| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.63 | 4.66 | 0.06 | 1.30% | 4.61 | 4.68 | 158985 | 7394.09 | 1.97% |
| 2026-02-02 | 4.70 | 4.60 | -0.11 | -2.34% | 4.59 | 4.71 | 252701 | 11775.11 | 3.13% |
| 2026-01-30 | 4.58 | 4.71 | 0.12 | 2.61% | 4.57 | 4.73 | 351682 | 16442.30 | 4.36% |
| 2026-01-29 | 4.61 | 4.59 | -0.02 | -0.43% | 4.56 | 4.65 | 173375 | 7987.21 | 2.15% |
| 2026-01-28 | 4.63 | 4.61 | -0.04 | -0.86% | 4.59 | 4.66 | 159784 | 7386.93 | 1.98% |
| 2026-01-27 | 4.69 | 4.65 | -0.04 | -0.85% | 4.55 | 4.69 | 245935 | 11356.19 | 3.05% |
| 2026-01-26 | 4.70 | 4.69 | -0.02 | -0.42% | 4.64 | 4.72 | 232038 | 10872.22 | 2.88% |
| 2026-01-23 | 4.66 | 4.71 | 0.06 | 1.29% | 4.64 | 4.72 | 215446 | 10085.68 | 2.67% |
| 2026-01-22 | 4.61 | 4.65 | 0.03 | 0.65% | 4.57 | 4.65 | 181938 | 8422.65 | 2.26% |
| 2026-01-21 | 4.59 | 4.62 | 0.03 | 0.65% | 4.50 | 4.63 | 220933 | 10110.46 | 2.74% |
| 2026-01-20 | 4.55 | 4.59 | 0.04 | 0.88% | 4.53 | 4.66 | 316363 | 14532.32 | 3.92% |
| 2026-01-19 | 4.46 | 4.55 | 0.08 | 1.79% | 4.45 | 4.55 | 193634 | 8747.66 | 2.40% |
| 2026-01-16 | 4.53 | 4.47 | -0.05 | -1.11% | 4.46 | 4.53 | 143915 | 6458.38 | 1.78% |
| 2026-01-15 | 4.50 | 4.52 | 0.02 | 0.44% | 4.45 | 4.54 | 172238 | 7754.39 | 2.14% |
| 2026-01-14 | 4.48 | 4.50 | 0.01 | 0.22% | 4.45 | 4.54 | 242555 | 10914.98 | 3.01% |
| 2026-01-13 | 4.53 | 4.49 | -0.04 | -0.88% | 4.48 | 4.58 | 210910 | 9545.07 | 2.62% |
| 2026-01-12 | 4.52 | 4.53 | 0.02 | 0.44% | 4.49 | 4.53 | 210031 | 9477.42 | 2.60% |
| 2026-01-09 | 4.47 | 4.51 | 0.03 | 0.67% | 4.44 | 4.52 | 214922 | 9626.51 | 2.67% |
| 2026-01-08 | 4.45 | 4.48 | 0.02 | 0.45% | 4.44 | 4.50 | 119046 | 5335.93 | 1.48% |
| 2026-01-07 | 4.50 | 4.46 | -0.02 | -0.45% | 4.45 | 4.51 | 135454 | 6064.50 | 1.68% |
| 2026-01-06 | 4.43 | 4.48 | 0.06 | 1.36% | 4.43 | 4.50 | 145343 | 6498.64 | 1.80% |
| 2026-01-05 | 4.40 | 4.42 | 0.03 | 0.68% | 4.38 | 4.45 | 127056 | 5615.89 | 1.58% |
| 2025-12-31 | 4.36 | 4.39 | 0.04 | 0.92% | 4.32 | 4.40 | 120305 | 5249.16 | 1.49% |
| 2025-12-30 | 4.39 | 4.35 | -0.04 | -0.91% | 4.32 | 4.41 | 110026 | 4799.87 | 1.36% |
| 2025-12-29 | 4.40 | 4.39 | -0.04 | -0.90% | 4.38 | 4.42 | 91876 | 4037.48 | 1.14% |
| 2025-12-26 | 4.47 | 4.43 | -0.04 | -0.89% | 4.42 | 4.48 | 102321 | 4550.59 | 1.27% |
| 2025-12-25 | 4.45 | 4.47 | 0.02 | 0.45% | 4.44 | 4.48 | 74624 | 3328.27 | 0.93% |
