| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.53 | 148692 | 6695.84 | 1.84% |
| 2025-10-09 | 4.45 | 4.48 | 0.03 | 0.67% | 4.43 | 4.49 | 111389 | 4981.42 | 1.38% |
| 2025-09-30 | 4.45 | 4.45 | -0.01 | -0.22% | 4.44 | 4.52 | 115184 | 5150.77 | 1.43% |
| 2025-09-29 | 4.43 | 4.46 | 0.01 | 0.22% | 4.37 | 4.47 | 142519 | 6309.97 | 1.77% |
| 2025-09-26 | 4.46 | 4.45 | -0.02 | -0.45% | 4.42 | 4.50 | 167320 | 7453.13 | 2.07% |
| 2025-09-25 | 4.61 | 4.47 | -0.14 | -3.04% | 4.46 | 4.61 | 262219 | 11842.94 | 3.25% |
| 2025-09-24 | 4.55 | 4.61 | 0.03 | 0.66% | 4.51 | 4.61 | 222873 | 10195.34 | 2.76% |
| 2025-09-23 | 4.71 | 4.58 | -0.10 | -2.14% | 4.48 | 4.71 | 335818 | 15296.37 | 4.16% |
| 2025-09-22 | 4.64 | 4.68 | 0.05 | 1.08% | 4.62 | 4.75 | 404601 | 18986.21 | 5.02% |
| 2025-09-19 | 4.63 | 4.63 | -0.05 | -1.07% | 4.58 | 4.69 | 386154 | 17830.25 | 4.79% |
| 2025-09-18 | 4.54 | 4.68 | 0.13 | 2.86% | 4.52 | 4.95 | 805905 | 38275.48 | 9.99% |
| 2025-09-17 | 4.54 | 4.55 | 0.01 | 0.22% | 4.51 | 4.57 | 169892 | 7709.55 | 2.11% |
| 2025-09-16 | 4.48 | 4.54 | 0.07 | 1.57% | 4.46 | 4.54 | 184687 | 8338.14 | 2.29% |
| 2025-09-15 | 4.48 | 4.47 | -0.02 | -0.45% | 4.44 | 4.50 | 154639 | 6901.94 | 1.92% |
| 2025-09-12 | 4.51 | 4.49 | -0.03 | -0.66% | 4.49 | 4.53 | 141187 | 6361.86 | 1.75% |
| 2025-09-11 | 4.46 | 4.52 | 0.04 | 0.89% | 4.42 | 4.52 | 147430 | 6591.28 | 1.83% |
| 2025-09-10 | 4.46 | 4.48 | 0.02 | 0.45% | 4.44 | 4.49 | 125034 | 5578.43 | 1.55% |
| 2025-09-09 | 4.51 | 4.46 | -0.05 | -1.11% | 4.45 | 4.52 | 146601 | 6556.46 | 1.82% |
| 2025-09-08 | 4.50 | 4.51 | 0.01 | 0.22% | 4.47 | 4.52 | 178152 | 8010.13 | 2.21% |
| 2025-09-05 | 4.49 | 4.50 | 0.05 | 1.12% | 4.43 | 4.51 | 156154 | 6998.44 | 1.94% |
| 2025-09-04 | 4.41 | 4.45 | 0.03 | 0.68% | 4.39 | 4.49 | 210368 | 9357.69 | 2.61% |
| 2025-09-03 | 4.50 | 4.42 | -0.08 | -1.78% | 4.40 | 4.53 | 195323 | 8705.50 | 2.42% |
| 2025-09-02 | 4.57 | 4.50 | -0.06 | -1.32% | 4.44 | 4.57 | 301022 | 13509.97 | 3.73% |
| 2025-09-01 | 4.59 | 4.56 | -0.02 | -0.44% | 4.53 | 4.61 | 263828 | 12049.26 | 3.27% |
| 2025-08-29 | 4.64 | 4.58 | -0.08 | -1.72% | 4.58 | 4.65 | 203471 | 9375.50 | 2.52% |
| 2025-08-28 | 4.71 | 4.66 | -0.05 | -1.06% | 4.52 | 4.74 | 324086 | 15008.17 | 4.02% |
| 2025-08-27 | 4.84 | 4.71 | -0.13 | -2.69% | 4.70 | 4.85 | 287903 | 13733.95 | 3.57% |
| 2025-08-26 | 4.78 | 4.84 | 0.06 | 1.26% | 4.75 | 4.86 | 250890 | 12111.33 | 3.11% |
| 2025-08-25 | 4.79 | 4.78 | -0.01 | -0.21% | 4.74 | 4.81 | 253215 | 12095.26 | 3.14% |
| 2025-08-22 | 4.80 | 4.79 | -0.01 | -0.21% | 4.74 | 4.81 | 188616 | 8995.89 | 2.34% |
| 2025-08-21 | 4.84 | 4.80 | -0.02 | -0.41% | 4.78 | 4.84 | 172221 | 8277.15 | 2.14% |
| 2025-08-20 | 4.75 | 4.82 | 0.04 | 0.84% | 4.75 | 4.82 | 211985 | 10175.87 | 2.63% |
| 2025-08-19 | 4.78 | 4.78 | 0.00 | 0.00% | 4.75 | 4.82 | 228063 | 10896.35 | 2.83% |
| 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% |
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。
