| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 2.41 | 2.42 | 0.01 | 0.41% | 2.40 | 2.46 | 134614 | 3272.54 | 2.09% |
| 2025-03-31 | 2.41 | 2.41 | -0.02 | -0.82% | 2.35 | 2.42 | 141923 | 3384.90 | 2.21% |
| 2025-03-28 | 2.49 | 2.43 | -0.07 | -2.80% | 2.41 | 2.50 | 183358 | 4479.26 | 2.85% |
| 2025-03-27 | 2.49 | 2.50 | 0.00 | 0.00% | 2.44 | 2.53 | 143891 | 3582.28 | 2.24% |
| 2025-03-26 | 2.47 | 2.50 | 0.03 | 1.21% | 2.45 | 2.53 | 164251 | 4119.87 | 2.55% |
| 2025-03-25 | 2.50 | 2.47 | -0.03 | -1.20% | 2.40 | 2.50 | 230696 | 5631.43 | 3.58% |
| 2025-03-24 | 2.66 | 2.50 | -0.15 | -5.66% | 2.43 | 2.67 | 372532 | 9431.94 | 5.79% |
| 2025-03-21 | 2.68 | 2.65 | -0.04 | -1.49% | 2.62 | 2.71 | 238545 | 6344.04 | 3.71% |
| 2025-03-20 | 2.67 | 2.69 | 0.02 | 0.75% | 2.66 | 2.73 | 206694 | 5581.43 | 3.21% |
| 2025-03-19 | 2.68 | 2.67 | -0.02 | -0.74% | 2.66 | 2.72 | 201551 | 5399.61 | 3.13% |
| 2025-03-18 | 2.71 | 2.69 | -0.02 | -0.74% | 2.67 | 2.72 | 215699 | 5789.33 | 3.35% |
| 2025-03-17 | 2.65 | 2.71 | 0.07 | 2.65% | 2.65 | 2.74 | 322762 | 8730.93 | 5.02% |
| 2025-03-14 | 2.56 | 2.64 | 0.08 | 3.13% | 2.54 | 2.65 | 337295 | 8800.40 | 5.24% |
| 2025-03-13 | 2.61 | 2.56 | -0.06 | -2.29% | 2.53 | 2.62 | 241328 | 6174.30 | 3.75% |
| 2025-03-12 | 2.61 | 2.62 | 0.01 | 0.38% | 2.60 | 2.68 | 225869 | 5944.41 | 3.51% |
| 2025-03-11 | 2.57 | 2.61 | 0.01 | 0.38% | 2.54 | 2.61 | 165400 | 4275.44 | 2.57% |
| 2025-03-10 | 2.58 | 2.60 | 0.02 | 0.78% | 2.55 | 2.63 | 198745 | 5149.46 | 3.09% |
| 2025-03-07 | 2.62 | 2.58 | -0.03 | -1.15% | 2.56 | 2.64 | 227379 | 5910.36 | 3.53% |
| 2025-03-06 | 2.59 | 2.61 | 0.03 | 1.16% | 2.56 | 2.63 | 212141 | 5517.13 | 3.30% |
| 2025-03-05 | 2.59 | 2.58 | -0.02 | -0.77% | 2.50 | 2.60 | 244872 | 6222.21 | 3.81% |
| 2025-03-04 | 2.57 | 2.60 | 0.01 | 0.39% | 2.56 | 2.60 | 172236 | 4448.20 | 2.68% |
| 2025-03-03 | 2.61 | 2.59 | -0.03 | -1.15% | 2.58 | 2.66 | 212022 | 5548.12 | 3.29% |
| 2025-02-28 | 2.74 | 2.62 | -0.12 | -4.38% | 2.61 | 2.74 | 296260 | 7883.59 | 4.60% |
| 2025-02-27 | 2.77 | 2.74 | -0.03 | -1.08% | 2.68 | 2.81 | 344282 | 9447.10 | 5.35% |
| 2025-02-26 | 2.73 | 2.77 | 0.04 | 1.47% | 2.72 | 2.78 | 226431 | 6236.87 | 3.52% |
| 2025-02-25 | 2.70 | 2.73 | 0.02 | 0.74% | 2.66 | 2.78 | 301982 | 8288.41 | 4.69% |
| 2025-02-24 | 2.66 | 2.71 | 0.04 | 1.50% | 2.64 | 2.76 | 242707 | 6566.34 | 3.77% |
