| 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 | 7.46 | 7.52 | 0.14 | 1.90% | 7.41 | 7.57 | 57628 | 4316.70 | 0.73% |
| 2026-03-24 | 7.24 | 7.38 | 0.28 | 3.94% | 7.07 | 7.38 | 89222 | 6465.30 | 1.12% |
| 2026-03-23 | 7.44 | 7.10 | -0.47 | -6.21% | 7.03 | 7.44 | 131074 | 9474.64 | 1.65% |
| 2026-03-20 | 7.72 | 7.57 | -0.11 | -1.43% | 7.53 | 7.78 | 103772 | 7921.20 | 1.31% |
| 2026-03-19 | 7.95 | 7.68 | -0.33 | -4.12% | 7.64 | 7.98 | 91196 | 7098.25 | 1.15% |
| 2026-03-18 | 7.97 | 8.01 | 0.05 | 0.63% | 7.86 | 8.05 | 74023 | 5879.53 | 0.93% |
| 2026-03-17 | 8.07 | 7.96 | -0.10 | -1.24% | 7.96 | 8.14 | 65372 | 5251.94 | 0.82% |
| 2026-03-16 | 8.17 | 8.06 | -0.10 | -1.23% | 8.00 | 8.17 | 99559 | 8021.50 | 1.25% |
| 2026-03-13 | 8.17 | 8.16 | 0.00 | 0.00% | 8.10 | 8.29 | 87323 | 7167.72 | 1.10% |
| 2026-03-12 | 8.32 | 8.16 | -0.11 | -1.33% | 8.14 | 8.32 | 81839 | 6712.62 | 1.03% |
| 2026-03-11 | 8.37 | 8.27 | -0.10 | -1.19% | 8.23 | 8.41 | 81716 | 6764.74 | 1.03% |
| 2026-03-10 | 8.29 | 8.37 | 0.08 | 0.97% | 8.20 | 8.39 | 100565 | 8375.74 | 1.27% |
| 2026-03-09 | 8.24 | 8.29 | 0.04 | 0.48% | 8.14 | 8.36 | 157383 | 12983.11 | 1.98% |
| 2026-03-06 | 7.98 | 8.25 | 0.26 | 3.25% | 7.98 | 8.36 | 132780 | 10931.91 | 1.67% |
| 2026-03-05 | 7.91 | 7.99 | 0.19 | 2.44% | 7.88 | 8.05 | 73338 | 5853.30 | 0.92% |
| 2026-03-04 | 7.85 | 7.80 | -0.12 | -1.52% | 7.75 | 7.93 | 80755 | 6323.94 | 1.02% |
| 2026-03-03 | 8.09 | 7.92 | -0.18 | -2.22% | 7.90 | 8.18 | 105107 | 8435.26 | 1.32% |
| 2026-03-02 | 8.11 | 8.10 | -0.09 | -1.10% | 7.99 | 8.30 | 129488 | 10567.61 | 1.63% |
| 2026-02-27 | 8.14 | 8.19 | -0.01 | -0.12% | 8.13 | 8.24 | 55407 | 4528.55 | 0.70% |
| 2026-02-26 | 8.22 | 8.20 | -0.04 | -0.49% | 8.12 | 8.25 | 66483 | 5437.94 | 0.84% |
| 2026-02-25 | 8.14 | 8.24 | 0.06 | 0.73% | 8.14 | 8.26 | 84693 | 6962.60 | 1.07% |
| 2026-02-24 | 8.11 | 8.18 | 0.10 | 1.24% | 8.10 | 8.27 | 87561 | 7169.24 | 1.10% |
| 2026-02-13 | 8.09 | 8.08 | -0.04 | -0.49% | 8.06 | 8.15 | 88890 | 7201.24 | 1.12% |
| 2026-02-12 | 8.21 | 8.12 | -0.06 | -0.73% | 8.11 | 8.28 | 69793 | 5696.26 | 0.88% |
| 2026-02-11 | 8.28 | 8.18 | -0.13 | -1.56% | 8.17 | 8.38 | 100266 | 8271.25 | 1.26% |
| 2026-02-10 | 8.33 | 8.31 | -0.01 | -0.12% | 8.24 | 8.58 | 186535 | 15689.09 | 2.35% |
