| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.83 | 2.76 | -0.07 | -2.47% | 2.73 | 2.87 | 230432 | 6468.80 | 3.58% |
| 2025-12-11 | 2.92 | 2.83 | -0.10 | -3.41% | 2.82 | 2.94 | 208623 | 5985.86 | 3.24% |
| 2025-12-10 | 2.95 | 2.93 | -0.04 | -1.35% | 2.90 | 2.98 | 186564 | 5476.71 | 2.90% |
| 2025-12-09 | 3.04 | 2.97 | -0.08 | -2.62% | 2.95 | 3.04 | 184730 | 5520.99 | 2.87% |
| 2025-12-08 | 3.00 | 3.05 | 0.07 | 2.35% | 2.97 | 3.05 | 205211 | 6185.35 | 3.19% |
| 2025-12-05 | 2.95 | 2.98 | 0.03 | 1.02% | 2.89 | 2.99 | 154998 | 4575.61 | 2.41% |
| 2025-12-04 | 3.03 | 2.95 | -0.05 | -1.67% | 2.93 | 3.04 | 145322 | 4316.51 | 2.26% |
| 2025-12-03 | 3.08 | 3.00 | -0.08 | -2.60% | 2.99 | 3.08 | 172445 | 5218.84 | 2.68% |
| 2025-12-02 | 3.06 | 3.08 | 0.02 | 0.65% | 3.01 | 3.08 | 161502 | 4926.36 | 2.51% |
| 2025-12-01 | 3.08 | 3.06 | 0.00 | 0.00% | 3.04 | 3.12 | 188304 | 5792.51 | 2.93% |
| 2025-11-28 | 3.01 | 3.06 | 0.06 | 2.00% | 2.98 | 3.07 | 169072 | 5120.61 | 2.63% |
| 2025-11-27 | 3.00 | 3.00 | 0.00 | 0.00% | 2.97 | 3.03 | 172767 | 5188.95 | 2.68% |
| 2025-11-26 | 3.06 | 3.00 | -0.03 | -0.99% | 2.99 | 3.12 | 224663 | 6870.39 | 3.49% |
| 2025-11-25 | 2.98 | 3.03 | 0.11 | 3.77% | 2.94 | 3.06 | 259692 | 7822.38 | 4.04% |
| 2025-11-24 | 2.93 | 2.92 | 0.03 | 1.04% | 2.87 | 2.95 | 321844 | 9377.11 | 5.00% |
| 2025-11-21 | 3.07 | 2.89 | -0.18 | -5.86% | 2.86 | 3.11 | 316034 | 9335.11 | 4.91% |
| 2025-11-20 | 3.11 | 3.07 | -0.03 | -0.97% | 3.01 | 3.12 | 210946 | 6477.86 | 3.28% |
| 2025-11-19 | 3.17 | 3.10 | -0.07 | -2.21% | 3.06 | 3.18 | 219625 | 6820.97 | 3.41% |
| 2025-11-18 | 3.21 | 3.17 | -0.03 | -0.94% | 3.12 | 3.23 | 218641 | 6919.35 | 3.40% |
| 2025-11-17 | 3.20 | 3.20 | 0.00 | 0.00% | 3.17 | 3.22 | 176601 | 5643.69 | 2.74% |
| 2025-11-14 | 3.24 | 3.20 | -0.02 | -0.62% | 3.19 | 3.27 | 197358 | 6341.82 | 3.07% |
| 2025-11-13 | 3.16 | 3.22 | 0.06 | 1.90% | 3.13 | 3.23 | 225842 | 7200.65 | 3.51% |
| 2025-11-12 | 3.17 | 3.16 | 0.00 | 0.00% | 3.12 | 3.18 | 224897 | 7088.07 | 3.49% |
| 2025-11-11 | 3.16 | 3.16 | 0.01 | 0.32% | 3.12 | 3.17 | 184366 | 5805.01 | 2.86% |
| 2025-11-10 | 3.14 | 3.15 | 0.03 | 0.96% | 3.11 | 3.17 | 230902 | 7277.23 | 3.59% |
| 2025-11-07 | 3.12 | 3.12 | -0.01 | -0.32% | 3.09 | 3.15 | 191091 | 5969.02 | 2.97% |
| 2025-11-06 | 3.17 | 3.13 | -0.03 | -0.95% | 3.10 | 3.18 | 252979 | 7896.73 | 3.93% |
