| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.00 | 4.87 | -0.11 | -2.21% | 4.86 | 5.07 | 670253 | 33313.41 | 7.02% |
| 2025-05-22 | 5.13 | 4.98 | -0.21 | -4.05% | 4.98 | 5.20 | 812273 | 41059.42 | 8.51% |
| 2025-05-21 | 5.19 | 5.19 | -0.04 | -0.76% | 5.17 | 5.37 | 901922 | 47389.35 | 9.45% |
| 2025-05-20 | 5.18 | 5.23 | 0.02 | 0.38% | 5.09 | 5.31 | 936483 | 48609.20 | 9.81% |
| 2025-05-19 | 5.30 | 5.21 | -0.08 | -1.51% | 5.13 | 5.35 | 802795 | 41833.32 | 8.41% |
| 2025-05-16 | 5.19 | 5.29 | 0.05 | 0.95% | 5.15 | 5.47 | 1172912 | 63012.16 | 12.29% |
| 2025-05-15 | 5.43 | 5.24 | -0.27 | -4.90% | 5.21 | 5.45 | 1075331 | 56746.98 | 11.26% |
| 2025-05-14 | 5.24 | 5.51 | 0.19 | 3.57% | 5.14 | 5.76 | 1824198 | 99482.59 | 19.11% |
| 2025-05-13 | 5.21 | 5.32 | 0.12 | 2.31% | 5.19 | 5.49 | 1325130 | 70634.24 | 13.88% |
| 2025-05-12 | 5.11 | 5.20 | 0.05 | 0.97% | 5.02 | 5.31 | 1089278 | 56640.30 | 11.41% |
| 2025-05-09 | 5.30 | 5.15 | -0.35 | -6.36% | 5.13 | 5.34 | 1291456 | 67393.62 | 13.53% |
| 2025-05-08 | 5.25 | 5.50 | 0.25 | 4.76% | 5.20 | 5.60 | 2555838 | 137469.36 | 26.77% |
| 2025-05-07 | 4.83 | 5.25 | 0.48 | 10.06% | 4.71 | 5.25 | 1721924 | 84812.21 | 18.04% |
| 2025-05-06 | 4.67 | 4.77 | 0.19 | 4.15% | 4.61 | 4.79 | 1193221 | 56300.94 | 12.50% |
| 2025-04-30 | 4.50 | 4.58 | 0.09 | 2.00% | 4.44 | 4.66 | 978801 | 44571.24 | 10.25% |
| 2025-04-29 | 4.46 | 4.49 | -0.03 | -0.66% | 4.33 | 4.52 | 722156 | 32107.85 | 7.56% |
| 2025-04-28 | 4.52 | 4.52 | 0.10 | 2.26% | 4.44 | 4.79 | 971494 | 44040.98 | 10.18% |
| 2025-04-25 | 4.55 | 4.42 | -0.08 | -1.78% | 4.41 | 4.58 | 766070 | 34222.31 | 8.02% |
| 2025-04-24 | 4.63 | 4.50 | -0.25 | -5.26% | 4.45 | 4.65 | 1229201 | 55756.97 | 12.88% |
| 2025-04-23 | 4.65 | 4.75 | 0.10 | 2.15% | 4.54 | 5.00 | 1732562 | 82432.34 | 18.15% |
| 2025-04-22 | 4.85 | 4.65 | -0.22 | -4.52% | 4.63 | 4.87 | 1318413 | 61709.08 | 13.81% |
| 2025-04-21 | 4.66 | 4.87 | 0.23 | 4.96% | 4.59 | 5.00 | 2220747 | 106861.30 | 23.26% |
| 2025-04-18 | 4.23 | 4.64 | 0.42 | 9.95% | 4.23 | 4.64 | 1094305 | 49461.23 | 11.46% |
| 2025-04-17 | 4.23 | 4.22 | 0.01 | 0.24% | 4.21 | 4.35 | 558166 | 23791.97 | 5.85% |
| 2025-04-16 | 4.32 | 4.21 | -0.17 | -3.88% | 4.13 | 4.37 | 762100 | 32276.35 | 7.98% |
| 2025-04-15 | 4.55 | 4.38 | -0.16 | -3.52% | 4.32 | 4.56 | 804262 | 35338.55 | 8.42% |
