| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 7.25 | 7.46 | 0.14 | 1.91% | 7.15 | 7.59 | 242117 | 17978.29 | 4.60% |
| 2025-04-01 | 7.48 | 7.32 | 0.03 | 0.41% | 7.26 | 7.56 | 227469 | 16796.85 | 4.32% |
| 2025-03-31 | 7.23 | 7.29 | 0.01 | 0.14% | 7.18 | 7.43 | 147182 | 10747.04 | 2.79% |
| 2025-03-28 | 7.39 | 7.28 | -0.04 | -0.55% | 7.23 | 7.46 | 115594 | 8462.74 | 2.20% |
| 2025-03-27 | 7.42 | 7.32 | -0.15 | -2.01% | 7.28 | 7.45 | 90549 | 6651.74 | 1.72% |
| 2025-03-26 | 7.30 | 7.47 | 0.17 | 2.33% | 7.28 | 7.50 | 125420 | 9329.42 | 2.38% |
| 2025-03-25 | 7.30 | 7.30 | 0.00 | 0.00% | 7.23 | 7.40 | 80120 | 5870.18 | 1.52% |
| 2025-03-24 | 7.43 | 7.30 | -0.14 | -1.88% | 7.15 | 7.45 | 120514 | 8771.87 | 2.29% |
| 2025-03-21 | 7.49 | 7.44 | -0.08 | -1.06% | 7.39 | 7.52 | 110488 | 8231.81 | 2.10% |
| 2025-03-20 | 7.49 | 7.52 | 0.05 | 0.67% | 7.42 | 7.57 | 116966 | 8774.10 | 2.22% |
| 2025-03-19 | 7.43 | 7.47 | 0.02 | 0.27% | 7.40 | 7.50 | 94184 | 7019.06 | 1.79% |
| 2025-03-18 | 7.44 | 7.45 | -0.02 | -0.27% | 7.37 | 7.48 | 112430 | 8339.97 | 2.14% |
| 2025-03-17 | 7.39 | 7.47 | 0.12 | 1.63% | 7.31 | 7.55 | 183865 | 13682.09 | 3.49% |
| 2025-03-14 | 7.29 | 7.35 | 0.05 | 0.68% | 7.20 | 7.48 | 134859 | 9892.11 | 2.56% |
| 2025-03-13 | 7.40 | 7.30 | -0.09 | -1.22% | 7.20 | 7.40 | 121867 | 8858.82 | 2.32% |
| 2025-03-12 | 7.36 | 7.39 | 0.05 | 0.68% | 7.34 | 7.45 | 138493 | 10227.48 | 2.63% |
| 2025-03-11 | 7.35 | 7.34 | -0.06 | -0.81% | 7.23 | 7.38 | 173688 | 12693.53 | 3.30% |
| 2025-03-10 | 7.60 | 7.40 | 0.14 | 1.93% | 7.31 | 7.64 | 307828 | 22901.26 | 5.85% |
| 2025-03-07 | 7.23 | 7.26 | 0.02 | 0.28% | 7.17 | 7.31 | 123928 | 8968.46 | 2.36% |
| 2025-03-06 | 7.15 | 7.24 | 0.10 | 1.40% | 7.10 | 7.26 | 131637 | 9470.73 | 2.50% |
| 2025-03-05 | 7.17 | 7.14 | -0.01 | -0.14% | 7.06 | 7.23 | 104686 | 7465.79 | 1.99% |
| 2025-03-04 | 6.95 | 7.15 | 0.22 | 3.17% | 6.94 | 7.16 | 137234 | 9742.55 | 2.61% |
| 2025-03-03 | 7.00 | 6.93 | -0.07 | -1.00% | 6.90 | 7.09 | 110258 | 7716.86 | 2.10% |
| 2025-02-28 | 7.15 | 7.00 | -0.20 | -2.78% | 6.98 | 7.20 | 111425 | 7882.43 | 2.12% |
| 2025-02-27 | 7.24 | 7.20 | 0.00 | 0.00% | 7.08 | 7.25 | 135590 | 9714.19 | 2.58% |
| 2025-02-26 | 7.09 | 7.20 | 0.19 | 2.71% | 7.06 | 7.33 | 204477 | 14787.90 | 3.89% |
| 2025-02-25 | 6.98 | 7.01 | -0.03 | -0.43% | 6.92 | 7.13 | 102613 | 7207.43 | 1.95% |
