| 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 | 10.71 | 10.86 | 0.38 | 3.63% | 10.58 | 10.96 | 180495 | 19379.57 | 1.50% |
| 2026-02-02 | 10.72 | 10.48 | -0.39 | -3.59% | 10.40 | 11.00 | 181970 | 19482.05 | 1.51% |
| 2026-01-30 | 10.99 | 10.87 | -0.24 | -2.16% | 10.69 | 11.05 | 223355 | 24238.71 | 1.85% |
| 2026-01-29 | 11.20 | 11.11 | -0.12 | -1.07% | 11.05 | 11.49 | 235539 | 26577.75 | 1.96% |
| 2026-01-28 | 11.28 | 11.23 | 0.06 | 0.54% | 11.10 | 11.38 | 233944 | 26265.43 | 1.94% |
| 2026-01-27 | 10.87 | 11.17 | 0.29 | 2.67% | 10.63 | 11.23 | 312998 | 34365.66 | 2.60% |
| 2026-01-26 | 11.11 | 10.88 | -0.23 | -2.07% | 10.78 | 11.29 | 224657 | 24680.54 | 1.87% |
| 2026-01-23 | 10.97 | 11.11 | 0.20 | 1.83% | 10.91 | 11.15 | 215084 | 23809.27 | 1.79% |
| 2026-01-22 | 10.75 | 10.91 | 0.07 | 0.65% | 10.71 | 11.03 | 212341 | 23102.83 | 1.76% |
| 2026-01-21 | 10.71 | 10.84 | 0.06 | 0.56% | 10.66 | 10.85 | 180818 | 19487.33 | 1.50% |
| 2026-01-20 | 11.00 | 10.78 | -0.15 | -1.37% | 10.69 | 11.06 | 210598 | 22713.94 | 1.75% |
| 2026-01-19 | 11.00 | 10.93 | -0.11 | -1.00% | 10.80 | 11.00 | 179415 | 19575.95 | 1.49% |
| 2026-01-16 | 11.41 | 11.04 | -0.31 | -2.73% | 10.94 | 11.48 | 347979 | 38742.46 | 2.89% |
| 2026-01-15 | 11.35 | 11.35 | -0.11 | -0.96% | 11.11 | 11.49 | 340410 | 38401.20 | 2.83% |
| 2026-01-14 | 11.75 | 11.46 | -0.44 | -3.70% | 11.20 | 11.87 | 745534 | 86439.81 | 6.19% |
| 2026-01-13 | 11.80 | 11.90 | 0.25 | 2.15% | 11.50 | 12.25 | 690158 | 82535.29 | 5.73% |
| 2026-01-12 | 11.76 | 11.65 | 0.24 | 2.10% | 11.40 | 11.95 | 756244 | 88649.17 | 6.28% |
| 2026-01-09 | 10.69 | 11.41 | 0.72 | 6.74% | 10.69 | 11.62 | 788036 | 87952.71 | 6.54% |
| 2026-01-08 | 10.79 | 10.69 | -0.05 | -0.47% | 10.54 | 10.81 | 341833 | 36407.37 | 2.84% |
| 2026-01-07 | 10.70 | 10.74 | -0.12 | -1.10% | 10.58 | 11.20 | 587151 | 63514.25 | 4.88% |
| 2026-01-06 | 10.69 | 10.86 | 0.11 | 1.02% | 10.56 | 10.99 | 689003 | 74325.42 | 5.72% |
| 2026-01-05 | 10.24 | 10.75 | 0.80 | 8.04% | 10.24 | 10.95 | 817532 | 86837.89 | 6.79% |
| 2025-12-31 | 10.12 | 9.95 | -0.01 | -0.10% | 9.80 | 10.15 | 314648 | 31362.55 | 2.61% |
| 2025-12-30 | 10.74 | 9.96 | -0.85 | -7.86% | 9.89 | 10.79 | 626102 | 63596.68 | 5.20% |
| 2025-12-29 | 10.38 | 10.81 | 0.60 | 5.88% | 10.30 | 11.05 | 624226 | 67261.45 | 5.18% |
| 2025-12-26 | 9.67 | 10.21 | 0.52 | 5.37% | 9.66 | 10.47 | 514678 | 52104.07 | 4.27% |
