| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 8.76 | 8.83 | 0.00 | 0.00% | 8.71 | 8.85 | 253385 | 22242.29 | 2.10% |
| 2025-08-21 | 8.95 | 8.83 | -0.41 | -4.44% | 8.72 | 8.97 | 553293 | 48801.87 | 4.59% |
| 2025-08-20 | 8.58 | 9.24 | 0.65 | 7.57% | 8.51 | 9.41 | 623311 | 56245.05 | 5.18% |
| 2025-08-19 | 8.66 | 8.59 | 0.00 | 0.00% | 8.55 | 8.67 | 178463 | 15369.69 | 1.48% |
| 2025-08-18 | 8.59 | 8.59 | 0.00 | 0.00% | 8.58 | 8.67 | 214589 | 18513.66 | 1.78% |
| 2025-08-15 | 8.48 | 8.59 | 0.09 | 1.06% | 8.47 | 8.64 | 162939 | 13997.91 | 1.35% |
| 2025-08-14 | 8.65 | 8.50 | -0.16 | -1.85% | 8.48 | 8.70 | 188380 | 16119.31 | 1.56% |
| 2025-08-13 | 8.61 | 8.66 | 0.07 | 0.81% | 8.58 | 8.69 | 215462 | 18577.67 | 1.79% |
| 2025-08-12 | 8.48 | 8.59 | 0.12 | 1.42% | 8.46 | 8.73 | 302148 | 26006.89 | 2.51% |
| 2025-08-11 | 8.36 | 8.47 | 0.11 | 1.32% | 8.36 | 8.55 | 248478 | 21021.75 | 2.06% |
| 2025-08-08 | 8.46 | 8.36 | -0.11 | -1.30% | 8.34 | 8.56 | 233447 | 19705.56 | 1.94% |
| 2025-08-07 | 8.33 | 8.47 | 0.15 | 1.80% | 8.33 | 8.60 | 235312 | 19863.27 | 1.95% |
| 2025-08-06 | 8.42 | 8.32 | -0.04 | -0.48% | 8.26 | 8.43 | 124767 | 10359.58 | 1.04% |
| 2025-08-05 | 8.22 | 8.36 | 0.11 | 1.33% | 8.22 | 8.44 | 191188 | 15924.52 | 1.59% |
| 2025-08-04 | 8.10 | 8.25 | 0.10 | 1.23% | 8.06 | 8.27 | 117472 | 9597.90 | 0.98% |
| 2025-08-01 | 8.13 | 8.15 | 0.02 | 0.25% | 8.11 | 8.18 | 69045 | 5624.07 | 0.57% |
| 2025-07-31 | 8.19 | 8.13 | -0.08 | -0.97% | 8.09 | 8.23 | 110349 | 9003.98 | 0.92% |
| 2025-07-30 | 8.20 | 8.21 | -0.02 | -0.24% | 8.13 | 8.27 | 104745 | 8605.51 | 0.87% |
| 2025-07-29 | 8.29 | 8.23 | -0.07 | -0.84% | 8.17 | 8.35 | 133844 | 11008.29 | 1.11% |
| 2025-07-28 | 8.26 | 8.30 | 0.06 | 0.73% | 8.20 | 8.52 | 254648 | 21316.88 | 2.11% |
| 2025-07-25 | 8.30 | 8.24 | -0.06 | -0.72% | 8.24 | 8.35 | 105607 | 8745.30 | 0.88% |
| 2025-07-24 | 8.20 | 8.30 | 0.09 | 1.10% | 8.20 | 8.30 | 104012 | 8595.29 | 0.86% |
| 2025-07-23 | 8.29 | 8.21 | -0.10 | -1.20% | 8.20 | 8.33 | 114609 | 9459.47 | 0.95% |
| 2025-07-22 | 8.28 | 8.31 | 0.05 | 0.61% | 8.20 | 8.38 | 142041 | 11758.77 | 1.18% |
| 2025-07-21 | 8.21 | 8.26 | 0.08 | 0.98% | 8.15 | 8.30 | 115196 | 9508.71 | 0.96% |
| 2025-07-18 | 8.21 | 8.18 | -0.01 | -0.12% | 8.13 | 8.27 | 85023 | 6949.54 | 0.71% |
