| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.60 | 16.01 | 1.46 | 10.03% | 14.48 | 16.01 | 1561668 | 239408.23 | 16.36% |
| 2026-02-02 | 14.15 | 14.55 | -0.15 | -1.02% | 14.08 | 15.32 | 2595570 | 383779.09 | 27.19% |
| 2026-01-30 | 14.13 | 14.70 | 0.56 | 3.96% | 13.66 | 15.21 | 3022075 | 440679.47 | 31.66% |
| 2026-01-29 | 14.88 | 14.14 | -0.39 | -2.68% | 14.04 | 15.71 | 3420718 | 507156.31 | 35.83% |
| 2026-01-28 | 13.08 | 14.53 | 1.32 | 9.99% | 12.50 | 14.53 | 2488213 | 330744.84 | 26.06% |
| 2026-01-27 | 12.54 | 13.21 | -0.50 | -3.65% | 12.54 | 14.10 | 2345501 | 308946.78 | 24.57% |
| 2026-01-26 | 14.52 | 13.71 | 0.17 | 1.26% | 13.19 | 14.82 | 3509309 | 492138.59 | 36.76% |
| 2026-01-23 | 13.50 | 13.54 | 1.23 | 9.99% | 13.29 | 13.54 | 682195 | 91998.18 | 7.15% |
| 2026-01-22 | 11.78 | 12.31 | 1.12 | 10.01% | 11.78 | 12.31 | 1044666 | 126889.92 | 10.94% |
| 2026-01-21 | 10.15 | 11.19 | 1.02 | 10.03% | 9.93 | 11.19 | 1770086 | 188477.64 | 18.54% |
| 2026-01-20 | 11.03 | 10.17 | -0.62 | -5.75% | 9.91 | 11.19 | 1699905 | 174682.38 | 17.81% |
| 2026-01-19 | 10.21 | 10.79 | -0.55 | -4.85% | 10.21 | 12.06 | 2743790 | 290244.59 | 28.74% |
| 2026-01-16 | 11.34 | 11.34 | -1.26 | -10.00% | 11.34 | 11.34 | 111444 | 12637.75 | 1.17% |
| 2026-01-15 | 12.80 | 12.60 | -1.40 | -10.00% | 12.60 | 13.00 | 306762 | 38920.41 | 3.21% |
| 2026-01-14 | 13.00 | 14.00 | 0.71 | 5.34% | 12.47 | 14.62 | 3266088 | 448660.59 | 34.21% |
| 2026-01-13 | 12.57 | 13.29 | 1.21 | 10.02% | 12.08 | 13.29 | 3755785 | 482425.09 | 39.34% |
| 2026-01-12 | 12.08 | 12.08 | 1.10 | 10.02% | 12.08 | 12.08 | 162177 | 19590.97 | 1.70% |
| 2026-01-09 | 10.98 | 10.98 | 1.00 | 10.02% | 10.98 | 10.98 | 257689 | 28294.25 | 2.70% |
| 2026-01-08 | 9.10 | 9.98 | 0.91 | 10.03% | 8.89 | 9.98 | 1750846 | 166513.08 | 18.34% |
| 2026-01-07 | 9.08 | 9.07 | -0.21 | -2.26% | 8.86 | 9.18 | 1631046 | 146431.12 | 17.08% |
| 2026-01-06 | 8.66 | 9.28 | 0.61 | 7.04% | 8.59 | 9.54 | 2524338 | 230861.56 | 26.44% |
| 2026-01-05 | 8.81 | 8.67 | -0.53 | -5.76% | 8.60 | 8.98 | 1725195 | 150361.33 | 18.07% |
| 2025-12-31 | 8.59 | 9.20 | 0.62 | 7.23% | 8.15 | 9.39 | 2995458 | 261390.03 | 31.38% |
| 2025-12-30 | 7.72 | 8.58 | 0.78 | 10.00% | 7.64 | 8.58 | 1947654 | 161287.66 | 20.40% |
| 2025-12-29 | 7.91 | 7.80 | -0.37 | -4.53% | 7.69 | 7.97 | 1508157 | 117681.12 | 15.80% |
| 2025-12-26 | 7.65 | 8.17 | 0.52 | 6.80% | 7.49 | 8.42 | 2335123 | 190902.88 | 24.46% |
