| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 2.82 | 2.72 | -0.09 | -3.20% | 2.71 | 2.82 | 202431 | 5580.12 | 3.15% |
| 2025-08-13 | 2.85 | 2.81 | -0.02 | -0.71% | 2.79 | 2.85 | 151458 | 4262.12 | 2.35% |
| 2025-08-12 | 2.85 | 2.83 | -0.01 | -0.35% | 2.81 | 2.86 | 165070 | 4681.98 | 2.57% |
| 2025-08-11 | 2.82 | 2.84 | 0.03 | 1.07% | 2.79 | 2.86 | 191663 | 5430.49 | 2.98% |
| 2025-08-08 | 2.81 | 2.81 | 0.02 | 0.72% | 2.76 | 2.82 | 180034 | 5036.21 | 2.80% |
| 2025-08-07 | 2.82 | 2.79 | -0.02 | -0.71% | 2.79 | 2.83 | 159560 | 4472.71 | 2.48% |
| 2025-08-06 | 2.79 | 2.81 | 0.03 | 1.08% | 2.77 | 2.83 | 240082 | 6730.13 | 3.73% |
| 2025-08-05 | 2.76 | 2.78 | 0.03 | 1.09% | 2.75 | 2.79 | 147255 | 4085.04 | 2.29% |
| 2025-08-04 | 2.70 | 2.75 | 0.04 | 1.48% | 2.68 | 2.75 | 179536 | 4899.37 | 2.79% |
| 2025-08-01 | 2.67 | 2.71 | 0.04 | 1.50% | 2.67 | 2.74 | 206610 | 5595.08 | 3.21% |
| 2025-07-31 | 2.75 | 2.67 | -0.07 | -2.55% | 2.66 | 2.80 | 236461 | 6425.34 | 3.67% |
| 2025-07-30 | 2.73 | 2.74 | 0.02 | 0.74% | 2.70 | 2.76 | 184806 | 5041.88 | 2.87% |
| 2025-07-29 | 2.80 | 2.72 | -0.07 | -2.51% | 2.70 | 2.81 | 201442 | 5498.88 | 3.13% |
| 2025-07-28 | 2.77 | 2.79 | 0.02 | 0.72% | 2.74 | 2.80 | 174341 | 4835.74 | 2.71% |
| 2025-07-25 | 2.77 | 2.77 | 0.02 | 0.73% | 2.74 | 2.79 | 149968 | 4152.93 | 2.33% |
| 2025-07-24 | 2.73 | 2.75 | 0.02 | 0.73% | 2.72 | 2.78 | 158315 | 4359.56 | 2.46% |
| 2025-07-23 | 2.80 | 2.73 | -0.05 | -1.80% | 2.73 | 2.80 | 154088 | 4250.92 | 2.39% |
| 2025-07-22 | 2.79 | 2.78 | -0.03 | -1.07% | 2.75 | 2.83 | 183065 | 5088.68 | 2.84% |
| 2025-07-21 | 2.77 | 2.81 | 0.05 | 1.81% | 2.76 | 2.81 | 208387 | 5828.30 | 3.24% |
| 2025-07-18 | 2.74 | 2.76 | 0.02 | 0.73% | 2.70 | 2.76 | 168342 | 4600.80 | 2.62% |
| 2025-07-17 | 2.73 | 2.74 | 0.01 | 0.37% | 2.71 | 2.75 | 151076 | 4125.59 | 2.35% |
| 2025-07-16 | 2.71 | 2.73 | 0.03 | 1.11% | 2.69 | 2.75 | 194482 | 5300.17 | 3.02% |
| 2025-07-15 | 2.80 | 2.70 | -0.11 | -3.91% | 2.67 | 2.81 | 254250 | 6894.08 | 3.95% |
| 2025-07-14 | 2.79 | 2.81 | 0.04 | 1.44% | 2.76 | 2.82 | 156154 | 4364.82 | 2.43% |
| 2025-07-11 | 2.82 | 2.77 | -0.04 | -1.42% | 2.73 | 2.83 | 193980 | 5368.19 | 3.01% |
| 2025-07-10 | 2.76 | 2.81 | 0.05 | 1.81% | 2.74 | 2.82 | 210032 | 5838.62 | 3.26% |
