| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 4.72 | 4.78 | 0.07 | 1.49% | 4.70 | 4.86 | 400788 | 19215.00 | 4.97% |
| 2025-08-15 | 4.60 | 4.71 | 0.14 | 3.06% | 4.60 | 4.73 | 314713 | 14784.49 | 3.90% |
| 2025-08-14 | 4.69 | 4.57 | -0.12 | -2.56% | 4.57 | 4.71 | 224686 | 10401.56 | 2.79% |
| 2025-08-13 | 4.71 | 4.69 | -0.01 | -0.21% | 4.68 | 4.73 | 143060 | 6717.04 | 1.77% |
| 2025-08-12 | 4.73 | 4.70 | -0.02 | -0.42% | 4.68 | 4.74 | 145853 | 6860.92 | 1.81% |
| 2025-08-11 | 4.73 | 4.72 | 0.01 | 0.21% | 4.71 | 4.76 | 184084 | 8713.12 | 2.28% |
| 2025-08-08 | 4.70 | 4.71 | 0.01 | 0.21% | 4.67 | 4.73 | 160473 | 7548.88 | 1.99% |
| 2025-08-07 | 4.74 | 4.70 | -0.03 | -0.63% | 4.69 | 4.75 | 180962 | 8531.23 | 2.24% |
| 2025-08-06 | 4.69 | 4.73 | 0.05 | 1.07% | 4.67 | 4.74 | 217459 | 10248.23 | 2.70% |
| 2025-08-05 | 4.66 | 4.68 | 0.04 | 0.86% | 4.66 | 4.69 | 193104 | 9025.61 | 2.39% |
| 2025-08-04 | 4.59 | 4.64 | 0.04 | 0.87% | 4.55 | 4.65 | 168772 | 7790.35 | 2.09% |
| 2025-08-01 | 4.54 | 4.60 | 0.04 | 0.88% | 4.54 | 4.61 | 145001 | 6653.86 | 1.80% |
| 2025-07-31 | 4.63 | 4.56 | -0.07 | -1.51% | 4.55 | 4.66 | 175110 | 8053.45 | 2.17% |
| 2025-07-30 | 4.68 | 4.63 | -0.05 | -1.07% | 4.60 | 4.69 | 192957 | 8961.01 | 2.39% |
| 2025-07-29 | 4.66 | 4.68 | 0.01 | 0.21% | 4.62 | 4.69 | 219556 | 10221.89 | 2.72% |
| 2025-07-28 | 4.69 | 4.67 | 0.00 | 0.00% | 4.65 | 4.69 | 171961 | 8032.03 | 2.13% |
| 2025-07-25 | 4.70 | 4.67 | -0.05 | -1.06% | 4.67 | 4.73 | 212013 | 9940.04 | 2.63% |
| 2025-07-24 | 4.64 | 4.72 | 0.08 | 1.72% | 4.62 | 4.75 | 308828 | 14499.53 | 3.83% |
| 2025-07-23 | 4.71 | 4.64 | -0.05 | -1.07% | 4.63 | 4.72 | 212109 | 9909.37 | 2.63% |
| 2025-07-22 | 4.70 | 4.69 | -0.01 | -0.21% | 4.64 | 4.70 | 190297 | 8893.28 | 2.36% |
| 2025-07-21 | 4.57 | 4.70 | 0.13 | 2.84% | 4.56 | 4.70 | 305632 | 14250.04 | 3.79% |
| 2025-07-18 | 4.58 | 4.57 | -0.01 | -0.22% | 4.54 | 4.61 | 182729 | 8346.70 | 2.27% |
| 2025-07-17 | 4.58 | 4.58 | 0.01 | 0.22% | 4.56 | 4.61 | 172189 | 7891.55 | 2.14% |
| 2025-07-16 | 4.54 | 4.57 | 0.03 | 0.66% | 4.52 | 4.59 | 142850 | 6530.14 | 1.77% |
| 2025-07-15 | 4.61 | 4.54 | -0.11 | -2.37% | 4.50 | 4.65 | 251361 | 11438.12 | 3.12% |
| 2025-07-14 | 4.60 | 4.65 | 0.04 | 0.87% | 4.59 | 4.66 | 187354 | 8692.27 | 2.32% |
| 2025-07-11 | 4.60 | 4.61 | 0.00 | 0.00% | 4.54 | 4.62 | 215194 | 9874.76 | 2.67% |
| 2025-07-10 | 4.59 | 4.61 | 0.03 | 0.66% | 4.57 | 4.62 | 182259 | 8375.04 | 2.26% |
| 2025-07-09 | 4.61 | 4.58 | -0.02 | -0.43% | 4.57 | 4.62 | 161880 | 7438.83 | 2.01% |
| 2025-07-08 | 4.58 | 4.60 | 0.02 | 0.44% | 4.56 | 4.62 | 189917 | 8713.84 | 2.36% |
| 2025-07-07 | 4.54 | 4.58 | 0.04 | 0.88% | 4.52 | 4.58 | 125843 | 5734.14 | 1.56% |
| 2025-07-04 | 4.61 | 4.54 | -0.05 | -1.09% | 4.53 | 4.61 | 186140 | 8491.09 | 2.31% |
| 2025-07-03 | 4.57 | 4.59 | 0.01 | 0.22% | 4.56 | 4.60 | 159030 | 7285.98 | 1.97% |