| 2025-12-25 | 7.43 | 7.65 | 0.16 | 2.14% | 7.35 | 7.77 | 1053085 | 79509.86 | 11.03% |
| 2025-12-24 | 7.05 | 7.49 | 0.41 | 5.79% | 7.02 | 7.78 | 1004121 | 75138.52 | 10.52% |
| 2025-12-23 | 7.18 | 7.08 | -0.09 | -1.26% | 7.06 | 7.22 | 257393 | 18322.51 | 2.70% |
| 2025-12-22 | 7.13 | 7.17 | -0.06 | -0.83% | 7.10 | 7.24 | 268119 | 19259.18 | 2.81% |
| 2025-12-19 | 7.19 | 7.23 | -0.07 | -0.96% | 7.16 | 7.32 | 382808 | 27646.95 | 4.01% |
| 2025-12-18 | 6.85 | 7.30 | 0.36 | 5.19% | 6.85 | 7.50 | 650572 | 47074.56 | 6.81% |
| 2025-12-17 | 7.00 | 6.94 | -0.07 | -1.00% | 6.75 | 7.01 | 293081 | 20094.32 | 3.07% |
| 2025-12-16 | 7.24 | 7.01 | -0.30 | -4.10% | 6.99 | 7.28 | 374753 | 26498.59 | 3.93% |
| 2025-12-15 | 7.21 | 7.31 | 0.06 | 0.83% | 7.19 | 7.39 | 300671 | 22032.99 | 3.15% |
| 2025-12-12 | 7.14 | 7.25 | 0.10 | 1.40% | 7.13 | 7.38 | 315418 | 22970.12 | 3.30% |
| 2025-12-11 | 7.29 | 7.15 | -0.13 | -1.79% | 7.13 | 7.32 | 233254 | 16775.08 | 2.44% |
| 2025-12-10 | 7.33 | 7.28 | -0.05 | -0.68% | 7.22 | 7.38 | 179655 | 13071.73 | 1.88% |
| 2025-12-09 | 7.40 | 7.33 | -0.12 | -1.61% | 7.33 | 7.53 | 303624 | 22487.89 | 3.18% |
| 2025-12-08 | 7.28 | 7.45 | 0.17 | 2.34% | 7.28 | 7.53 | 469188 | 34835.36 | 4.91% |
| 2025-12-05 | 7.19 | 7.28 | 0.09 | 1.25% | 7.13 | 7.30 | 206855 | 14929.35 | 2.17% |
| 2025-12-04 | 7.25 | 7.19 | -0.16 | -2.18% | 7.17 | 7.28 | 283423 | 20416.12 | 2.97% |
| 2025-12-03 | 7.23 | 7.35 | 0.14 | 1.94% | 7.22 | 7.46 | 460917 | 33868.02 | 4.83% |
| 2025-12-02 | 7.28 | 7.21 | -0.07 | -0.96% | 7.18 | 7.29 | 159478 | 11521.16 | 1.67% |
| 2025-12-01 | 7.23 | 7.28 | 0.03 | 0.41% | 7.23 | 7.33 | 190167 | 13834.94 | 1.99% |
| 2025-11-28 | 7.17 | 7.25 | 0.10 | 1.40% | 7.16 | 7.25 | 167824 | 12099.48 | 1.76% |
| 2025-11-27 | 7.20 | 7.15 | -0.05 | -0.69% | 7.13 | 7.23 | 167774 | 12054.39 | 1.76% |
| 2025-11-26 | 7.32 | 7.20 | -0.13 | -1.77% | 7.19 | 7.32 | 213316 | 15457.89 | 2.23% |
| 2025-11-25 | 7.26 | 7.33 | 0.01 | 0.14% | 7.21 | 7.39 | 247471 | 18107.64 | 2.59% |
| 2025-11-24 | 7.15 | 7.32 | 0.18 | 2.52% | 7.15 | 7.38 | 278023 | 20167.96 | 2.91% |
| 2025-11-21 | 7.35 | 7.14 | -0.32 | -4.29% | 7.11 | 7.42 | 356266 | 25736.25 | 3.73% |
| 2025-11-20 | 7.56 | 7.46 | -0.24 | -3.12% | 7.46 | 7.56 | 338054 | 25334.54 | 3.54% |
| 2025-11-19 | 7.45 | 7.70 | 0.20 | 2.67% | 7.36 | 7.89 | 625530 | 48023.24 | 6.55% |