| 2025-07-17 | 8.17 | 8.19 | 0.03 | 0.37% | 8.14 | 8.22 | 83203 | 6804.91 | 0.69% |
| 2025-07-16 | 8.11 | 8.16 | 0.03 | 0.37% | 8.11 | 8.21 | 55981 | 4572.88 | 0.46% |
| 2025-07-15 | 8.21 | 8.13 | -0.10 | -1.22% | 8.07 | 8.24 | 80263 | 6525.36 | 0.67% |
| 2025-07-14 | 8.19 | 8.23 | 0.03 | 0.37% | 8.15 | 8.27 | 95624 | 7862.49 | 0.79% |
| 2025-07-11 | 8.13 | 8.20 | 0.07 | 0.86% | 8.08 | 8.24 | 114862 | 9382.36 | 0.95% |
| 2025-07-10 | 8.07 | 8.13 | 0.03 | 0.37% | 8.04 | 8.13 | 72678 | 5880.28 | 0.60% |
| 2025-07-09 | 8.09 | 8.10 | 0.00 | 0.00% | 8.06 | 8.17 | 78112 | 6339.60 | 0.65% |
| 2025-07-08 | 8.06 | 8.10 | 0.06 | 0.75% | 8.04 | 8.14 | 82523 | 6678.68 | 0.69% |
| 2025-07-07 | 8.00 | 8.04 | 0.05 | 0.63% | 7.97 | 8.07 | 77373 | 6196.15 | 0.64% |
| 2025-07-04 | 8.11 | 7.99 | -0.12 | -1.48% | 7.97 | 8.13 | 88392 | 7114.39 | 0.73% |
| 2025-07-03 | 8.11 | 8.11 | 0.00 | 0.00% | 8.06 | 8.16 | 63089 | 5111.59 | 0.52% |
| 2025-07-02 | 8.09 | 8.11 | 0.00 | 0.00% | 8.04 | 8.13 | 75283 | 6086.92 | 0.63% |
| 2025-07-01 | 8.10 | 8.11 | -0.05 | -0.61% | 8.06 | 8.17 | 83174 | 6746.35 | 0.69% |
| 2025-06-30 | 8.11 | 8.16 | 0.11 | 1.37% | 8.09 | 8.21 | 118441 | 9650.83 | 0.98% |
| 2025-06-27 | 8.02 | 8.05 | 0.01 | 0.12% | 8.01 | 8.12 | 77402 | 6254.30 | 0.64% |
| 2025-06-26 | 8.03 | 8.04 | -0.02 | -0.25% | 8.00 | 8.11 | 81667 | 6581.42 | 0.68% |
| 2025-06-25 | 7.97 | 8.06 | 0.11 | 1.38% | 7.92 | 8.08 | 102436 | 8187.98 | 0.85% |
| 2025-06-24 | 7.79 | 7.95 | 0.20 | 2.58% | 7.76 | 7.95 | 85101 | 6723.48 | 0.71% |
| 2025-06-23 | 7.60 | 7.75 | 0.09 | 1.17% | 7.51 | 7.77 | 65443 | 5042.27 | 0.54% |
| 2025-06-20 | 7.69 | 7.66 | -0.06 | -0.78% | 7.63 | 7.76 | 81213 | 6247.30 | 0.67% |
| 2025-06-19 | 7.93 | 7.72 | -0.25 | -3.14% | 7.69 | 7.98 | 147910 | 11557.76 | 1.23% |
| 2025-06-18 | 8.22 | 7.97 | -0.17 | -2.09% | 7.95 | 8.31 | 195151 | 15784.70 | 1.62% |
| 2025-06-17 | 8.06 | 8.14 | 0.25 | 3.17% | 7.93 | 8.25 | 211763 | 17183.70 | 1.76% |
| 2025-06-16 | 7.89 | 7.89 | -0.04 | -0.50% | 7.86 | 7.97 | 87273 | 6902.33 | 0.72% |
| 2025-06-13 | 8.08 | 7.93 | -0.20 | -2.46% | 7.89 | 8.09 | 126364 | 10069.75 | 1.05% |
| 2025-06-12 | 8.08 | 8.13 | -0.01 | -0.12% | 8.02 | 8.19 | 150713 | 12201.95 | 1.25% |
| 2025-06-11 | 8.50 | 8.14 | 0.05 | 0.62% | 8.12 | 8.50 | 278948 | 22978.20 | 2.32% |
| 2025-06-10 | 8.12 | 8.09 | -0.06 | -0.74% | 7.98 | 8.19 | 113431 | 9181.33 | 0.94% |
