| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 7.17 | 7.00 | -0.20 | -2.78% | 6.98 | 7.23 | 78101 | 5537.06 | 0.98% |
| 2025-11-20 | 7.25 | 7.20 | -0.02 | -0.28% | 7.18 | 7.27 | 52828 | 3812.02 | 0.66% |
| 2025-11-19 | 7.36 | 7.22 | -0.13 | -1.77% | 7.20 | 7.37 | 81138 | 5887.07 | 1.02% |
| 2025-11-18 | 7.39 | 7.35 | -0.06 | -0.81% | 7.31 | 7.41 | 70334 | 5174.53 | 0.89% |
| 2025-11-17 | 7.45 | 7.41 | -0.03 | -0.40% | 7.36 | 7.46 | 61627 | 4556.28 | 0.78% |
| 2025-11-14 | 7.41 | 7.44 | 0.01 | 0.13% | 7.41 | 7.49 | 74955 | 5589.84 | 0.94% |
| 2025-11-13 | 7.49 | 7.43 | -0.04 | -0.54% | 7.41 | 7.50 | 75790 | 5636.46 | 0.95% |
| 2025-11-12 | 7.49 | 7.47 | -0.06 | -0.80% | 7.45 | 7.54 | 89991 | 6737.05 | 1.13% |
| 2025-11-11 | 7.55 | 7.53 | -0.01 | -0.13% | 7.50 | 7.58 | 87269 | 6569.45 | 1.10% |
| 2025-11-10 | 7.59 | 7.54 | -0.05 | -0.66% | 7.48 | 7.61 | 92988 | 7024.23 | 1.17% |
| 2025-11-07 | 7.53 | 7.59 | 0.03 | 0.40% | 7.50 | 7.61 | 100128 | 7579.33 | 1.26% |
| 2025-11-06 | 7.49 | 7.56 | 0.08 | 1.07% | 7.43 | 7.59 | 109099 | 8233.07 | 1.37% |
| 2025-11-05 | 7.37 | 7.48 | 0.07 | 0.94% | 7.35 | 7.51 | 119214 | 8893.71 | 1.50% |
| 2025-11-04 | 7.40 | 7.41 | -0.03 | -0.40% | 7.36 | 7.49 | 111408 | 8274.65 | 1.40% |
| 2025-11-03 | 7.35 | 7.44 | 0.10 | 1.36% | 7.35 | 7.45 | 166211 | 12325.26 | 2.09% |
| 2025-10-31 | 7.32 | 7.34 | 0.02 | 0.27% | 7.25 | 7.40 | 172442 | 12626.52 | 2.17% |
| 2025-10-30 | 7.43 | 7.32 | -0.13 | -1.74% | 7.32 | 7.50 | 213836 | 15788.82 | 2.69% |
| 2025-10-29 | 7.21 | 7.45 | 0.13 | 1.78% | 7.17 | 7.47 | 369610 | 27174.26 | 4.65% |
| 2025-10-28 | 7.09 | 7.32 | 0.50 | 7.33% | 7.09 | 7.45 | 586701 | 42986.77 | 7.38% |
| 2025-10-27 | 6.82 | 6.82 | 0.01 | 0.15% | 6.79 | 6.86 | 76580 | 5226.03 | 0.96% |
| 2025-10-24 | 6.84 | 6.81 | -0.04 | -0.58% | 6.80 | 6.85 | 56327 | 3840.86 | 0.71% |
| 2025-10-23 | 6.79 | 6.85 | 0.03 | 0.44% | 6.75 | 6.85 | 58587 | 3982.44 | 0.74% |
| 2025-10-22 | 6.73 | 6.82 | 0.09 | 1.34% | 6.73 | 6.84 | 76592 | 5210.51 | 0.96% |
| 2025-10-21 | 6.65 | 6.73 | 0.09 | 1.36% | 6.63 | 6.76 | 76426 | 5137.84 | 0.96% |
| 2025-10-20 | 6.63 | 6.64 | 0.03 | 0.45% | 6.58 | 6.66 | 50571 | 3347.37 | 0.64% |
| 2025-10-17 | 6.68 | 6.61 | -0.07 | -1.05% | 6.58 | 6.73 | 70310 | 4675.27 | 0.88% |
| 2025-10-16 | 6.74 | 6.68 | -0.06 | -0.89% | 6.66 | 6.76 | 59477 | 3982.75 | 0.75% |
| 2025-10-15 | 6.65 | 6.74 | 0.06 | 0.90% | 6.64 | 6.75 | 79399 | 5337.55 | 1.00% |
| 2025-10-14 | 6.67 | 6.68 | 0.02 | 0.30% | 6.65 | 6.73 | 80328 | 5368.19 | 1.01% |
| 2025-10-13 | 6.62 | 6.66 | -0.08 | -1.19% | 6.48 | 6.68 | 89627 | 5926.52 | 1.13% |
| 2025-10-10 | 6.67 | 6.74 | 0.08 | 1.20% | 6.64 | 6.79 | 95560 | 6431.14 | 1.20% |
| 2025-10-09 | 6.62 | 6.66 | 0.04 | 0.60% | 6.58 | 6.68 | 90134 | 5988.62 | 1.13% |
| 2025-09-30 | 6.63 | 6.62 | 0.01 | 0.15% | 6.61 | 6.65 | 66572 | 4411.55 | 0.84% |
