| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 7.75 | 7.75 | 0.00 | 0.00% | 7.61 | 7.83 | 88535 | 6825.15 | 0.74% |
| 2025-04-25 | 7.76 | 7.75 | -0.09 | -1.15% | 7.69 | 7.87 | 102683 | 7965.63 | 0.85% |
| 2025-04-24 | 7.97 | 7.84 | -0.12 | -1.51% | 7.80 | 7.99 | 93549 | 7373.27 | 0.78% |
| 2025-04-23 | 7.99 | 7.96 | 0.05 | 0.63% | 7.95 | 8.06 | 92662 | 7408.23 | 0.77% |
| 2025-04-22 | 8.03 | 7.91 | 0.04 | 0.51% | 7.89 | 8.08 | 101826 | 8096.50 | 0.85% |
| 2025-04-21 | 7.74 | 7.87 | 0.08 | 1.03% | 7.70 | 7.89 | 75541 | 5916.19 | 0.63% |
| 2025-04-18 | 7.76 | 7.79 | 0.03 | 0.39% | 7.65 | 7.82 | 78650 | 6076.65 | 0.65% |
| 2025-04-17 | 7.70 | 7.76 | 0.03 | 0.39% | 7.65 | 7.85 | 71247 | 5547.22 | 0.59% |
| 2025-04-16 | 7.89 | 7.73 | -0.23 | -2.89% | 7.65 | 7.93 | 122184 | 9490.24 | 1.01% |
| 2025-04-15 | 7.93 | 7.96 | 0.05 | 0.63% | 7.85 | 8.11 | 153389 | 12238.40 | 1.27% |
| 2025-04-14 | 7.86 | 7.91 | 0.11 | 1.41% | 7.78 | 8.02 | 150826 | 11886.71 | 1.25% |
| 2025-04-11 | 7.56 | 7.80 | 0.12 | 1.56% | 7.56 | 7.90 | 107412 | 8347.20 | 0.89% |
| 2025-04-10 | 7.75 | 7.68 | 0.11 | 1.45% | 7.64 | 7.85 | 144947 | 11232.19 | 1.20% |
| 2025-04-09 | 7.33 | 7.57 | 0.11 | 1.47% | 6.97 | 7.64 | 180695 | 13289.48 | 1.50% |
| 2025-04-08 | 7.70 | 7.46 | -0.34 | -4.36% | 7.26 | 7.79 | 253165 | 18976.47 | 2.10% |
| 2025-04-07 | 8.32 | 7.80 | -0.87 | -10.03% | 7.80 | 8.32 | 143835 | 11411.34 | 1.19% |
| 2025-04-03 | 8.56 | 8.67 | 0.01 | 0.12% | 8.55 | 8.72 | 69297 | 5988.47 | 0.58% |
| 2025-04-02 | 8.70 | 8.66 | 0.00 | 0.00% | 8.65 | 8.73 | 53709 | 4662.23 | 0.45% |
| 2025-04-01 | 8.69 | 8.66 | -0.07 | -0.80% | 8.66 | 8.78 | 69072 | 6026.04 | 0.57% |
| 2025-03-31 | 8.65 | 8.73 | 0.03 | 0.34% | 8.48 | 8.79 | 109188 | 9409.97 | 0.91% |
| 2025-03-28 | 8.75 | 8.70 | -0.06 | -0.68% | 8.62 | 8.83 | 100098 | 8724.53 | 0.83% |
| 2025-03-27 | 8.76 | 8.76 | -0.07 | -0.79% | 8.68 | 8.87 | 122616 | 10761.52 | 1.02% |
| 2025-03-26 | 8.62 | 8.83 | 0.20 | 2.32% | 8.61 | 8.85 | 115068 | 10080.29 | 0.96% |
| 2025-03-25 | 8.70 | 8.63 | -0.02 | -0.23% | 8.53 | 8.80 | 93202 | 8060.17 | 0.77% |
| 2025-03-24 | 8.83 | 8.65 | -0.20 | -2.26% | 8.50 | 8.85 | 165354 | 14334.88 | 1.37% |
| 2025-03-21 | 8.90 | 8.85 | -0.18 | -1.99% | 8.80 | 9.00 | 155025 | 13784.96 | 1.29% |
| 2025-03-20 | 9.17 | 9.03 | -0.17 | -1.85% | 9.00 | 9.18 | 191164 | 17358.55 | 1.59% |
| 2025-03-19 | 9.17 | 9.20 | -0.02 | -0.22% | 9.11 | 9.35 | 182495 | 16816.71 | 1.52% |
| 2025-03-18 | 9.23 | 9.22 | 0.03 | 0.33% | 9.14 | 9.46 | 239374 | 22128.47 | 1.99% |
| 2025-03-17 | 9.22 | 9.19 | -0.02 | -0.22% | 9.06 | 9.31 | 175637 | 16109.06 | 1.46% |
| 2025-03-14 | 9.21 | 9.21 | -0.03 | -0.32% | 9.05 | 9.24 | 197740 | 18118.70 | 1.64% |
| 2025-03-13 | 9.46 | 9.24 | -0.28 | -2.94% | 9.12 | 9.55 | 288631 | 26801.83 | 2.40% |
| 2025-03-12 | 9.37 | 9.52 | 0.35 | 3.82% | 9.32 | 9.73 | 485971 | 46309.30 | 4.04% |
| 2025-03-11 | 9.01 | 9.17 | 0.02 | 0.22% | 8.99 | 9.22 | 143915 | 13108.95 | 1.20% |
