| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 7.48 | 7.37 | -0.09 | -1.21% | 7.35 | 7.49 | 100515 | 7445.41 | 1.27% |
| 2025-08-13 | 7.51 | 7.46 | -0.03 | -0.40% | 7.42 | 7.53 | 79840 | 5960.01 | 1.00% |
| 2025-08-12 | 7.53 | 7.49 | -0.01 | -0.13% | 7.47 | 7.55 | 75861 | 5692.55 | 0.95% |
| 2025-08-11 | 7.42 | 7.50 | 0.07 | 0.94% | 7.40 | 7.52 | 80538 | 6014.82 | 1.01% |
| 2025-08-08 | 7.34 | 7.43 | 0.07 | 0.95% | 7.33 | 7.44 | 82301 | 6084.55 | 1.04% |
| 2025-08-07 | 7.46 | 7.36 | -0.08 | -1.08% | 7.32 | 7.48 | 92674 | 6834.37 | 1.17% |
| 2025-08-06 | 7.44 | 7.44 | 0.01 | 0.13% | 7.40 | 7.54 | 84582 | 6295.72 | 1.06% |
| 2025-08-05 | 7.35 | 7.43 | 0.09 | 1.23% | 7.35 | 7.47 | 94570 | 7022.04 | 1.19% |
| 2025-08-04 | 7.30 | 7.34 | 0.01 | 0.14% | 7.27 | 7.43 | 96900 | 7103.09 | 1.22% |
| 2025-08-01 | 7.30 | 7.33 | 0.01 | 0.14% | 7.29 | 7.36 | 57770 | 4232.88 | 0.73% |
| 2025-07-31 | 7.37 | 7.32 | -0.08 | -1.08% | 7.29 | 7.44 | 83344 | 6144.51 | 1.05% |
| 2025-07-30 | 7.43 | 7.40 | -0.04 | -0.54% | 7.35 | 7.46 | 83082 | 6147.22 | 1.05% |
| 2025-07-29 | 7.39 | 7.44 | 0.03 | 0.40% | 7.38 | 7.55 | 108365 | 8086.34 | 1.36% |
| 2025-07-28 | 7.40 | 7.41 | 0.01 | 0.14% | 7.37 | 7.54 | 66567 | 4942.11 | 0.84% |
| 2025-07-25 | 7.39 | 7.40 | 0.01 | 0.14% | 7.36 | 7.42 | 55340 | 4089.77 | 1.05% |
| 2025-07-24 | 7.35 | 7.39 | 0.01 | 0.14% | 7.32 | 7.42 | 93518 | 6890.82 | 1.78% |
| 2025-07-23 | 7.46 | 7.38 | -0.08 | -1.07% | 7.37 | 7.50 | 109310 | 8114.53 | 2.08% |
| 2025-07-22 | 7.50 | 7.46 | -0.03 | -0.40% | 7.44 | 7.54 | 89848 | 6713.33 | 1.71% |
| 2025-07-21 | 7.60 | 7.49 | -0.04 | -0.53% | 7.46 | 7.62 | 105345 | 7913.73 | 2.00% |
| 2025-07-18 | 7.53 | 7.53 | 0.05 | 0.67% | 7.48 | 7.55 | 89161 | 6695.61 | 1.69% |
| 2025-07-17 | 7.57 | 7.48 | -0.09 | -1.19% | 7.45 | 7.58 | 101784 | 7614.11 | 1.93% |
| 2025-07-16 | 7.42 | 7.57 | 0.17 | 2.30% | 7.38 | 7.59 | 149260 | 11219.24 | 2.83% |
| 2025-07-15 | 7.41 | 7.40 | 0.00 | 0.00% | 7.35 | 7.44 | 79239 | 5858.69 | 1.50% |
| 2025-07-14 | 7.30 | 7.40 | 0.11 | 1.51% | 7.26 | 7.45 | 98947 | 7316.84 | 1.88% |
| 2025-07-11 | 7.38 | 7.29 | -0.09 | -1.22% | 7.25 | 7.41 | 103224 | 7537.00 | 1.96% |
| 2025-07-10 | 7.21 | 7.38 | 0.18 | 2.50% | 7.18 | 7.39 | 158939 | 11630.63 | 3.02% |
| 2025-07-09 | 7.15 | 7.20 | 0.05 | 0.70% | 7.15 | 7.25 | 105344 | 7581.04 | 2.00% |
| 2025-07-08 | 7.11 | 7.15 | 0.03 | 0.42% | 7.09 | 7.18 | 84965 | 6076.52 | 1.61% |
| 2025-07-07 | 7.02 | 7.12 | 0.11 | 1.57% | 6.98 | 7.12 | 76365 | 5398.60 | 1.45% |
| 2025-07-04 | 7.06 | 7.01 | -0.05 | -0.71% | 7.00 | 7.07 | 57163 | 4018.39 | 1.09% |