| 2025-02-21 | 2.72 | 2.67 | -0.04 | -1.48% | 2.62 | 2.73 | 223391 | 5948.32 | 3.47% |
| 2025-02-20 | 2.69 | 2.71 | 0.02 | 0.74% | 2.67 | 2.73 | 177896 | 4807.34 | 2.76% |
| 2025-02-19 | 2.68 | 2.69 | 0.01 | 0.37% | 2.66 | 2.71 | 189811 | 5087.62 | 2.95% |
| 2025-02-18 | 2.79 | 2.68 | -0.13 | -4.63% | 2.67 | 2.80 | 356604 | 9736.23 | 5.54% |
| 2025-02-17 | 2.75 | 2.81 | 0.06 | 2.18% | 2.74 | 2.85 | 369553 | 10350.55 | 5.74% |
| 2025-02-14 | 2.78 | 2.75 | -0.05 | -1.79% | 2.73 | 2.82 | 345854 | 9580.81 | 5.37% |
| 2025-02-13 | 2.72 | 2.80 | 0.08 | 2.94% | 2.69 | 2.84 | 514409 | 14258.22 | 7.99% |
| 2025-02-12 | 2.71 | 2.72 | 0.01 | 0.37% | 2.68 | 2.74 | 191064 | 5172.69 | 2.97% |
| 2025-02-11 | 2.76 | 2.71 | -0.05 | -1.81% | 2.68 | 2.77 | 230360 | 6239.80 | 3.58% |
| 2025-02-10 | 2.72 | 2.76 | 0.04 | 1.47% | 2.71 | 2.77 | 263145 | 7220.24 | 4.09% |
| 2025-02-07 | 2.66 | 2.72 | 0.06 | 2.26% | 2.63 | 2.75 | 368868 | 9993.67 | 5.73% |
| 2025-02-06 | 2.65 | 2.66 | 0.02 | 0.76% | 2.56 | 2.66 | 278388 | 7306.32 | 4.33% |
| 2025-02-05 | 2.63 | 2.64 | 0.03 | 1.15% | 2.61 | 2.67 | 238481 | 6303.91 | 3.71% |
| 2025-01-27 | 2.59 | 2.61 | 0.04 | 1.56% | 2.57 | 2.71 | 336601 | 8869.59 | 5.23% |
| 2025-01-24 | 2.55 | 2.57 | 0.02 | 0.78% | 2.51 | 2.58 | 182554 | 4645.99 | 2.84% |
| 2025-01-23 | 2.58 | 2.55 | 0.00 | 0.00% | 2.55 | 2.66 | 278718 | 7259.53 | 4.33% |
| 2025-01-22 | 2.61 | 2.55 | -0.04 | -1.54% | 2.51 | 2.62 | 234689 | 6014.65 | 3.65% |
| 2025-01-21 | 2.65 | 2.59 | 0.01 | 0.39% | 2.58 | 2.73 | 386360 | 10172.51 | 6.00% |
| 2025-01-20 | 2.60 | 2.58 | 0.01 | 0.39% | 2.52 | 2.63 | 316947 | 8188.16 | 4.93% |
| 2025-01-17 | 2.69 | 2.57 | -0.17 | -6.20% | 2.51 | 2.72 | 537547 | 13957.29 | 8.35% |
| 2025-01-16 | 2.64 | 2.74 | 0.09 | 3.40% | 2.64 | 2.90 | 916488 | 25211.20 | 14.24% |
| 2025-01-15 | 2.55 | 2.65 | 0.10 | 3.92% | 2.49 | 2.65 | 301958 | 7732.29 | 4.69% |
| 2025-01-14 | 2.39 | 2.55 | 0.19 | 8.05% | 2.37 | 2.59 | 334558 | 8364.55 | 5.20% |
| 2025-01-13 | 2.31 | 2.36 | -0.01 | -0.42% | 2.27 | 2.38 | 163554 | 3818.52 | 2.54% |
| 2025-01-10 | 2.47 | 2.37 | -0.09 | -3.66% | 2.36 | 2.49 | 199359 | 4814.27 | 3.10% |
| 2025-01-09 | 2.46 | 2.46 | 0.00 | 0.00% | 2.42 | 2.49 | 170510 | 4195.98 | 2.65% |
| 2025-01-08 | 2.45 | 2.46 | 0.00 | 0.00% | 2.35 | 2.49 | 235891 | 5732.39 | 3.67% |