| 2025-11-05 | 3.13 | 3.16 | -0.01 | -0.32% | 3.10 | 3.21 | 284085 | 9007.50 | 4.41% |
| 2025-11-04 | 3.21 | 3.17 | 0.02 | 0.63% | 3.13 | 3.28 | 490872 | 15537.92 | 7.63% |
| 2025-11-03 | 2.98 | 3.15 | 0.17 | 5.70% | 2.98 | 3.26 | 657650 | 20473.98 | 10.22% |
| 2025-10-31 | 2.93 | 2.98 | 0.07 | 2.41% | 2.91 | 3.00 | 328486 | 9732.78 | 5.10% |
| 2025-10-30 | 2.96 | 2.91 | -0.07 | -2.35% | 2.90 | 2.97 | 218757 | 6415.16 | 3.40% |
| 2025-10-29 | 2.98 | 2.98 | 0.00 | 0.00% | 2.90 | 2.98 | 219509 | 6467.37 | 3.41% |
| 2025-10-28 | 2.93 | 2.98 | 0.05 | 1.71% | 2.92 | 2.99 | 217455 | 6449.28 | 3.38% |
| 2025-10-27 | 2.94 | 2.93 | -0.01 | -0.34% | 2.89 | 2.98 | 188594 | 5530.10 | 2.93% |
| 2025-10-24 | 2.95 | 2.94 | 0.00 | 0.00% | 2.92 | 2.99 | 178516 | 5263.55 | 2.77% |
| 2025-10-23 | 2.95 | 2.94 | -0.01 | -0.34% | 2.90 | 2.96 | 179611 | 5249.76 | 2.79% |
| 2025-10-22 | 2.93 | 2.95 | 0.04 | 1.37% | 2.89 | 2.96 | 228311 | 6704.09 | 3.55% |
| 2025-10-21 | 2.83 | 2.91 | 0.10 | 3.56% | 2.78 | 2.91 | 232742 | 6654.01 | 3.62% |
| 2025-10-20 | 2.78 | 2.81 | 0.08 | 2.93% | 2.75 | 2.82 | 264253 | 7378.83 | 4.11% |
| 2025-10-17 | 2.75 | 2.73 | -0.02 | -0.73% | 2.73 | 2.80 | 203349 | 5613.74 | 3.16% |
| 2025-10-16 | 2.80 | 2.75 | -0.05 | -1.79% | 2.74 | 2.81 | 196953 | 5451.05 | 3.06% |
| 2025-10-15 | 2.80 | 2.80 | 0.00 | 0.00% | 2.77 | 2.84 | 173300 | 4861.62 | 2.69% |
| 2025-10-14 | 2.82 | 2.80 | 0.00 | 0.00% | 2.78 | 2.86 | 198451 | 5593.93 | 3.08% |
| 2025-10-13 | 2.67 | 2.80 | -0.02 | -0.71% | 2.66 | 2.81 | 219857 | 6053.77 | 3.42% |
| 2025-10-10 | 2.78 | 2.82 | 0.06 | 2.17% | 2.73 | 2.87 | 237244 | 6708.33 | 3.69% |
| 2025-10-09 | 2.79 | 2.76 | -0.03 | -1.08% | 2.75 | 2.81 | 181500 | 5032.63 | 2.82% |
| 2025-09-30 | 2.81 | 2.79 | -0.01 | -0.36% | 2.78 | 2.84 | 181488 | 5093.34 | 2.82% |
| 2025-09-29 | 2.74 | 2.80 | 0.06 | 2.19% | 2.67 | 2.82 | 250208 | 6904.17 | 3.89% |
| 2025-09-26 | 2.70 | 2.74 | 0.02 | 0.74% | 2.66 | 2.79 | 219391 | 6015.36 | 3.41% |
| 2025-09-25 | 2.73 | 2.72 | 0.01 | 0.37% | 2.70 | 2.78 | 254340 | 6976.34 | 3.95% |
| 2025-09-24 | 2.66 | 2.71 | 0.04 | 1.50% | 2.61 | 2.73 | 279352 | 7513.83 | 4.34% |
| 2025-09-23 | 2.82 | 2.67 | -0.16 | -5.65% | 2.60 | 2.83 | 506564 | 13485.74 | 7.87% |
| 2025-09-22 | 2.90 | 2.83 | -0.04 | -1.39% | 2.78 | 2.90 | 212139 | 5965.56 | 3.30% |