| 2025-04-14 | 4.40 | 4.54 | 0.17 | 3.89% | 4.40 | 4.58 | 1186958 | 53484.18 | 12.43% |
| 2025-04-11 | 4.30 | 4.37 | -0.01 | -0.23% | 4.30 | 4.52 | 1136705 | 50033.62 | 11.91% |
| 2025-04-10 | 4.35 | 4.38 | 0.03 | 0.69% | 4.35 | 4.52 | 1590383 | 70617.84 | 16.66% |
| 2025-04-09 | 4.10 | 4.35 | 0.08 | 1.87% | 3.84 | 4.49 | 1785817 | 74402.95 | 18.71% |
| 2025-04-08 | 3.92 | 4.27 | 0.11 | 2.64% | 3.92 | 4.41 | 1723555 | 72013.27 | 18.05% |
| 2025-04-07 | 4.19 | 4.16 | -0.46 | -9.96% | 4.16 | 4.30 | 394824 | 16558.53 | 4.14% |
| 2025-04-03 | 4.88 | 4.62 | -0.40 | -7.97% | 4.60 | 4.95 | 1568033 | 74608.89 | 16.42% |
| 2025-04-02 | 5.01 | 5.02 | -0.37 | -6.86% | 4.85 | 5.22 | 2244140 | 111388.34 | 23.51% |
| 2025-04-01 | 5.49 | 5.39 | -0.60 | -10.02% | 5.39 | 5.88 | 2750837 | 151815.11 | 28.81% |
| 2025-03-31 | 6.32 | 5.99 | -0.66 | -9.92% | 5.99 | 6.35 | 615936 | 37632.05 | 6.45% |
| 2025-03-28 | 6.20 | 6.65 | 0.37 | 5.89% | 5.97 | 6.84 | 3291788 | 214750.48 | 34.48% |
| 2025-03-27 | 6.40 | 6.28 | -0.27 | -4.12% | 5.91 | 6.55 | 2865838 | 177751.39 | 30.02% |
| 2025-03-26 | 5.95 | 6.55 | 0.60 | 10.08% | 5.91 | 6.55 | 1999382 | 129651.91 | 20.94% |
| 2025-03-25 | 5.78 | 5.95 | -0.34 | -5.41% | 5.66 | 6.05 | 2416437 | 139524.92 | 25.31% |
| 2025-03-24 | 6.39 | 6.29 | -0.10 | -1.56% | 5.75 | 6.66 | 3067677 | 189909.44 | 32.13% |
| 2025-03-21 | 6.54 | 6.39 | 0.44 | 7.39% | 6.07 | 6.55 | 3637474 | 233425.09 | 38.10% |
| 2025-03-20 | 5.39 | 5.95 | 0.54 | 9.98% | 5.35 | 5.95 | 1283194 | 73449.06 | 13.44% |
| 2025-03-19 | 5.00 | 5.41 | 0.49 | 9.96% | 4.99 | 5.41 | 3301522 | 174687.92 | 34.58% |
| 2025-03-18 | 4.92 | 4.92 | 0.45 | 10.07% | 4.92 | 4.92 | 292847 | 14408.08 | 3.07% |
| 2025-03-17 | 4.47 | 4.47 | 0.41 | 10.10% | 4.47 | 4.47 | 109813 | 4908.63 | 1.15% |
| 2025-03-14 | 4.06 | 4.06 | 0.37 | 10.03% | 4.06 | 4.06 | 547952 | 22246.84 | 5.74% |
| 2025-03-13 | 3.34 | 3.69 | 0.34 | 10.15% | 3.25 | 3.69 | 665065 | 23479.48 | 6.97% |
| 2025-03-12 | 3.32 | 3.35 | 0.07 | 2.13% | 3.32 | 3.44 | 338021 | 11416.46 | 3.54% |
| 2025-03-11 | 3.25 | 3.28 | 0.00 | 0.00% | 3.23 | 3.28 | 126145 | 4102.82 | 1.32% |
| 2025-03-10 | 3.27 | 3.28 | 0.06 | 1.86% | 3.25 | 3.30 | 215720 | 7065.48 | 2.26% |
| 2025-03-07 | 3.18 | 3.22 | 0.04 | 1.26% | 3.16 | 3.28 | 290722 | 9391.03 | 3.05% |
| 2025-03-06 | 3.15 | 3.18 | 0.03 | 0.95% | 3.12 | 3.19 | 142974 | 4523.07 | 1.50% |