| 2025-01-07 | 2.38 | 2.46 | 0.11 | 4.68% | 2.33 | 2.46 | 264127 | 6329.43 | 4.10% |
| 2025-01-06 | 2.40 | 2.35 | -0.06 | -2.49% | 2.29 | 2.41 | 241555 | 5678.81 | 3.75% |
| 2025-01-03 | 2.56 | 2.41 | -0.15 | -5.86% | 2.40 | 2.58 | 293361 | 7247.22 | 4.56% |
| 2025-01-02 | 2.54 | 2.56 | 0.01 | 0.39% | 2.53 | 2.64 | 270702 | 7001.50 | 4.21% |
| 2024-12-31 | 2.60 | 2.55 | -0.05 | -1.92% | 2.54 | 2.66 | 222121 | 5757.36 | 3.45% |
| 2024-12-30 | 2.67 | 2.60 | -0.08 | -2.99% | 2.55 | 2.68 | 253647 | 6561.47 | 3.94% |
| 2024-12-27 | 2.60 | 2.68 | 0.08 | 3.08% | 2.58 | 2.75 | 251024 | 6774.63 | 3.90% |
| 2024-12-26 | 2.57 | 2.60 | 0.02 | 0.78% | 2.57 | 2.64 | 184335 | 4811.45 | 2.86% |
| 2024-12-25 | 2.68 | 2.58 | -0.12 | -4.44% | 2.53 | 2.71 | 277186 | 7163.15 | 4.31% |
| 2024-12-24 | 2.69 | 2.70 | 0.05 | 1.89% | 2.61 | 2.75 | 279075 | 7493.24 | 4.34% |
| 2024-12-23 | 2.87 | 2.65 | -0.22 | -7.67% | 2.63 | 2.87 | 397605 | 10790.31 | 6.18% |
| 2024-12-20 | 2.86 | 2.87 | 0.03 | 1.06% | 2.84 | 2.90 | 187868 | 5401.73 | 2.92% |
| 2024-12-19 | 2.87 | 2.84 | -0.05 | -1.73% | 2.79 | 2.89 | 285113 | 8065.02 | 4.43% |
| 2024-12-18 | 2.90 | 2.89 | -0.02 | -0.69% | 2.83 | 2.93 | 283627 | 8208.75 | 4.41% |
| 2024-12-17 | 3.12 | 2.91 | -0.22 | -7.03% | 2.90 | 3.13 | 421742 | 12546.51 | 6.55% |
| 2024-12-16 | 3.16 | 3.13 | -0.04 | -1.26% | 3.10 | 3.22 | 351852 | 11025.63 | 5.47% |
| 2024-12-13 | 3.28 | 3.17 | -0.13 | -3.94% | 3.16 | 3.38 | 499281 | 16183.86 | 7.76% |
| 2024-12-12 | 3.29 | 3.30 | 0.01 | 0.30% | 3.20 | 3.33 | 538157 | 17574.17 | 8.36% |
| 2024-12-11 | 3.12 | 3.29 | 0.14 | 4.44% | 3.11 | 3.33 | 736539 | 24031.70 | 11.45% |
| 2024-12-10 | 3.32 | 3.15 | -0.08 | -2.48% | 3.14 | 3.34 | 563563 | 18167.09 | 8.76% |
| 2024-12-09 | 3.25 | 3.23 | 0.00 | 0.00% | 3.16 | 3.32 | 626726 | 20278.33 | 9.74% |
| 2024-12-06 | 3.12 | 3.23 | 0.12 | 3.86% | 3.10 | 3.26 | 666812 | 21342.49 | 10.36% |
| 2024-12-05 | 2.99 | 3.11 | 0.08 | 2.64% | 2.98 | 3.15 | 402302 | 12396.04 | 6.25% |
| 2024-12-04 | 3.10 | 3.03 | -0.09 | -2.88% | 3.02 | 3.29 | 684972 | 21358.51 | 10.64% |
| 2024-12-03 | 3.14 | 3.12 | -0.01 | -0.32% | 3.05 | 3.16 | 521678 | 16145.51 | 8.11% |
| 2024-12-02 | 2.90 | 3.13 | 0.23 | 7.93% | 2.88 | 3.13 | 825741 | 25144.88 | 12.83% |
聚力文化(002247)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。