| 2025-09-19 | 2.96 | 2.87 | -0.08 | -2.71% | 2.82 | 2.97 | 283932 | 8141.88 | 4.41% |
| 2025-09-18 | 2.99 | 2.95 | -0.03 | -1.01% | 2.90 | 3.01 | 314081 | 9296.51 | 4.88% |
| 2025-09-17 | 2.97 | 2.98 | 0.00 | 0.00% | 2.92 | 3.01 | 247741 | 7380.49 | 3.85% |
| 2025-09-16 | 2.94 | 2.98 | 0.04 | 1.36% | 2.91 | 2.98 | 296608 | 8783.65 | 4.61% |
| 2025-09-15 | 2.94 | 2.94 | 0.02 | 0.68% | 2.86 | 2.95 | 261297 | 7606.67 | 4.06% |
| 2025-09-12 | 2.92 | 2.92 | 0.01 | 0.34% | 2.89 | 2.93 | 225531 | 6571.58 | 3.50% |
| 2025-09-11 | 2.88 | 2.91 | 0.04 | 1.39% | 2.83 | 2.92 | 307685 | 8870.66 | 4.78% |
| 2025-09-10 | 2.85 | 2.87 | 0.03 | 1.06% | 2.83 | 2.89 | 207559 | 5940.04 | 3.23% |
| 2025-09-09 | 2.82 | 2.84 | 0.01 | 0.35% | 2.80 | 2.87 | 250340 | 7097.78 | 3.89% |
| 2025-09-08 | 2.78 | 2.83 | 0.05 | 1.80% | 2.77 | 2.84 | 266321 | 7474.93 | 4.14% |
| 2025-09-05 | 2.73 | 2.78 | 0.05 | 1.83% | 2.66 | 2.79 | 257668 | 7056.79 | 4.00% |
| 2025-09-04 | 2.70 | 2.73 | 0.03 | 1.11% | 2.69 | 2.78 | 276498 | 7569.54 | 4.30% |
| 2025-09-03 | 2.78 | 2.70 | -0.07 | -2.53% | 2.68 | 2.79 | 205808 | 5625.03 | 3.20% |
| 2025-09-02 | 2.76 | 2.77 | 0.00 | 0.00% | 2.70 | 2.80 | 267111 | 7329.40 | 4.15% |
| 2025-09-01 | 2.74 | 2.77 | 0.03 | 1.09% | 2.69 | 2.82 | 247182 | 6843.85 | 3.84% |
| 2025-08-29 | 2.79 | 2.74 | -0.04 | -1.44% | 2.72 | 2.79 | 209256 | 5736.01 | 3.25% |
| 2025-08-28 | 2.76 | 2.78 | 0.01 | 0.36% | 2.66 | 2.84 | 310765 | 8556.05 | 4.83% |
| 2025-08-27 | 2.89 | 2.77 | -0.14 | -4.81% | 2.77 | 2.92 | 313167 | 8914.85 | 4.87% |
| 2025-08-26 | 2.84 | 2.91 | 0.07 | 2.46% | 2.80 | 2.92 | 251813 | 7239.67 | 3.91% |
| 2025-08-25 | 2.85 | 2.84 | 0.02 | 0.71% | 2.82 | 2.89 | 318812 | 9087.90 | 4.95% |
| 2025-08-22 | 2.91 | 2.82 | -0.09 | -3.09% | 2.79 | 2.92 | 370289 | 10488.99 | 5.75% |
| 2025-08-21 | 2.86 | 2.91 | 0.07 | 2.46% | 2.84 | 2.99 | 364627 | 10579.34 | 5.67% |
| 2025-08-20 | 2.77 | 2.84 | 0.05 | 1.79% | 2.77 | 2.84 | 231945 | 6500.90 | 3.60% |
| 2025-08-19 | 2.73 | 2.79 | 0.05 | 1.82% | 2.69 | 2.79 | 242612 | 6680.32 | 3.77% |
| 2025-08-18 | 2.75 | 2.74 | 0.01 | 0.37% | 2.73 | 2.80 | 302283 | 8318.16 | 4.70% |
| 2025-08-15 | 2.72 | 2.73 | 0.01 | 0.37% | 2.70 | 2.75 | 239562 | 6528.59 | 3.72% |
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。