| 2025-12-25 | 9.60 | 9.69 | 0.09 | 0.94% | 9.56 | 9.74 | 206308 | 19892.26 | 1.71% |
| 2025-12-24 | 9.46 | 9.60 | 0.15 | 1.59% | 9.44 | 9.71 | 222916 | 21426.43 | 1.85% |
| 2025-12-23 | 9.54 | 9.45 | -0.12 | -1.25% | 9.40 | 9.67 | 145161 | 13829.67 | 1.21% |
| 2025-12-22 | 9.60 | 9.57 | 0.01 | 0.10% | 9.53 | 9.66 | 175390 | 16809.73 | 1.46% |
| 2025-12-19 | 9.15 | 9.56 | 0.41 | 4.48% | 9.12 | 9.67 | 251621 | 23768.67 | 2.09% |
| 2025-12-18 | 8.94 | 9.15 | 0.20 | 2.23% | 8.88 | 9.22 | 180034 | 16431.71 | 1.50% |
| 2025-12-17 | 8.94 | 8.95 | 0.00 | 0.00% | 8.74 | 8.98 | 177638 | 15740.85 | 1.48% |
| 2025-12-16 | 9.47 | 8.95 | -0.46 | -4.89% | 8.92 | 9.49 | 238620 | 21636.47 | 1.98% |
| 2025-12-15 | 9.40 | 9.41 | -0.03 | -0.32% | 9.27 | 9.54 | 137315 | 12914.79 | 1.14% |
| 2025-12-12 | 9.50 | 9.44 | -0.06 | -0.63% | 9.38 | 9.58 | 142697 | 13492.09 | 1.19% |
| 2025-12-11 | 9.63 | 9.50 | -0.09 | -0.94% | 9.45 | 9.70 | 180319 | 17241.27 | 1.50% |
| 2025-12-10 | 9.50 | 9.59 | 0.05 | 0.52% | 9.49 | 9.67 | 176867 | 16949.36 | 1.47% |
| 2025-12-09 | 9.57 | 9.54 | 0.02 | 0.21% | 9.49 | 9.70 | 177043 | 16960.50 | 1.47% |
| 2025-12-08 | 9.52 | 9.52 | 0.06 | 0.63% | 9.47 | 9.62 | 206752 | 19734.23 | 1.72% |
| 2025-12-05 | 9.41 | 9.46 | 0.11 | 1.18% | 9.31 | 9.48 | 161923 | 15225.98 | 1.34% |
| 2025-12-04 | 9.47 | 9.35 | -0.12 | -1.27% | 9.34 | 9.53 | 172093 | 16206.53 | 1.43% |
| 2025-12-03 | 9.56 | 9.47 | -0.10 | -1.04% | 9.42 | 9.68 | 165160 | 15716.80 | 1.37% |
| 2025-12-02 | 9.62 | 9.57 | -0.07 | -0.73% | 9.47 | 9.64 | 189629 | 18100.79 | 1.57% |
| 2025-12-01 | 9.81 | 9.64 | -0.17 | -1.73% | 9.58 | 9.87 | 240502 | 23291.00 | 2.00% |
| 2025-11-28 | 9.79 | 9.81 | 0.04 | 0.41% | 9.65 | 9.81 | 208956 | 20341.50 | 1.74% |
| 2025-11-27 | 9.61 | 9.77 | 0.17 | 1.77% | 9.61 | 9.85 | 399461 | 38975.12 | 3.32% |
| 2025-11-26 | 9.48 | 9.60 | 0.13 | 1.37% | 9.46 | 9.74 | 440579 | 42324.15 | 3.66% |
| 2025-11-25 | 9.14 | 9.47 | 0.51 | 5.69% | 9.13 | 9.51 | 578007 | 54322.98 | 4.80% |
| 2025-11-24 | 8.95 | 8.96 | 0.03 | 0.34% | 8.90 | 9.13 | 203129 | 18324.81 | 1.69% |
| 2025-11-21 | 9.05 | 8.93 | -0.17 | -1.87% | 8.81 | 9.17 | 210045 | 18891.54 | 1.74% |
| 2025-11-20 | 9.20 | 9.10 | 0.00 | 0.00% | 9.05 | 9.26 | 202219 | 18506.76 | 1.68% |
| 2025-11-19 | 8.97 | 9.10 | 0.13 | 1.45% | 8.96 | 9.19 | 210697 | 19182.49 | 1.75% |