| 2025-09-29 | 6.62 | 6.61 | -0.04 | -0.60% | 6.54 | 6.66 | 85849 | 5665.69 | 1.08% |
| 2025-09-26 | 6.57 | 6.65 | 0.08 | 1.22% | 6.51 | 6.68 | 85850 | 5683.35 | 1.08% |
| 2025-09-25 | 6.71 | 6.57 | -0.15 | -2.23% | 6.57 | 6.76 | 95651 | 6344.57 | 1.20% |
| 2025-09-24 | 6.61 | 6.72 | 0.06 | 0.90% | 6.59 | 6.74 | 79914 | 5338.62 | 1.01% |
| 2025-09-23 | 6.73 | 6.66 | -0.07 | -1.04% | 6.52 | 6.74 | 95478 | 6312.68 | 1.20% |
| 2025-09-22 | 6.77 | 6.73 | -0.07 | -1.03% | 6.69 | 6.84 | 64420 | 4335.37 | 0.81% |
| 2025-09-19 | 6.81 | 6.80 | -0.01 | -0.15% | 6.72 | 6.84 | 103124 | 6985.27 | 1.30% |
| 2025-09-18 | 6.92 | 6.81 | -0.11 | -1.59% | 6.78 | 6.97 | 128253 | 8848.94 | 1.61% |
| 2025-09-17 | 6.86 | 6.92 | 0.05 | 0.73% | 6.85 | 6.96 | 97535 | 6745.23 | 1.23% |
| 2025-09-16 | 6.90 | 6.87 | -0.03 | -0.43% | 6.81 | 6.91 | 112146 | 7693.96 | 1.41% |
| 2025-09-15 | 7.03 | 6.90 | -0.13 | -1.85% | 6.86 | 7.03 | 131721 | 9124.24 | 1.66% |
| 2025-09-12 | 7.13 | 7.03 | -0.07 | -0.99% | 7.02 | 7.13 | 77104 | 5442.36 | 0.97% |
| 2025-09-11 | 7.04 | 7.10 | 0.08 | 1.14% | 6.96 | 7.11 | 93939 | 6627.93 | 1.18% |
| 2025-09-10 | 7.03 | 7.02 | -0.03 | -0.43% | 7.00 | 7.07 | 53507 | 3760.55 | 0.67% |
| 2025-09-09 | 7.04 | 7.05 | -0.01 | -0.14% | 7.00 | 7.06 | 81772 | 5750.13 | 1.03% |
| 2025-09-08 | 7.07 | 7.06 | 0.01 | 0.14% | 7.00 | 7.08 | 82234 | 5786.83 | 1.03% |
| 2025-09-05 | 6.98 | 7.05 | 0.06 | 0.86% | 6.95 | 7.10 | 106277 | 7490.82 | 1.34% |
| 2025-09-04 | 6.91 | 6.99 | 0.03 | 0.43% | 6.91 | 7.04 | 115671 | 8067.03 | 1.46% |
| 2025-09-03 | 7.09 | 6.96 | -0.13 | -1.83% | 6.95 | 7.12 | 95481 | 6699.92 | 1.20% |
| 2025-09-02 | 7.12 | 7.09 | -0.03 | -0.42% | 6.89 | 7.13 | 180537 | 12636.63 | 2.27% |
| 2025-09-01 | 7.29 | 7.12 | -0.17 | -2.33% | 7.07 | 7.30 | 167216 | 11918.07 | 2.10% |
| 2025-08-29 | 7.32 | 7.29 | 0.01 | 0.14% | 7.26 | 7.34 | 92838 | 6784.70 | 1.17% |
| 2025-08-28 | 7.26 | 7.28 | 0.02 | 0.28% | 7.07 | 7.34 | 150162 | 10827.23 | 1.89% |
| 2025-08-27 | 7.53 | 7.26 | -0.27 | -3.59% | 7.26 | 7.55 | 185113 | 13700.83 | 2.33% |
| 2025-08-26 | 7.45 | 7.53 | 0.10 | 1.35% | 7.40 | 7.58 | 142318 | 10704.19 | 1.79% |
| 2025-08-25 | 7.53 | 7.43 | -0.06 | -0.80% | 7.38 | 7.55 | 147164 | 10963.18 | 1.85% |
| 2025-08-22 | 7.58 | 7.49 | -0.06 | -0.79% | 7.43 | 7.58 | 109516 | 8189.82 | 1.38% |
| 2025-08-21 | 7.56 | 7.55 | -0.04 | -0.53% | 7.51 | 7.62 | 82287 | 6216.90 | 1.04% |
| 2025-08-20 | 7.52 | 7.59 | 0.06 | 0.80% | 7.49 | 7.63 | 106591 | 8076.47 | 1.34% |
| 2025-08-19 | 7.38 | 7.53 | 0.13 | 1.76% | 7.38 | 7.55 | 155868 | 11669.48 | 1.96% |
| 2025-08-18 | 7.39 | 7.40 | 0.01 | 0.14% | 7.35 | 7.57 | 156498 | 11610.43 | 1.97% |
| 2025-08-15 | 7.37 | 7.39 | 0.02 | 0.27% | 7.36 | 7.42 | 79898 | 5902.19 | 1.01% |
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。