| 2025-07-09 | 2.76 | 2.76 | 0.01 | 0.36% | 2.73 | 2.78 | 138515 | 3821.71 | 2.15% |
| 2025-07-08 | 2.72 | 2.75 | 0.03 | 1.10% | 2.71 | 2.76 | 188230 | 5155.04 | 2.92% |
| 2025-07-07 | 2.68 | 2.72 | 0.03 | 1.12% | 2.67 | 2.73 | 190043 | 5144.12 | 2.95% |
| 2025-07-04 | 2.71 | 2.69 | -0.02 | -0.74% | 2.67 | 2.73 | 137090 | 3694.71 | 2.13% |
| 2025-07-03 | 2.70 | 2.71 | 0.01 | 0.37% | 2.68 | 2.74 | 158258 | 4288.63 | 2.46% |
| 2025-07-02 | 2.71 | 2.70 | -0.01 | -0.37% | 2.66 | 2.72 | 154729 | 4162.62 | 2.40% |
| 2025-07-01 | 2.72 | 2.71 | 0.01 | 0.37% | 2.66 | 2.73 | 178480 | 4825.18 | 2.77% |
| 2025-06-30 | 2.70 | 2.70 | 0.02 | 0.75% | 2.67 | 2.72 | 144562 | 3893.90 | 2.25% |
| 2025-06-27 | 2.69 | 2.68 | 0.01 | 0.37% | 2.65 | 2.72 | 133494 | 3576.86 | 2.07% |
| 2025-06-26 | 2.66 | 2.67 | 0.01 | 0.38% | 2.65 | 2.71 | 198808 | 5332.06 | 3.09% |
| 2025-06-25 | 2.66 | 2.66 | 0.02 | 0.76% | 2.64 | 2.69 | 133259 | 3542.16 | 2.07% |
| 2025-06-24 | 2.54 | 2.64 | 0.11 | 4.35% | 2.53 | 2.65 | 235797 | 6179.15 | 3.66% |
| 2025-06-23 | 2.48 | 2.53 | 0.05 | 2.02% | 2.46 | 2.54 | 152751 | 3839.41 | 2.37% |
| 2025-06-20 | 2.48 | 2.48 | -0.01 | -0.40% | 2.47 | 2.54 | 157141 | 3922.63 | 2.44% |
| 2025-06-19 | 2.60 | 2.49 | -0.11 | -4.23% | 2.48 | 2.61 | 220555 | 5576.73 | 3.43% |
| 2025-06-18 | 2.61 | 2.60 | -0.02 | -0.76% | 2.60 | 2.66 | 132170 | 3458.80 | 2.05% |
| 2025-06-17 | 2.63 | 2.62 | -0.01 | -0.38% | 2.61 | 2.69 | 168989 | 4460.33 | 2.63% |
| 2025-06-16 | 2.63 | 2.63 | 0.02 | 0.77% | 2.59 | 2.65 | 152121 | 4007.33 | 2.36% |
| 2025-06-13 | 2.71 | 2.61 | -0.10 | -3.69% | 2.59 | 2.72 | 256479 | 6740.99 | 3.99% |
| 2025-06-12 | 2.70 | 2.71 | 0.01 | 0.37% | 2.68 | 2.73 | 132800 | 3593.82 | 2.06% |
| 2025-06-11 | 2.67 | 2.70 | 0.03 | 1.12% | 2.67 | 2.72 | 149209 | 4039.20 | 2.32% |
| 2025-06-10 | 2.72 | 2.67 | -0.04 | -1.48% | 2.63 | 2.74 | 161876 | 4330.81 | 2.52% |
| 2025-06-09 | 2.70 | 2.71 | 0.01 | 0.37% | 2.68 | 2.73 | 117567 | 3190.95 | 1.83% |
| 2025-06-06 | 2.68 | 2.70 | 0.03 | 1.12% | 2.66 | 2.71 | 145056 | 3901.87 | 2.25% |
| 2025-06-05 | 2.71 | 2.67 | -0.02 | -0.74% | 2.66 | 2.72 | 132107 | 3540.86 | 2.05% |
| 2025-06-04 | 2.68 | 2.69 | 0.03 | 1.13% | 2.65 | 2.70 | 174418 | 4683.29 | 2.71% |