| 2025-11-18 | 7.67 | 7.50 | -0.22 | -2.85% | 7.47 | 7.67 | 311843 | 23450.74 | 3.27% |
| 2025-11-17 | 7.67 | 7.72 | 0.16 | 2.12% | 7.61 | 7.78 | 387813 | 29865.04 | 4.06% |
| 2025-11-14 | 7.45 | 7.56 | 0.08 | 1.07% | 7.43 | 7.66 | 333663 | 25199.29 | 3.49% |
| 2025-11-13 | 7.45 | 7.48 | 0.02 | 0.27% | 7.40 | 7.52 | 243789 | 18254.43 | 2.55% |
| 2025-11-12 | 7.62 | 7.46 | -0.16 | -2.10% | 7.42 | 7.62 | 351199 | 26311.01 | 3.68% |
| 2025-11-11 | 7.76 | 7.62 | -0.14 | -1.80% | 7.61 | 7.81 | 372471 | 28628.28 | 3.90% |
| 2025-11-10 | 7.88 | 7.76 | -0.16 | -2.02% | 7.73 | 7.89 | 466954 | 36335.88 | 4.89% |
| 2025-11-07 | 7.91 | 7.92 | -0.04 | -0.50% | 7.87 | 8.08 | 472867 | 37578.38 | 4.95% |
| 2025-11-06 | 8.06 | 7.96 | -0.15 | -1.85% | 7.92 | 8.09 | 411517 | 32819.12 | 4.31% |
| 2025-11-05 | 7.90 | 8.11 | 0.14 | 1.76% | 7.84 | 8.15 | 553437 | 44483.75 | 5.80% |
| 2025-11-04 | 7.95 | 7.97 | -0.02 | -0.25% | 7.92 | 8.05 | 340693 | 27221.61 | 3.57% |
| 2025-11-03 | 7.92 | 7.99 | 0.10 | 1.27% | 7.84 | 7.99 | 375713 | 29742.05 | 3.94% |
| 2025-10-31 | 7.90 | 7.89 | -0.03 | -0.38% | 7.86 | 8.01 | 417996 | 33058.88 | 4.38% |
| 2025-10-30 | 8.07 | 7.92 | -0.18 | -2.22% | 7.92 | 8.09 | 584349 | 46706.09 | 6.12% |
| 2025-10-29 | 8.19 | 8.10 | -0.17 | -2.06% | 8.03 | 8.23 | 704966 | 57042.63 | 7.38% |
| 2025-10-28 | 8.17 | 8.27 | 0.09 | 1.10% | 8.11 | 8.43 | 996195 | 82276.38 | 10.43% |
| 2025-10-27 | 8.18 | 8.18 | -0.22 | -2.62% | 8.04 | 8.27 | 1270874 | 103564.69 | 13.31% |
| 2025-10-24 | 7.91 | 8.40 | 0.51 | 6.46% | 7.88 | 8.68 | 1772416 | 150380.84 | 18.57% |
| 2025-10-23 | 8.08 | 7.89 | -0.34 | -4.13% | 7.85 | 8.09 | 695900 | 55058.05 | 7.29% |
| 2025-10-22 | 8.30 | 8.23 | -0.27 | -3.18% | 8.08 | 8.68 | 1235872 | 102525.51 | 12.95% |
| 2025-10-21 | 8.50 | 8.50 | -0.08 | -0.93% | 8.40 | 8.79 | 1286194 | 110409.91 | 13.47% |
| 2025-10-20 | 8.25 | 8.58 | 0.46 | 5.67% | 8.15 | 8.86 | 1240061 | 104584.39 | 12.99% |
| 2025-10-17 | 8.18 | 8.12 | -0.23 | -2.75% | 8.01 | 8.47 | 805447 | 66270.83 | 8.44% |
| 2025-10-16 | 8.01 | 8.35 | 0.31 | 3.86% | 7.90 | 8.63 | 1088055 | 89552.36 | 11.40% |
| 2025-10-15 | 8.21 | 8.04 | -0.16 | -1.95% | 7.83 | 8.21 | 852332 | 67782.41 | 8.93% |
| 2025-10-14 | 7.85 | 8.20 | 0.42 | 5.40% | 7.83 | 8.38 | 1308062 | 106622.23 | 13.70% |
| 2025-10-13 | 7.32 | 7.78 | 0.23 | 3.05% | 7.25 | 7.79 | 660786 | 50605.65 | 6.92% |
巨力索具(002342)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。
