533.78 | 2.62% |
| 2025-02-24 | 4.59 | 4.56 | 0.02 | 0.44% | 4.52 | 4.65 | 323440 | 14794.14 | 4.01% |
| 2025-02-21 | 4.60 | 4.54 | -0.15 | -3.20% | 4.52 | 4.64 | 638592 | 29193.81 | 7.92% |
| 2025-02-20 | 4.30 | 4.69 | 0.43 | 10.09% | 4.29 | 4.69 | 752629 | 34871.99 | 9.33% |
| 2025-02-19 | 4.24 | 4.26 | 0.01 | 0.24% | 4.22 | 4.27 | 54133 | 2302.64 | 0.67% |
| 2025-02-18 | 4.38 | 4.25 | -0.12 | -2.75% | 4.23 | 4.38 | 55272 | 2380.95 | 0.69% |
| 2025-02-17 | 4.33 | 4.37 | 0.06 | 1.39% | 4.30 | 4.40 | 74663 | 3245.97 | 0.93% |
| 2025-02-14 | 4.33 | 4.31 | -0.02 | -0.46% | 4.29 | 4.34 | 56574 | 2440.61 | 0.70% |
| 2025-02-13 | 4.41 | 4.33 | -0.09 | -2.04% | 4.33 | 4.41 | 70967 | 3101.44 | 0.88% |
| 2025-02-12 | 4.41 | 4.42 | 0.02 | 0.45% | 4.37 | 4.44 | 61900 | 2727.69 | 0.77% |
| 2025-02-11 | 4.40 | 4.40 | 0.00 | 0.00% | 4.34 | 4.43 | 61879 | 2709.75 | 0.77% |
| 2025-02-10 | 4.39 | 4.40 | 0.03 | 0.69% | 4.37 | 4.44 | 65342 | 2876.05 | 0.81% |
| 2025-02-07 | 4.36 | 4.37 | 0.00 | 0.00% | 4.34 | 4.42 | 72058 | 3159.13 | 0.89% |
| 2025-02-06 | 4.34 | 4.37 | 0.03 | 0.69% | 4.30 | 4.37 | 48367 | 2100.26 | 0.60% |
| 2025-02-05 | 4.39 | 4.34 | -0.01 | -0.23% | 4.31 | 4.40 | 35040 | 1525.12 | 0.43% |
| 2025-01-27 | 4.33 | 4.35 | 0.01 | 0.23% | 4.33 | 4.44 | 57449 | 2520.59 | 0.71% |
| 2025-01-24 | 4.30 | 4.34 | 0.03 | 0.70% | 4.29 | 4.35 | 54982 | 2377.04 | 0.68% |
| 2025-01-23 | 4.30 | 4.31 | 0.06 | 1.41% | 4.28 | 4.36 | 66201 | 2870.02 | 0.82% |
| 2025-01-22 | 4.28 | 4.25 | -0.03 | -0.70% | 4.22 | 4.31 | 45367 | 1933.99 | 0.56% |
| 2025-01-21 | 4.36 | 4.28 | -0.08 | -1.83% | 4.26 | 4.38 | 50455 | 2167.72 | 0.63% |
| 2025-01-20 | 4.36 | 4.36 | 0.03 | 0.69% | 4.28 | 4.38 | 54469 | 2366.82 | 0.68% |
| 2025-01-17 | 4.29 | 4.33 | 0.02 | 0.46% | 4.27 | 4.34 | 52014 | 2246.08 | 0.65% |
| 2025-01-16 | 4.33 | 4.31 | -0.04 | -0.92% | 4.26 | 4.37 | 89988 | 3888.42 | 1.12% |
| 2025-01-15 | 4.28 | 4.35 | 0.07 | 1.64% | 4.23 | 4.41 | 88522 | 3811.67 | 1.10% |
| 2025-01-14 | 4.15 | 4.28 | 0.13 | 3.13% | 4.14 | 4.29 | 61547 | 2611.10 | 0.76% |
| 2025-01-13 | 4.09 | 4.15 | 0.03 | 0.73% | 4.03 | 4.15 | 52370 | 2154.16 | 0.65% |
三 力 士(002224)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。