| 2025-03-10 | 9.19 | 9.15 | -0.03 | -0.33% | 9.05 | 9.32 | 194747 | 17780.60 | 1.62% |
| 2025-03-07 | 9.20 | 9.18 | -0.03 | -0.33% | 9.07 | 9.50 | 357244 | 33177.74 | 2.97% |
| 2025-03-06 | 8.98 | 9.21 | 0.32 | 3.60% | 8.95 | 9.35 | 386535 | 35685.52 | 3.21% |
| 2025-03-05 | 9.00 | 8.89 | -0.17 | -1.88% | 8.77 | 9.00 | 194228 | 17211.86 | 1.61% |
| 2025-03-04 | 8.88 | 9.06 | 0.27 | 3.07% | 8.80 | 9.16 | 250828 | 22511.62 | 2.08% |
| 2025-03-03 | 8.80 | 8.79 | 0.03 | 0.34% | 8.70 | 8.92 | 152083 | 13416.86 | 1.26% |
| 2025-02-28 | 9.07 | 8.76 | -0.36 | -3.95% | 8.73 | 9.09 | 174156 | 15456.64 | 1.45% |
| 2025-02-27 | 9.03 | 9.12 | 0.06 | 0.66% | 8.96 | 9.35 | 243645 | 22309.39 | 2.02% |
| 2025-02-26 | 9.08 | 9.06 | 0.03 | 0.33% | 8.98 | 9.13 | 171020 | 15451.78 | 1.42% |
| 2025-02-25 | 9.06 | 9.03 | -0.15 | -1.63% | 8.99 | 9.20 | 177205 | 16116.67 | 1.47% |
| 2025-02-24 | 8.95 | 9.18 | 0.28 | 3.15% | 8.95 | 9.52 | 410335 | 37983.72 | 3.41% |
| 2025-02-21 | 8.85 | 8.90 | 0.04 | 0.45% | 8.75 | 8.91 | 202871 | 17962.15 | 1.68% |
| 2025-02-20 | 8.78 | 8.86 | 0.08 | 0.91% | 8.75 | 8.94 | 165120 | 14642.37 | 1.37% |
| 2025-02-19 | 8.70 | 8.78 | 0.10 | 1.15% | 8.65 | 8.84 | 137733 | 12063.21 | 1.14% |
| 2025-02-18 | 8.92 | 8.68 | -0.31 | -3.45% | 8.66 | 8.98 | 201332 | 17738.28 | 1.67% |
| 2025-02-17 | 8.99 | 8.99 | -0.07 | -0.77% | 8.90 | 9.13 | 257570 | 23228.98 | 2.14% |
| 2025-02-14 | 8.96 | 9.06 | 0.16 | 1.80% | 8.89 | 9.21 | 258373 | 23445.46 | 2.15% |
| 2025-02-13 | 9.20 | 8.90 | -0.47 | -5.02% | 8.86 | 9.26 | 359663 | 32281.16 | 2.99% |
| 2025-02-12 | 8.73 | 9.37 | 0.60 | 6.84% | 8.72 | 9.53 | 521249 | 48025.59 | 4.33% |
| 2025-02-11 | 8.93 | 8.77 | -0.13 | -1.46% | 8.66 | 8.93 | 210749 | 18430.00 | 1.75% |
| 2025-02-10 | 8.55 | 8.90 | 0.24 | 2.77% | 8.51 | 8.92 | 307211 | 26915.61 | 2.55% |
| 2025-02-07 | 8.46 | 8.66 | 0.18 | 2.12% | 8.41 | 8.81 | 354220 | 30600.07 | 2.94% |
| 2025-02-06 | 8.22 | 8.48 | 0.19 | 2.29% | 8.16 | 8.49 | 191857 | 16101.09 | 1.59% |
| 2025-02-05 | 8.05 | 8.29 | 0.35 | 4.41% | 8.02 | 8.39 | 260113 | 21432.74 | 2.16% |
| 2025-01-27 | 8.22 | 7.94 | -0.11 | -1.37% | 7.93 | 8.30 | 192954 | 15688.79 | 1.60% |
| 2025-01-24 | 8.00 | 8.05 | 0.03 | 0.37% | 7.96 | 8.09 | 120131 | 9658.90 | 1.00% |
| 2025-01-23 | 8.18 | 8.02 | -0.04 | -0.50% | 8.01 | 8.30 | 136083 | 11116.61 | 1.13% |
| 2025-01-22 | 8.00 | 8.06 | 0.02 | 0.25% | 7.94 | 8.15 | 98589 | 7928.72 | 0.82% |
| 2025-01-21 | 8.19 | 8.04 | -0.07 | -0.86% | 7.98 | 8.24 | 121962 | 9845.18 | 1.01% |
| 2025-01-20 | 8.08 | 8.11 | 0.12 | 1.50% | 7.98 | 8.18 | 124407 | 10072.52 | 1.03% |
| 2025-01-17 | 7.93 | 7.99 | -0.03 | -0.37% | 7.92 | 8.08 | 104351 | 8347.79 | 0.87% |
| 2025-01-16 | 8.13 | 8.02 | 0.04 | 0.50% | 7.96 | 8.21 | 140780 | 11379.92 | 1.17% |
| 2025-01-15 | 7.98 | 7.98 | -0.05 | -0.62% | 7.88 | 8.04 | 128448 | 10234.56 | 1.07% |
| 2025-01-14 | 7.55 | 8.03 | 0.49 | 6.50% | 7.55 | 8.05 | 230430 | 18154.34 | 1.91% |
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。