| 2026-02-09 | 8.22 | 8.32 | 0.12 | 1.46% | 8.17 | 8.34 | 99932 | 8279.25 | 1.26% |
| 2026-02-06 | 8.24 | 8.20 | -0.02 | -0.24% | 8.17 | 8.32 | 74695 | 6153.07 | 0.94% |
| 2026-02-05 | 8.30 | 8.22 | -0.14 | -1.67% | 8.18 | 8.35 | 116269 | 9584.04 | 1.46% |
| 2026-02-04 | 8.10 | 8.36 | 0.28 | 3.47% | 8.08 | 8.41 | 205760 | 17116.15 | 2.59% |
| 2026-02-03 | 8.04 | 8.08 | 0.06 | 0.75% | 7.94 | 8.09 | 91825 | 7358.82 | 1.16% |
| 2026-02-02 | 8.04 | 8.02 | -0.05 | -0.62% | 7.94 | 8.15 | 126112 | 10150.13 | 1.59% |
| 2026-01-30 | 7.95 | 8.07 | 0.12 | 1.51% | 7.93 | 8.10 | 123193 | 9886.42 | 1.55% |
| 2026-01-29 | 8.02 | 7.95 | -0.06 | -0.75% | 7.89 | 8.03 | 97369 | 7759.08 | 1.23% |
| 2026-01-28 | 7.99 | 8.01 | 0.00 | 0.00% | 7.97 | 8.05 | 88616 | 7088.13 | 1.12% |
| 2026-01-27 | 8.00 | 8.01 | 0.01 | 0.13% | 7.88 | 8.05 | 88698 | 7083.08 | 1.12% |
| 2026-01-26 | 8.03 | 8.00 | -0.04 | -0.50% | 7.94 | 8.07 | 97357 | 7784.15 | 1.23% |
| 2026-01-23 | 8.09 | 8.04 | -0.02 | -0.25% | 7.99 | 8.09 | 78479 | 6299.43 | 0.99% |
| 2026-01-22 | 8.08 | 8.06 | 0.05 | 0.62% | 8.01 | 8.12 | 80753 | 6518.07 | 1.02% |
| 2026-01-21 | 7.96 | 8.01 | 0.01 | 0.13% | 7.94 | 8.08 | 101723 | 8161.93 | 1.28% |
| 2026-01-20 | 7.98 | 8.00 | 0.04 | 0.50% | 7.92 | 8.04 | 88229 | 7049.68 | 1.11% |
| 2026-01-19 | 7.82 | 7.96 | 0.10 | 1.27% | 7.80 | 8.02 | 117588 | 9344.57 | 1.48% |
| 2026-01-16 | 7.85 | 7.86 | 0.04 | 0.51% | 7.76 | 7.88 | 102257 | 8008.38 | 1.29% |
| 2026-01-15 | 7.71 | 7.82 | 0.05 | 0.64% | 7.71 | 7.89 | 107071 | 8375.49 | 1.35% |
| 2026-01-14 | 7.93 | 7.77 | -0.13 | -1.65% | 7.69 | 7.93 | 167202 | 13067.67 | 2.10% |
| 2026-01-13 | 7.95 | 7.90 | -0.04 | -0.50% | 7.89 | 8.06 | 125701 | 10022.78 | 1.58% |
| 2026-01-12 | 8.18 | 7.94 | -0.14 | -1.73% | 7.92 | 8.20 | 194554 | 15557.59 | 2.45% |
| 2026-01-09 | 8.16 | 8.08 | -0.08 | -0.98% | 8.02 | 8.20 | 131437 | 10638.89 | 1.65% |
| 2026-01-08 | 8.03 | 8.16 | 0.13 | 1.62% | 7.99 | 8.25 | 143869 | 11734.89 | 1.81% |
| 2026-01-07 | 7.99 | 8.03 | 0.04 | 0.50% | 7.95 | 8.19 | 149610 | 12093.18 | 1.88% |
| 2026-01-06 | 7.97 | 7.99 | 0.02 | 0.25% | 7.88 | 8.09 | 174621 | 13925.62 | 2.20% |
| 2026-01-05 | 8.00 | 7.97 | -0.09 | -1.12% | 7.82 | 8.10 | 266060 | 21173.87 | 3.35% |
| 2025-12-31 | 7.98 | 8.06 | 0.35 | 4.54% | 7.83 | 8.15 | 408912 | 32728.46 | 5.15% |