| 2025-03-05 | 3.18 | 3.15 | -0.03 | -0.94% | 3.10 | 3.18 | 133586 | 4185.19 | 1.40% |
| 2025-03-04 | 3.14 | 3.18 | 0.03 | 0.95% | 3.12 | 3.18 | 114028 | 3610.28 | 1.19% |
| 2025-03-03 | 3.14 | 3.15 | 0.01 | 0.32% | 3.13 | 3.18 | 134311 | 4239.01 | 1.41% |
| 2025-02-28 | 3.21 | 3.14 | -0.09 | -2.79% | 3.13 | 3.22 | 156036 | 4957.96 | 1.63% |
| 2025-02-27 | 3.24 | 3.23 | 0.00 | 0.00% | 3.18 | 3.27 | 143020 | 4604.39 | 1.50% |
| 2025-02-26 | 3.18 | 3.23 | 0.05 | 1.57% | 3.18 | 3.24 | 172055 | 5548.17 | 1.80% |
| 2025-02-25 | 3.20 | 3.18 | -0.03 | -0.93% | 3.16 | 3.21 | 111996 | 3565.67 | 1.17% |
| 2025-02-24 | 3.18 | 3.21 | 0.03 | 0.94% | 3.17 | 3.23 | 131010 | 4198.54 | 1.37% |
| 2025-02-21 | 3.21 | 3.18 | -0.03 | -0.93% | 3.17 | 3.23 | 135267 | 4312.43 | 1.42% |
| 2025-02-20 | 3.19 | 3.21 | 0.01 | 0.31% | 3.17 | 3.22 | 123405 | 3949.47 | 1.29% |
| 2025-02-19 | 3.17 | 3.20 | 0.03 | 0.95% | 3.15 | 3.20 | 106058 | 3376.94 | 1.11% |
| 2025-02-18 | 3.27 | 3.17 | -0.09 | -2.76% | 3.16 | 3.27 | 153207 | 4923.83 | 1.60% |
| 2025-02-17 | 3.17 | 3.26 | 0.09 | 2.84% | 3.16 | 3.30 | 225046 | 7287.91 | 2.36% |
| 2025-02-14 | 3.21 | 3.17 | -0.04 | -1.25% | 3.16 | 3.21 | 130227 | 4142.30 | 1.36% |
| 2025-02-13 | 3.22 | 3.21 | -0.01 | -0.31% | 3.20 | 3.26 | 135007 | 4355.89 | 1.41% |
| 2025-02-12 | 3.23 | 3.22 | -0.01 | -0.31% | 3.18 | 3.24 | 140932 | 4527.49 | 1.48% |
| 2025-02-11 | 3.26 | 3.23 | -0.04 | -1.22% | 3.21 | 3.28 | 131497 | 4249.52 | 1.38% |
| 2025-02-10 | 3.23 | 3.27 | 0.05 | 1.55% | 3.21 | 3.28 | 152512 | 4947.59 | 1.60% |
| 2025-02-07 | 3.16 | 3.22 | 0.05 | 1.58% | 3.15 | 3.24 | 210392 | 6753.44 | 2.20% |
| 2025-02-06 | 3.12 | 3.17 | 0.04 | 1.28% | 3.09 | 3.18 | 145469 | 4562.04 | 1.52% |
| 2025-02-05 | 3.14 | 3.13 | 0.03 | 0.97% | 3.09 | 3.14 | 109534 | 3419.95 | 1.15% |
| 2025-01-27 | 3.11 | 3.10 | -0.01 | -0.32% | 3.10 | 3.19 | 149743 | 4693.52 | 1.57% |
| 2025-01-24 | 3.10 | 3.11 | -0.02 | -0.64% | 3.06 | 3.12 | 197696 | 6106.63 | 2.07% |
| 2025-01-23 | 3.22 | 3.13 | -0.07 | -2.19% | 3.13 | 3.26 | 270297 | 8653.26 | 2.83% |
| 2025-01-22 | 3.19 | 3.20 | -0.19 | -5.60% | 3.15 | 3.29 | 314789 | 10087.48 | 3.30% |
| 2025-01-21 | 3.40 | 3.39 | 0.00 | 0.00% | 3.34 | 3.42 | 127349 | 4299.77 | 1.33% |
| 2025-01-20 | 3.37 | 3.39 | 0.04 | 1.19% | 3.32 | 3.42 | 185522 | 6274.91 | 1.94% |
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。