| 2025-02-24 | 7.08 | 7.04 | -0.08 | -1.12% | 6.97 | 7.13 | 103395 | 7265.41 | 1.96% |
| 2025-02-21 | 7.00 | 7.12 | 0.09 | 1.28% | 6.96 | 7.26 | 172684 | 12261.87 | 3.28% |
| 2025-02-20 | 6.93 | 7.03 | 0.11 | 1.59% | 6.91 | 7.05 | 118099 | 8270.49 | 2.24% |
| 2025-02-19 | 6.76 | 6.92 | 0.24 | 3.59% | 6.69 | 6.93 | 95416 | 6530.76 | 1.81% |
| 2025-02-18 | 6.88 | 6.68 | -0.20 | -2.91% | 6.64 | 6.89 | 72230 | 4888.69 | 1.37% |
| 2025-02-17 | 6.83 | 6.88 | 0.06 | 0.88% | 6.82 | 6.93 | 69298 | 4759.18 | 1.32% |
| 2025-02-14 | 6.85 | 6.82 | -0.06 | -0.87% | 6.78 | 6.91 | 71313 | 4876.74 | 1.36% |
| 2025-02-13 | 6.98 | 6.88 | -0.13 | -1.85% | 6.88 | 7.02 | 90461 | 6272.76 | 1.72% |
| 2025-02-12 | 6.95 | 7.01 | 0.04 | 0.57% | 6.91 | 7.04 | 92190 | 6442.91 | 1.75% |
| 2025-02-11 | 7.01 | 6.97 | -0.08 | -1.13% | 6.92 | 7.03 | 126311 | 8813.13 | 2.40% |
| 2025-02-10 | 6.92 | 7.05 | 0.15 | 2.17% | 6.89 | 7.17 | 188936 | 13258.17 | 3.59% |
| 2025-02-07 | 6.89 | 6.90 | 0.02 | 0.29% | 6.82 | 6.95 | 114317 | 7874.16 | 2.17% |
| 2025-02-06 | 6.71 | 6.88 | 0.17 | 2.53% | 6.68 | 6.88 | 75059 | 5106.14 | 1.43% |
| 2025-02-05 | 6.81 | 6.71 | -0.05 | -0.74% | 6.67 | 6.84 | 63434 | 4282.79 | 1.21% |
| 2025-01-27 | 6.87 | 6.76 | -0.08 | -1.17% | 6.76 | 6.94 | 54448 | 3721.72 | 1.03% |
| 2025-01-24 | 6.71 | 6.84 | 0.13 | 1.94% | 6.67 | 6.88 | 79250 | 5391.14 | 1.51% |
| 2025-01-23 | 6.73 | 6.71 | 0.06 | 0.90% | 6.69 | 6.85 | 66694 | 4518.72 | 1.27% |
| 2025-01-22 | 6.75 | 6.65 | -0.11 | -1.63% | 6.65 | 6.76 | 45609 | 3053.34 | 0.87% |
| 2025-01-21 | 6.78 | 6.76 | 0.00 | 0.00% | 6.70 | 6.82 | 47365 | 3194.58 | 0.90% |
| 2025-01-20 | 6.80 | 6.76 | -0.02 | -0.29% | 6.73 | 6.83 | 61790 | 4187.64 | 1.17% |
| 2025-01-17 | 6.76 | 6.78 | 0.00 | 0.00% | 6.72 | 6.82 | 45737 | 3099.85 | 0.87% |
| 2025-01-16 | 6.76 | 6.78 | 0.02 | 0.30% | 6.70 | 6.87 | 66247 | 4496.44 | 1.26% |
| 2025-01-15 | 6.83 | 6.76 | -0.08 | -1.17% | 6.73 | 6.86 | 75796 | 5132.09 | 1.44% |
| 2025-01-14 | 6.38 | 6.84 | 0.46 | 7.21% | 6.38 | 6.85 | 120853 | 8070.02 | 2.30% |
| 2025-01-13 | 6.33 | 6.38 | 0.00 | 0.00% | 6.22 | 6.44 | 54105 | 3429.10 | 1.03% |
| 2025-01-10 | 6.49 | 6.38 | -0.09 | -1.39% | 6.38 | 6.59 | 64917 | 4209.43 | 1.23% |
| 2025-01-09 | 6.58 | 6.47 | -0.09 | -1.37% | 6.44 | 6.58 | 58320 | 3788.01 | 1.11% |