| 2025-12-24 | 4.41 | 4.45 | 0.04 | 0.91% | 4.39 | 4.46 | 78718 | 3489.36 | 0.98% |
| 2025-12-23 | 4.44 | 4.41 | -0.04 | -0.90% | 4.40 | 4.45 | 76362 | 3374.01 | 0.95% |
| 2025-12-22 | 4.46 | 4.45 | 0.00 | 0.00% | 4.42 | 4.47 | 83716 | 3720.33 | 1.04% |
| 2025-12-19 | 4.39 | 4.45 | 0.07 | 1.60% | 4.37 | 4.47 | 113920 | 5060.07 | 1.41% |
| 2025-12-18 | 4.33 | 4.38 | 0.05 | 1.15% | 4.31 | 4.43 | 130273 | 5718.73 | 1.62% |
| 2025-12-17 | 4.36 | 4.33 | -0.03 | -0.69% | 4.26 | 4.37 | 190024 | 8183.54 | 2.36% |
| 2025-12-16 | 4.45 | 4.36 | -0.08 | -1.80% | 4.32 | 4.46 | 197851 | 8632.92 | 2.45% |
| 2025-12-15 | 4.40 | 4.44 | 0.04 | 0.91% | 4.37 | 4.50 | 137426 | 6106.42 | 1.70% |
| 2025-12-12 | 4.45 | 4.40 | -0.05 | -1.12% | 4.40 | 4.50 | 146575 | 6514.40 | 1.82% |
| 2025-12-11 | 4.57 | 4.45 | -0.13 | -2.84% | 4.45 | 4.59 | 164440 | 7393.85 | 2.04% |
| 2025-12-10 | 4.59 | 4.58 | 0.00 | 0.00% | 4.53 | 4.61 | 142833 | 6527.81 | 1.77% |
| 2025-12-09 | 4.62 | 4.58 | -0.05 | -1.08% | 4.57 | 4.65 | 176158 | 8108.61 | 2.18% |
| 2025-12-08 | 4.69 | 4.63 | -0.04 | -0.86% | 4.62 | 4.69 | 169843 | 7891.11 | 2.11% |
| 2025-12-05 | 4.57 | 4.67 | 0.08 | 1.74% | 4.56 | 4.68 | 290202 | 13466.14 | 3.60% |
| 2025-12-04 | 4.62 | 4.59 | -0.04 | -0.86% | 4.56 | 4.67 | 286749 | 13189.47 | 3.56% |
| 2025-12-03 | 4.51 | 4.63 | 0.11 | 2.43% | 4.49 | 4.68 | 286126 | 13111.93 | 3.55% |
| 2025-12-02 | 4.50 | 4.52 | 0.02 | 0.44% | 4.45 | 4.56 | 138302 | 6243.29 | 1.72% |
| 2025-12-01 | 4.49 | 4.50 | 0.01 | 0.22% | 4.48 | 4.53 | 110530 | 4985.03 | 1.37% |
| 2025-11-28 | 4.41 | 4.49 | 0.08 | 1.81% | 4.39 | 4.50 | 136820 | 6087.97 | 1.70% |
| 2025-11-27 | 4.40 | 4.41 | 0.01 | 0.23% | 4.38 | 4.45 | 102138 | 4517.60 | 1.27% |
| 2025-11-26 | 4.46 | 4.40 | -0.06 | -1.35% | 4.39 | 4.49 | 116738 | 5177.21 | 1.45% |
| 2025-11-25 | 4.42 | 4.46 | 0.06 | 1.36% | 4.37 | 4.49 | 142114 | 6334.04 | 1.76% |
| 2025-11-24 | 4.36 | 4.40 | 0.07 | 1.62% | 4.35 | 4.42 | 167409 | 7338.26 | 2.08% |
| 2025-11-21 | 4.53 | 4.33 | -0.24 | -5.25% | 4.33 | 4.56 | 281335 | 12434.28 | 3.49% |
| 2025-11-20 | 4.61 | 4.57 | -0.02 | -0.44% | 4.54 | 4.63 | 132696 | 6079.37 | 1.65% |
| 2025-11-19 | 4.63 | 4.59 | -0.05 | -1.08% | 4.56 | 4.65 | 146389 | 6724.56 | 1.82% |
| 2025-11-18 | 4.69 | 4.64 | -0.06 | -1.28% | 4.61 | 4.71 | 212256 | 9841.09 | 2.63% |