| 2025-06-03 | 2.60 | 2.66 | 0.04 | 1.53% | 2.60 | 2.68 | 141036 | 3741.65 | 2.19% |
| 2025-05-30 | 2.66 | 2.62 | -0.04 | -1.50% | 2.60 | 2.67 | 142336 | 3731.64 | 2.21% |
| 2025-05-29 | 2.60 | 2.66 | 0.06 | 2.31% | 2.59 | 2.68 | 196358 | 5202.80 | 3.05% |
| 2025-05-28 | 2.61 | 2.60 | -0.01 | -0.38% | 2.58 | 2.66 | 137125 | 3573.76 | 2.13% |
| 2025-05-27 | 2.61 | 2.61 | 0.01 | 0.38% | 2.58 | 2.64 | 120376 | 3142.45 | 1.87% |
| 2025-05-26 | 2.57 | 2.60 | 0.03 | 1.17% | 2.55 | 2.64 | 104863 | 2735.00 | 1.63% |
| 2025-05-23 | 2.64 | 2.57 | -0.06 | -2.28% | 2.57 | 2.66 | 150391 | 3931.22 | 2.34% |
| 2025-05-22 | 2.66 | 2.63 | -0.05 | -1.87% | 2.61 | 2.71 | 165234 | 4391.67 | 2.57% |
| 2025-05-21 | 2.69 | 2.68 | -0.02 | -0.74% | 2.65 | 2.72 | 140484 | 3755.82 | 2.18% |
| 2025-05-20 | 2.65 | 2.70 | 0.04 | 1.50% | 2.63 | 2.71 | 160262 | 4286.29 | 2.49% |
| 2025-05-19 | 2.59 | 2.66 | 0.06 | 2.31% | 2.59 | 2.67 | 209190 | 5516.73 | 3.25% |
| 2025-05-16 | 2.61 | 2.60 | -0.02 | -0.76% | 2.59 | 2.64 | 132180 | 3455.18 | 2.05% |
| 2025-05-15 | 2.61 | 2.62 | 0.02 | 0.77% | 2.57 | 2.64 | 142969 | 3725.07 | 2.22% |
| 2025-05-14 | 2.61 | 2.60 | 0.00 | 0.00% | 2.57 | 2.63 | 132727 | 3451.87 | 2.06% |
| 2025-05-13 | 2.62 | 2.60 | 0.00 | 0.00% | 2.58 | 2.65 | 152255 | 3984.53 | 2.37% |
| 2025-05-12 | 2.62 | 2.60 | 0.00 | 0.00% | 2.57 | 2.64 | 115358 | 2989.66 | 1.79% |
| 2025-05-09 | 2.64 | 2.60 | -0.05 | -1.89% | 2.60 | 2.65 | 148553 | 3886.12 | 2.31% |
| 2025-05-08 | 2.58 | 2.65 | 0.07 | 2.71% | 2.56 | 2.66 | 236130 | 6206.38 | 3.67% |
| 2025-05-07 | 2.60 | 2.58 | -0.01 | -0.39% | 2.55 | 2.64 | 218869 | 5667.79 | 3.40% |
| 2025-05-06 | 2.56 | 2.59 | 0.06 | 2.37% | 2.55 | 2.59 | 176902 | 4552.07 | 2.75% |
| 2025-04-30 | 2.52 | 2.53 | 0.02 | 0.80% | 2.49 | 2.54 | 185585 | 4677.15 | 2.88% |
| 2025-04-29 | 2.44 | 2.51 | 0.06 | 2.45% | 2.42 | 2.53 | 200064 | 4996.99 | 3.11% |
| 2025-04-28 | 2.47 | 2.45 | -0.03 | -1.21% | 2.38 | 2.48 | 171981 | 4161.91 | 2.67% |
| 2025-04-25 | 2.48 | 2.48 | 0.03 | 1.22% | 2.43 | 2.52 | 161122 | 3996.84 | 2.50% |
| 2025-04-24 | 2.48 | 2.45 | -0.04 | -1.61% | 2.45 | 2.53 | 164833 | 4087.40 | 2.56% |
| 2025-04-23 | 2.48 | 2.49 | 0.02 | 0.81% | 2.47 | 2.52 | 163019 | 4062.51 | 2.53% |
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。