| 2025-01-08 | 6.46 | 6.56 | 0.08 | 1.23% | 6.29 | 6.64 | 96592 | 6258.40 | 1.84% |
| 2025-01-07 | 6.42 | 6.48 | 0.06 | 0.93% | 6.35 | 6.55 | 60351 | 3881.14 | 1.15% |
| 2025-01-06 | 6.41 | 6.42 | 0.02 | 0.31% | 6.25 | 6.52 | 70876 | 4545.33 | 1.35% |
| 2025-01-03 | 6.67 | 6.40 | -0.27 | -4.05% | 6.37 | 6.71 | 99637 | 6505.35 | 1.89% |
| 2025-01-02 | 6.88 | 6.67 | -0.20 | -2.91% | 6.59 | 6.92 | 90365 | 6107.78 | 1.72% |
| 2024-12-31 | 7.02 | 6.87 | -0.14 | -2.00% | 6.85 | 7.08 | 73117 | 5085.57 | 1.39% |
| 2024-12-30 | 7.09 | 7.01 | -0.08 | -1.13% | 6.94 | 7.12 | 65058 | 4574.85 | 1.24% |
| 2024-12-27 | 6.96 | 7.09 | 0.16 | 2.31% | 6.93 | 7.15 | 93173 | 6587.85 | 1.77% |
| 2024-12-26 | 6.89 | 6.93 | 0.04 | 0.58% | 6.86 | 7.01 | 72392 | 5039.26 | 1.38% |
| 2024-12-25 | 7.05 | 6.89 | -0.15 | -2.13% | 6.78 | 7.06 | 97423 | 6696.15 | 1.85% |
| 2024-12-24 | 6.93 | 7.04 | 0.13 | 1.88% | 6.93 | 7.08 | 98513 | 6913.94 | 1.87% |
| 2024-12-23 | 7.22 | 6.91 | -0.31 | -4.29% | 6.89 | 7.24 | 133868 | 9397.14 | 2.54% |
| 2024-12-20 | 7.16 | 7.22 | 0.06 | 0.84% | 7.11 | 7.28 | 118384 | 8524.57 | 2.25% |
| 2024-12-19 | 7.08 | 7.16 | 0.05 | 0.70% | 7.03 | 7.32 | 115978 | 8283.75 | 2.20% |
| 2024-12-18 | 7.16 | 7.11 | -0.02 | -0.28% | 7.06 | 7.25 | 120261 | 8612.74 | 2.29% |
| 2024-12-17 | 7.43 | 7.13 | -0.36 | -4.81% | 7.10 | 7.47 | 157257 | 11346.29 | 2.99% |
| 2024-12-16 | 7.59 | 7.49 | -0.14 | -1.83% | 7.41 | 7.69 | 197866 | 14867.19 | 3.76% |
| 2024-12-13 | 7.78 | 7.63 | -0.18 | -2.30% | 7.58 | 7.94 | 337382 | 26140.74 | 6.41% |
| 2024-12-12 | 7.88 | 7.81 | -0.06 | -0.76% | 7.72 | 7.99 | 292864 | 22897.34 | 5.57% |
| 2024-12-11 | 7.64 | 7.87 | 0.25 | 3.28% | 7.47 | 7.98 | 486455 | 37822.18 | 9.24% |
| 2024-12-10 | 7.61 | 7.62 | 0.07 | 0.93% | 7.51 | 7.93 | 487914 | 37471.81 | 9.27% |
| 2024-12-09 | 7.29 | 7.55 | 0.40 | 5.59% | 7.18 | 7.74 | 466097 | 34639.09 | 8.86% |
| 2024-12-06 | 7.13 | 7.15 | 0.11 | 1.56% | 7.04 | 7.20 | 174900 | 12437.81 | 3.32% |
| 2024-12-05 | 6.98 | 7.04 | 0.02 | 0.28% | 6.94 | 7.07 | 115803 | 8130.33 | 2.20% |
| 2024-12-04 | 7.09 | 7.02 | -0.09 | -1.27% | 6.98 | 7.19 | 202523 | 14322.76 | 3.85% |
| 2024-12-03 | 7.23 | 7.11 | -0.18 | -2.47% | 7.06 | 7.25 | 263577 | 18716.16 | 5.01% |
康力电梯(002367)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。