| 2025-12-30 | 7.46 | 7.71 | 0.27 | 3.63% | 7.40 | 7.78 | 160990 | 12298.08 | 2.03% |
| 2025-12-29 | 7.48 | 7.44 | -0.03 | -0.40% | 7.42 | 7.52 | 53585 | 3992.73 | 0.67% |
| 2025-12-26 | 7.57 | 7.47 | -0.10 | -1.32% | 7.44 | 7.61 | 74838 | 5611.59 | 0.94% |
| 2025-12-25 | 7.52 | 7.57 | 0.04 | 0.53% | 7.51 | 7.60 | 79560 | 6014.02 | 1.00% |
| 2025-12-24 | 7.48 | 7.53 | 0.03 | 0.40% | 7.46 | 7.55 | 105483 | 7921.51 | 1.33% |
| 2025-12-23 | 7.44 | 7.50 | 0.06 | 0.81% | 7.42 | 7.58 | 111054 | 8321.19 | 1.40% |
| 2025-12-22 | 7.41 | 7.44 | 0.03 | 0.40% | 7.35 | 7.46 | 75353 | 5583.33 | 0.95% |
| 2025-12-19 | 7.33 | 7.41 | 0.08 | 1.09% | 7.31 | 7.44 | 75068 | 5553.76 | 0.94% |
| 2025-12-18 | 7.22 | 7.33 | 0.13 | 1.81% | 7.18 | 7.41 | 82662 | 6077.11 | 1.04% |
| 2025-12-17 | 7.15 | 7.20 | 0.06 | 0.84% | 7.07 | 7.26 | 70331 | 5026.02 | 0.89% |
| 2025-12-16 | 7.17 | 7.14 | -0.03 | -0.42% | 7.09 | 7.23 | 80017 | 5734.86 | 1.01% |
| 2025-12-15 | 7.08 | 7.17 | 0.08 | 1.13% | 7.05 | 7.24 | 68265 | 4891.38 | 0.86% |
| 2025-12-12 | 7.14 | 7.09 | -0.04 | -0.56% | 7.09 | 7.20 | 77213 | 5519.33 | 0.97% |
| 2025-12-11 | 7.26 | 7.13 | -0.10 | -1.38% | 7.12 | 7.27 | 60932 | 4377.52 | 0.77% |
| 2025-12-10 | 7.25 | 7.23 | -0.01 | -0.14% | 7.18 | 7.28 | 61227 | 4425.07 | 0.77% |
| 2025-12-09 | 7.35 | 7.24 | -0.09 | -1.23% | 7.24 | 7.38 | 66792 | 4879.31 | 0.84% |
| 2025-12-08 | 7.39 | 7.33 | 0.00 | 0.00% | 7.30 | 7.43 | 74147 | 5466.93 | 0.93% |
| 2025-12-05 | 7.31 | 7.33 | -0.02 | -0.27% | 7.26 | 7.37 | 61449 | 4494.04 | 0.77% |
| 2025-12-04 | 7.38 | 7.35 | -0.01 | -0.14% | 7.33 | 7.42 | 63048 | 4647.11 | 0.79% |
| 2025-12-03 | 7.28 | 7.36 | 0.06 | 0.82% | 7.24 | 7.40 | 69072 | 5073.91 | 0.87% |
| 2025-12-02 | 7.24 | 7.30 | 0.04 | 0.55% | 7.22 | 7.34 | 78100 | 5694.56 | 0.98% |
| 2025-12-01 | 7.17 | 7.26 | 0.09 | 1.26% | 7.14 | 7.34 | 103412 | 7509.50 | 1.30% |
| 2025-11-28 | 7.20 | 7.17 | -0.03 | -0.42% | 7.11 | 7.20 | 61383 | 4387.66 | 0.77% |
| 2025-11-27 | 7.15 | 7.20 | 0.08 | 1.12% | 7.11 | 7.25 | 64672 | 4656.93 | 0.81% |
| 2025-11-26 | 7.15 | 7.12 | -0.03 | -0.42% | 7.12 | 7.29 | 89323 | 6422.70 | 1.12% |
| 2025-11-25 | 7.08 | 7.15 | 0.10 | 1.42% | 7.02 | 7.21 | 87776 | 6253.87 | 1.10% |
| 2025-11-24 | 7.04 | 7.05 | 0.05 | 0.71% | 6.99 | 7.11 | 63457 | 4475.93 | 0.80% |
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。
