| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 2.81 | 2.90 | 0.12 | 4.32% | 2.79 | 2.91 | 321631 | 9231.50 | 5.00% |
| 2026-03-24 | 2.69 | 2.78 | 0.16 | 6.11% | 2.63 | 2.80 | 405091 | 11015.68 | 6.29% |
| 2026-03-23 | 2.72 | 2.62 | -0.18 | -6.43% | 2.60 | 2.79 | 442975 | 11875.74 | 6.88% |
| 2026-03-20 | 2.97 | 2.80 | -0.17 | -5.72% | 2.79 | 2.99 | 413985 | 11860.52 | 6.43% |
| 2026-03-19 | 3.04 | 2.97 | -0.08 | -2.62% | 2.94 | 3.05 | 223335 | 6674.26 | 3.47% |
| 2026-03-18 | 3.04 | 3.05 | 0.02 | 0.66% | 2.99 | 3.06 | 211998 | 6414.25 | 3.29% |
| 2026-03-17 | 3.07 | 3.03 | -0.03 | -0.98% | 3.02 | 3.12 | 210804 | 6486.57 | 3.28% |
| 2026-03-16 | 3.02 | 3.06 | 0.02 | 0.66% | 3.02 | 3.10 | 232884 | 7133.39 | 3.62% |
| 2026-03-13 | 3.01 | 3.04 | 0.02 | 0.66% | 2.99 | 3.10 | 216135 | 6617.23 | 3.36% |
| 2026-03-12 | 3.10 | 3.02 | -0.07 | -2.27% | 3.00 | 3.10 | 201108 | 6125.46 | 3.13% |
| 2026-03-11 | 3.11 | 3.09 | -0.01 | -0.32% | 3.05 | 3.11 | 202469 | 6238.78 | 3.15% |
| 2026-03-10 | 3.05 | 3.10 | 0.06 | 1.97% | 3.04 | 3.10 | 199111 | 6139.73 | 3.09% |
| 2026-03-09 | 3.00 | 3.04 | 0.00 | 0.00% | 2.97 | 3.07 | 239213 | 7215.05 | 3.72% |
| 2026-03-06 | 2.92 | 3.04 | 0.12 | 4.11% | 2.91 | 3.05 | 262522 | 7877.61 | 4.08% |
| 2026-03-05 | 2.95 | 2.92 | 0.03 | 1.04% | 2.91 | 3.00 | 213015 | 6286.89 | 3.31% |
| 2026-03-04 | 2.88 | 2.89 | -0.01 | -0.34% | 2.84 | 2.95 | 290465 | 8389.40 | 4.51% |
| 2026-03-03 | 3.02 | 2.90 | -0.11 | -3.65% | 2.89 | 3.04 | 266444 | 7893.69 | 4.14% |
| 2026-03-02 | 3.06 | 3.01 | -0.10 | -3.22% | 2.95 | 3.08 | 264945 | 7996.19 | 4.12% |
| 2026-02-27 | 3.07 | 3.11 | 0.04 | 1.30% | 3.04 | 3.11 | 175268 | 5400.86 | 2.72% |
| 2026-02-26 | 3.10 | 3.07 | -0.03 | -0.97% | 3.04 | 3.13 | 195082 | 6005.89 | 3.03% |
| 2026-02-25 | 3.09 | 3.10 | 0.03 | 0.98% | 3.05 | 3.14 | 268546 | 8342.21 | 4.17% |
| 2026-02-24 | 2.99 | 3.07 | 0.13 | 4.42% | 2.96 | 3.08 | 276222 | 8403.23 | 4.29% |
| 2026-02-13 | 2.96 | 2.94 | -0.02 | -0.68% | 2.92 | 2.98 | 236268 | 6966.64 | 3.67% |
| 2026-02-12 | 3.04 | 2.96 | -0.08 | -2.63% | 2.95 | 3.05 | 233096 | 6962.95 | 3.62% |
| 2026-02-11 | 3.06 | 3.04 | -0.03 | -0.98% | 3.03 | 3.08 | 198728 | 6059.47 | 3.09% |
| 2026-02-10 | 3.05 | 3.07 | 0.05 | 1.66% | 3.00 | 3.11 | 269108 | 8232.36 | 4.18% |
| 2026-02-09 | 3.05 | 3.02 | 0.03 | 1.00% | 2.98 | 3.05 | 209840 | 6310.81 | 3.26% |
| 2026-02-06 | 3.02 | 2.99 | 0.01 | 0.34% | 2.93 | 3.03 | 189868 | 5683.65 | 2.95% |
| 2026-02-05 | 2.98 | 2.98 | 0.00 | 0.00% | 2.96 | 3.03 | 218242 | 6540.72 | 3.39% |
| 2026-02-04 | 2.93 | 2.98 | 0.03 | 1.02% | 2.92 | 2.99 | 242146 | 7192.74 | 3.76% |
| 2026-02-03 | 2.89 | 2.95 | 0.10 | 3.51% | 2.86 | 2.95 | 306860 | 8953.29 | 4.77% |
| 2026-02-02 | 2.90 | 2.85 | -0.05 | -1.72% | 2.84 | 2.93 | 310205 | 8996.99 | 4.82% |
| 2026-01-30 | 2.83 | 2.90 | 0.05 | 1.75% | 2.81 | 2.91 | 325982 | 9327.71 | 5.07% |