| 2025-11-17 | 4.68 | 4.70 | 0.01 | 0.21% | 4.67 | 4.72 | 203767 | 9564.38 | 2.53% |
| 2025-11-14 | 4.74 | 4.69 | -0.02 | -0.42% | 4.68 | 4.79 | 335001 | 15884.62 | 4.15% |
| 2025-11-13 | 4.65 | 4.71 | 0.07 | 1.51% | 4.62 | 4.75 | 287127 | 13483.82 | 3.56% |
| 2025-11-12 | 4.63 | 4.64 | 0.01 | 0.22% | 4.61 | 4.65 | 168034 | 7774.90 | 2.08% |
| 2025-11-11 | 4.64 | 4.63 | 0.01 | 0.22% | 4.61 | 4.64 | 157880 | 7298.36 | 1.96% |
| 2025-11-10 | 4.58 | 4.62 | 0.05 | 1.09% | 4.55 | 4.65 | 203024 | 9379.52 | 2.52% |
| 2025-11-07 | 4.54 | 4.57 | 0.03 | 0.66% | 4.53 | 4.63 | 184976 | 8471.46 | 2.29% |
| 2025-11-06 | 4.55 | 4.54 | -0.02 | -0.44% | 4.53 | 4.57 | 125835 | 5716.53 | 1.56% |
| 2025-11-05 | 4.49 | 4.56 | 0.03 | 0.66% | 4.49 | 4.57 | 198743 | 9036.98 | 2.46% |
| 2025-11-04 | 4.50 | 4.53 | 0.02 | 0.44% | 4.49 | 4.54 | 172796 | 7798.43 | 2.14% |
| 2025-11-03 | 4.48 | 4.51 | 0.04 | 0.89% | 4.45 | 4.52 | 200280 | 8996.17 | 2.48% |
| 2025-10-31 | 4.45 | 4.47 | -0.02 | -0.45% | 4.45 | 4.51 | 255405 | 11406.94 | 3.17% |
| 2025-10-30 | 4.41 | 4.49 | 0.07 | 1.58% | 4.37 | 4.78 | 436427 | 19717.30 | 5.41% |
| 2025-10-29 | 4.43 | 4.42 | -0.01 | -0.23% | 4.38 | 4.43 | 105194 | 4633.48 | 1.30% |
| 2025-10-28 | 4.42 | 4.43 | 0.00 | 0.00% | 4.41 | 4.46 | 97818 | 4345.00 | 1.21% |
| 2025-10-27 | 4.44 | 4.43 | 0.00 | 0.00% | 4.41 | 4.46 | 106114 | 4705.78 | 1.32% |
| 2025-10-24 | 4.46 | 4.43 | -0.03 | -0.67% | 4.43 | 4.47 | 122647 | 5454.59 | 1.52% |
| 2025-10-23 | 4.39 | 4.46 | 0.06 | 1.36% | 4.37 | 4.46 | 125363 | 5531.57 | 1.55% |
| 2025-10-22 | 4.38 | 4.40 | 0.01 | 0.23% | 4.36 | 4.42 | 108198 | 4755.96 | 1.34% |
| 2025-10-21 | 4.32 | 4.39 | 0.07 | 1.62% | 4.31 | 4.40 | 102691 | 4479.21 | 1.27% |
| 2025-10-20 | 4.31 | 4.32 | 0.05 | 1.17% | 4.28 | 4.32 | 97318 | 4190.60 | 1.21% |
| 2025-10-17 | 4.35 | 4.27 | -0.09 | -2.06% | 4.27 | 4.37 | 131355 | 5683.39 | 1.63% |
| 2025-10-16 | 4.43 | 4.36 | -0.08 | -1.80% | 4.33 | 4.43 | 169331 | 7405.72 | 2.10% |
| 2025-10-15 | 4.41 | 4.44 | 0.03 | 0.68% | 4.40 | 4.44 | 89520 | 3958.59 | 1.11% |
| 2025-10-14 | 4.45 | 4.41 | -0.03 | -0.68% | 4.40 | 4.49 | 142979 | 6353.67 | 1.77% |
| 2025-10-13 | 4.38 | 4.44 | -0.05 | -1.11% | 4.30 | 4.45 | 145003 | 6361.32 | 1.80% |
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。