| 2025-11-18 | 8.90 | 8.97 | 0.03 | 0.34% | 8.85 | 9.02 | 119327 | 10669.45 | 0.99% |
| 2025-11-17 | 9.10 | 8.94 | -0.22 | -2.40% | 8.85 | 9.15 | 175953 | 15751.16 | 1.46% |
| 2025-11-14 | 9.13 | 9.16 | -0.04 | -0.43% | 9.13 | 9.36 | 163482 | 15134.97 | 1.36% |
| 2025-11-13 | 9.14 | 9.20 | 0.04 | 0.44% | 9.03 | 9.22 | 137228 | 12565.16 | 1.14% |
| 2025-11-12 | 9.17 | 9.16 | -0.01 | -0.11% | 9.09 | 9.22 | 128454 | 11755.94 | 1.07% |
| 2025-11-11 | 9.27 | 9.17 | -0.03 | -0.33% | 9.10 | 9.28 | 153557 | 14072.53 | 1.28% |
| 2025-11-10 | 9.10 | 9.20 | 0.13 | 1.43% | 9.09 | 9.28 | 173242 | 15931.12 | 1.44% |
| 2025-11-07 | 9.18 | 9.07 | -0.06 | -0.66% | 9.05 | 9.18 | 147663 | 13409.28 | 1.23% |
| 2025-11-06 | 9.12 | 9.13 | 0.01 | 0.11% | 9.07 | 9.15 | 125468 | 11433.37 | 1.04% |
| 2025-11-05 | 9.10 | 9.12 | -0.02 | -0.22% | 9.01 | 9.16 | 161577 | 14699.52 | 1.34% |
| 2025-11-04 | 9.25 | 9.14 | -0.17 | -1.83% | 9.09 | 9.32 | 166069 | 15269.75 | 1.38% |
| 2025-11-03 | 9.22 | 9.31 | 0.07 | 0.76% | 9.12 | 9.31 | 178585 | 16459.78 | 1.48% |
| 2025-10-31 | 9.18 | 9.24 | 0.08 | 0.87% | 9.18 | 9.46 | 269590 | 25072.15 | 2.24% |
| 2025-10-30 | 9.43 | 9.16 | -0.32 | -3.38% | 9.16 | 9.50 | 350237 | 32669.87 | 2.91% |
| 2025-10-29 | 9.48 | 9.48 | -0.01 | -0.11% | 9.38 | 9.53 | 313086 | 29569.55 | 2.60% |
| 2025-10-28 | 9.55 | 9.49 | -0.30 | -3.06% | 9.43 | 9.63 | 398919 | 37944.66 | 3.31% |
| 2025-10-27 | 9.59 | 9.79 | 0.23 | 2.41% | 9.49 | 9.97 | 562802 | 54999.95 | 4.67% |
| 2025-10-24 | 9.70 | 9.56 | -0.37 | -3.73% | 9.36 | 9.70 | 915009 | 87019.43 | 7.60% |
| 2025-10-23 | 9.93 | 9.93 | 0.90 | 9.97% | 9.58 | 9.93 | 989296 | 97813.48 | 8.22% |
| 2025-10-22 | 9.18 | 9.03 | -0.17 | -1.85% | 9.02 | 9.18 | 135642 | 12308.74 | 1.13% |
| 2025-10-21 | 8.95 | 9.20 | 0.26 | 2.91% | 8.89 | 9.26 | 233747 | 21396.32 | 1.94% |
| 2025-10-20 | 8.81 | 8.94 | 0.24 | 2.76% | 8.80 | 8.96 | 148899 | 13253.24 | 1.24% |
| 2025-10-17 | 9.11 | 8.70 | -0.42 | -4.61% | 8.70 | 9.16 | 214732 | 19086.15 | 1.78% |
| 2025-10-16 | 9.27 | 9.12 | -0.19 | -2.04% | 9.07 | 9.27 | 199393 | 18224.67 | 1.66% |
| 2025-10-15 | 9.39 | 9.31 | -0.06 | -0.64% | 9.21 | 9.45 | 201410 | 18762.35 | 1.67% |
| 2025-10-14 | 9.59 | 9.37 | -0.18 | -1.88% | 9.34 | 9.70 | 233739 | 22269.58 | 1.94% |
| 2025-10-13 | 9.40 | 9.55 | -0.09 | -0.93% | 9.25 | 9.59 | 262840 | 24892.62 | 2.18% |
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。