| 2026-01-29 | 2.83 | 2.85 | 0.02 | 0.71% | 2.81 | 2.89 | 301633 | 8608.32 | 4.69% |
| 2026-01-28 | 2.86 | 2.83 | -0.05 | -1.74% | 2.82 | 2.88 | 245692 | 6972.17 | 3.82% |
| 2026-01-27 | 2.92 | 2.88 | -0.04 | -1.37% | 2.80 | 2.92 | 300725 | 8557.70 | 4.67% |
| 2026-01-26 | 2.96 | 2.92 | -0.01 | -0.34% | 2.89 | 2.97 | 298325 | 8725.08 | 4.64% |
| 2026-01-23 | 2.95 | 2.93 | -0.01 | -0.34% | 2.91 | 2.95 | 173475 | 5073.57 | 2.70% |
| 2026-01-22 | 2.88 | 2.94 | 0.06 | 2.08% | 2.87 | 2.95 | 244772 | 7136.82 | 3.80% |
| 2026-01-21 | 2.83 | 2.88 | 0.02 | 0.70% | 2.82 | 2.88 | 197348 | 5647.23 | 3.07% |
| 2026-01-20 | 2.87 | 2.86 | 0.01 | 0.35% | 2.83 | 2.89 | 231280 | 6606.91 | 3.59% |
| 2026-01-19 | 2.78 | 2.85 | 0.10 | 3.64% | 2.76 | 2.85 | 277038 | 7793.67 | 4.30% |
| 2026-01-16 | 2.84 | 2.75 | -0.07 | -2.48% | 2.74 | 2.85 | 265986 | 7370.24 | 4.13% |
| 2026-01-15 | 2.83 | 2.82 | -0.01 | -0.35% | 2.78 | 2.84 | 226383 | 6359.55 | 3.52% |
| 2026-01-14 | 2.87 | 2.83 | -0.03 | -1.05% | 2.78 | 2.90 | 272851 | 7778.71 | 4.24% |
| 2026-01-13 | 2.87 | 2.86 | -0.01 | -0.35% | 2.82 | 2.91 | 262280 | 7545.07 | 4.08% |
| 2026-01-12 | 2.86 | 2.87 | 0.02 | 0.70% | 2.82 | 2.88 | 209519 | 5970.95 | 3.26% |
| 2026-01-09 | 2.83 | 2.85 | 0.01 | 0.35% | 2.80 | 2.85 | 207273 | 5861.50 | 3.22% |
| 2026-01-08 | 2.80 | 2.84 | 0.05 | 1.79% | 2.76 | 2.85 | 193047 | 5438.13 | 3.00% |
| 2026-01-07 | 2.86 | 2.79 | -0.06 | -2.11% | 2.78 | 2.86 | 224069 | 6311.27 | 3.48% |
| 2026-01-06 | 2.83 | 2.85 | 0.02 | 0.71% | 2.80 | 2.91 | 215952 | 6179.59 | 3.36% |
| 2026-01-05 | 2.85 | 2.83 | 0.02 | 0.71% | 2.82 | 2.88 | 207216 | 5912.76 | 3.22% |
| 2025-12-31 | 2.85 | 2.81 | -0.03 | -1.06% | 2.77 | 2.86 | 164270 | 4610.26 | 2.55% |
| 2025-12-30 | 2.89 | 2.84 | -0.03 | -1.05% | 2.80 | 2.89 | 174478 | 4961.26 | 2.71% |
| 2025-12-29 | 2.90 | 2.87 | -0.02 | -0.69% | 2.84 | 2.91 | 187607 | 5384.91 | 2.92% |
| 2025-12-26 | 2.93 | 2.89 | -0.03 | -1.03% | 2.88 | 2.94 | 120873 | 3514.54 | 1.88% |
| 2025-12-25 | 2.89 | 2.92 | 0.03 | 1.04% | 2.87 | 2.94 | 130132 | 3784.85 | 2.02% |
| 2025-12-24 | 2.88 | 2.89 | 0.01 | 0.35% | 2.86 | 2.90 | 118129 | 3407.43 | 1.84% |
| 2025-12-23 | 2.92 | 2.88 | -0.03 | -1.03% | 2.85 | 2.92 | 129637 | 3727.90 | 2.01% |
| 2025-12-22 | 2.91 | 2.91 | 0.02 | 0.69% | 2.88 | 2.95 | 204099 | 5948.43 | 3.17% |
| 2025-12-19 | 2.81 | 2.89 | 0.07 | 2.48% | 2.79 | 2.90 | 176968 | 5046.46 | 2.75% |
| 2025-12-18 | 2.73 | 2.82 | 0.08 | 2.92% | 2.72 | 2.84 | 224092 | 6287.73 | 3.48% |
| 2025-12-17 | 2.74 | 2.74 | 0.00 | 0.00% | 2.68 | 2.76 | 179289 | 4876.19 | 2.79% |
| 2025-12-16 | 2.82 | 2.74 | -0.07 | -2.49% | 2.73 | 2.84 | 186965 | 5170.96 | 2.91% |
| 2025-12-15 | 2.75 | 2.81 | 0.05 | 1.81% | 2.70 | 2.84 | 219889 | 6119.91 | 3.42% |
| 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% |
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。