| 2025-06-09 | 8.02 | 8.15 | 0.10 | 1.24% | 8.02 | 8.17 | 112105 | 9086.10 | 0.93% |
| 2025-06-06 | 8.07 | 8.05 | -0.04 | -0.49% | 7.94 | 8.09 | 96509 | 7721.49 | 0.80% |
| 2025-06-05 | 8.04 | 8.09 | 0.06 | 0.75% | 7.98 | 8.15 | 104837 | 8459.43 | 0.87% |
| 2025-06-04 | 7.89 | 8.03 | 0.13 | 1.65% | 7.86 | 8.05 | 81112 | 6482.22 | 0.67% |
| 2025-06-03 | 7.79 | 7.90 | 0.04 | 0.51% | 7.76 | 7.93 | 64136 | 5060.19 | 0.53% |
| 2025-05-30 | 8.04 | 7.86 | -0.14 | -1.75% | 7.83 | 8.04 | 73289 | 5781.12 | 0.61% |
| 2025-05-29 | 7.88 | 8.00 | 0.11 | 1.39% | 7.86 | 8.04 | 72717 | 5803.58 | 0.60% |
| 2025-05-28 | 7.92 | 7.89 | 0.00 | 0.00% | 7.86 | 7.97 | 54414 | 4304.95 | 0.45% |
| 2025-05-27 | 7.96 | 7.96 | -0.05 | -0.62% | 7.85 | 8.01 | 68969 | 5466.31 | 0.57% |
| 2025-05-26 | 7.83 | 8.01 | 0.15 | 1.91% | 7.82 | 8.02 | 102149 | 8117.94 | 0.85% |
| 2025-05-23 | 8.24 | 7.86 | -0.37 | -4.50% | 7.85 | 8.26 | 183585 | 14775.45 | 1.52% |
| 2025-05-22 | 8.30 | 8.23 | -0.15 | -1.79% | 8.17 | 8.39 | 126465 | 10451.24 | 1.05% |
| 2025-05-21 | 8.32 | 8.38 | 0.06 | 0.72% | 8.22 | 8.40 | 129995 | 10805.07 | 1.08% |
| 2025-05-20 | 8.32 | 8.32 | 0.01 | 0.12% | 8.24 | 8.38 | 143564 | 11945.34 | 1.19% |
| 2025-05-19 | 8.26 | 8.31 | 0.25 | 3.10% | 8.21 | 8.41 | 217748 | 18077.04 | 1.81% |
| 2025-05-16 | 8.17 | 8.06 | -0.22 | -2.66% | 7.99 | 8.17 | 194426 | 15731.02 | 1.61% |
| 2025-05-15 | 8.31 | 8.28 | 0.14 | 1.72% | 8.16 | 8.40 | 339000 | 28008.53 | 2.82% |
| 2025-05-14 | 8.14 | 8.14 | 0.00 | 0.00% | 8.07 | 8.22 | 94115 | 7660.18 | 0.78% |
| 2025-05-13 | 8.24 | 8.14 | -0.01 | -0.12% | 8.09 | 8.26 | 106802 | 8704.14 | 0.89% |
| 2025-05-12 | 8.18 | 8.15 | -0.02 | -0.24% | 8.10 | 8.28 | 151800 | 12414.42 | 1.26% |
| 2025-05-09 | 8.25 | 8.17 | -0.09 | -1.09% | 8.13 | 8.29 | 84087 | 6885.52 | 0.70% |
| 2025-05-08 | 8.28 | 8.26 | -0.04 | -0.48% | 8.24 | 8.43 | 137050 | 11394.77 | 1.14% |
| 2025-05-07 | 8.45 | 8.30 | -0.06 | -0.72% | 8.28 | 8.48 | 151956 | 12724.62 | 1.26% |
| 2025-05-06 | 8.25 | 8.36 | 0.10 | 1.21% | 8.10 | 8.52 | 168853 | 14107.16 | 1.40% |
| 2025-04-30 | 8.15 | 8.26 | 0.19 | 2.35% | 8.05 | 8.35 | 150275 | 12406.83 | 1.25% |
| 2025-04-29 | 7.71 | 8.07 | 0.32 | 4.13% | 7.71 | 8.17 | 184631 | 14776.25 | 1.53% |
力合科创(002243)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。