| 2025-07-02 | 4.56 | 4.58 | 0.01 | 0.22% | 4.53 | 4.59 | 179263 | 8189.22 | 2.22% |
| 2025-07-01 | 4.58 | 4.57 | 0.01 | 0.22% | 4.51 | 4.59 | 180695 | 8227.70 | 2.24% |
| 2025-06-30 | 4.57 | 4.56 | 0.01 | 0.22% | 4.54 | 4.58 | 151322 | 6900.98 | 1.88% |
| 2025-06-27 | 4.50 | 4.55 | 0.05 | 1.11% | 4.50 | 4.57 | 212164 | 9634.39 | 2.63% |
| 2025-06-26 | 4.53 | 4.50 | -0.02 | -0.44% | 4.48 | 4.56 | 222813 | 10071.23 | 2.76% |
| 2025-06-25 | 4.50 | 4.52 | 0.00 | 0.00% | 4.48 | 4.55 | 232354 | 10480.54 | 2.88% |
| 2025-06-24 | 4.44 | 4.52 | 0.08 | 1.80% | 4.42 | 4.52 | 253383 | 11377.57 | 3.14% |
| 2025-06-23 | 4.34 | 4.44 | 0.08 | 1.83% | 4.31 | 4.45 | 218957 | 9641.96 | 2.72% |
| 2025-06-20 | 4.40 | 4.36 | -0.02 | -0.46% | 4.34 | 4.44 | 244265 | 10699.53 | 3.03% |
| 2025-06-19 | 4.57 | 4.38 | -0.18 | -3.95% | 4.37 | 4.58 | 429625 | 19075.68 | 5.33% |
| 2025-06-18 | 4.62 | 4.56 | -0.10 | -2.15% | 4.52 | 4.66 | 440881 | 20158.86 | 5.47% |
| 2025-06-17 | 4.79 | 4.66 | -0.12 | -2.51% | 4.63 | 4.81 | 521332 | 24474.37 | 6.47% |
| 2025-06-16 | 4.80 | 4.78 | -0.08 | -1.65% | 4.76 | 4.92 | 579452 | 27853.73 | 7.19% |
| 2025-06-13 | 4.93 | 4.86 | -0.05 | -1.02% | 4.82 | 5.08 | 966841 | 47669.25 | 11.99% |
| 2025-06-12 | 4.75 | 4.91 | 0.16 | 3.37% | 4.72 | 5.20 | 1152808 | 56970.86 | 14.30% |
| 2025-06-11 | 4.74 | 4.75 | -0.01 | -0.21% | 4.71 | 4.78 | 228643 | 10855.99 | 2.84% |
| 2025-06-10 | 4.81 | 4.76 | -0.05 | -1.04% | 4.67 | 4.83 | 357517 | 16993.59 | 4.43% |
| 2025-06-09 | 4.73 | 4.84 | 0.14 | 2.98% | 4.71 | 4.85 | 442795 | 21284.06 | 5.49% |
| 2025-06-06 | 4.77 | 4.70 | -0.06 | -1.26% | 4.68 | 4.79 | 302563 | 14288.89 | 3.75% |
| 2025-06-05 | 4.86 | 4.76 | -0.09 | -1.86% | 4.73 | 4.89 | 478659 | 22895.36 | 5.94% |
| 2025-06-04 | 4.91 | 4.85 | 0.02 | 0.41% | 4.80 | 4.95 | 683835 | 33226.80 | 8.48% |
| 2025-06-03 | 4.79 | 4.83 | 0.02 | 0.42% | 4.79 | 4.98 | 903910 | 43961.43 | 11.21% |
| 2025-05-30 | 5.00 | 4.81 | -0.16 | -3.22% | 4.77 | 5.13 | 1283041 | 62391.00 | 15.91% |
| 2025-05-29 | 4.52 | 4.97 | 0.45 | 9.96% | 4.51 | 4.97 | 1377277 | 66735.61 | 17.08% |
| 2025-05-28 | 4.60 | 4.52 | -0.31 | -6.42% | 4.48 | 4.73 | 1345602 | 61534.27 | 16.69% |
| 2025-05-27 | 4.65 | 4.83 | 0.25 | 5.46% | 4.59 | 5.04 | 1641933 | 81634.25 | 20.36% |
| 2025-05-26 | 4.55 | 4.58 | 0.03 | 0.66% | 4.53 | 4.62 | 67726 | 3099.20 | 0.84% |
| 2025-05-23 | 4.58 | 4.55 | -0.03 | -0.66% | 4.55 | 4.63 | 88632 | 4069.71 | 1.10% |
| 2025-05-22 | 4.64 | 4.58 | -0.06 | -1.29% | 4.57 | 4.68 | 75565 | 3485.18 | 0.94% |
| 2025-05-21 | 4.63 | 4.64 | -0.02 | -0.43% | 4.63 | 4.69 | 67680 | 3148.21 | 0.84% |
| 2025-05-20 | 4.66 | 4.66 | 0.00 | 0.00% | 4.62 | 4.66 | 81298 | 3773.21 | 1.01% |
| 2025-05-19 | 4.60 | 4.66 | 0.08 | 1.75% | 4.54 | 4.67 | 104778 | 4833.22 | 1.30% |
| 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% |
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。