| 2025-07-03 | 7.03 | 7.06 | 0.02 | 0.28% | 7.02 | 7.08 | 48888 | 3449.98 | 0.93% |
| 2025-07-02 | 7.02 | 7.04 | 0.01 | 0.14% | 6.99 | 7.08 | 61140 | 4299.28 | 1.16% |
| 2025-07-01 | 7.02 | 7.03 | 0.00 | 0.00% | 6.99 | 7.05 | 65332 | 4585.02 | 1.24% |
| 2025-06-30 | 7.05 | 7.03 | 0.01 | 0.14% | 7.02 | 7.08 | 58279 | 4107.87 | 1.11% |
| 2025-06-27 | 6.99 | 7.02 | 0.03 | 0.43% | 6.97 | 7.05 | 76998 | 5401.73 | 1.46% |
| 2025-06-26 | 7.03 | 6.99 | -0.06 | -0.85% | 6.96 | 7.04 | 81133 | 5678.41 | 1.54% |
| 2025-06-25 | 6.93 | 7.05 | 0.10 | 1.44% | 6.93 | 7.06 | 112454 | 7889.42 | 2.14% |
| 2025-06-24 | 6.76 | 6.95 | 0.21 | 3.12% | 6.74 | 6.95 | 115852 | 7982.03 | 2.20% |
| 2025-06-23 | 6.72 | 6.74 | 0.02 | 0.30% | 6.67 | 6.76 | 39371 | 2645.05 | 0.75% |
| 2025-06-20 | 6.74 | 6.72 | -0.03 | -0.44% | 6.70 | 6.78 | 45408 | 3055.86 | 0.86% |
| 2025-06-19 | 6.84 | 6.75 | -0.09 | -1.32% | 6.73 | 6.84 | 75997 | 5153.51 | 1.44% |
| 2025-06-18 | 6.83 | 6.84 | 0.00 | 0.00% | 6.75 | 6.85 | 62695 | 4268.62 | 1.19% |
| 2025-06-17 | 6.77 | 6.84 | 0.06 | 0.88% | 6.77 | 6.85 | 68379 | 4663.37 | 1.30% |
| 2025-06-16 | 6.76 | 6.78 | -0.03 | -0.44% | 6.76 | 6.82 | 54302 | 3681.95 | 1.03% |
| 2025-06-13 | 6.84 | 6.81 | -0.04 | -0.58% | 6.79 | 6.84 | 90342 | 6155.70 | 1.72% |
| 2025-06-12 | 6.86 | 6.85 | -0.03 | -0.44% | 6.80 | 6.87 | 54618 | 3732.56 | 1.04% |
| 2025-06-11 | 6.82 | 6.88 | 0.05 | 0.73% | 6.81 | 6.93 | 90393 | 6216.70 | 1.72% |
| 2025-06-10 | 6.88 | 6.83 | -0.05 | -0.73% | 6.73 | 6.89 | 97367 | 6632.28 | 1.85% |
| 2025-06-09 | 6.95 | 6.88 | -0.04 | -0.58% | 6.84 | 6.95 | 93988 | 6458.72 | 1.78% |
| 2025-06-06 | 6.89 | 6.92 | 0.02 | 0.29% | 6.87 | 6.93 | 60473 | 4171.55 | 1.15% |
| 2025-06-05 | 6.88 | 6.90 | 0.04 | 0.58% | 6.84 | 6.93 | 79505 | 5480.54 | 1.51% |
| 2025-06-04 | 6.86 | 6.86 | 0.00 | 0.00% | 6.84 | 6.90 | 72290 | 4956.15 | 1.37% |
| 2025-06-03 | 6.85 | 6.86 | 0.01 | 0.15% | 6.80 | 6.90 | 79867 | 5477.02 | 1.52% |
| 2025-05-30 | 6.91 | 6.85 | -0.15 | -2.14% | 6.84 | 6.97 | 132929 | 9137.80 | 2.52% |
| 2025-05-29 | 6.87 | 7.00 | 0.19 | 2.79% | 6.87 | 7.10 | 146013 | 10168.64 | 2.77% |
| 2025-05-28 | 6.74 | 6.81 | 0.07 | 1.04% | 6.73 | 6.82 | 74193 | 5030.91 | 1.41% |
| 2025-05-27 | 6.78 | 6.74 | -0.04 | -0.59% | 6.66 | 6.79 | 98681 | 6617.61 | 1.87% |
| 2025-05-26 | 6.73 | 6.78 | 0.04 | 0.59% | 6.71 | 6.85 | 108489 | 7376.86 | 2.06% |
| 2025-05-23 | 6.90 | 6.74 | -0.14 | -2.03% | 6.74 | 6.93 | 214505 | 14673.64 | 4.07% |
| 2025-05-22 | 7.09 | 7.18 | 0.06 | 0.84% | 7.09 | 7.43 | 281188 | 20300.68 | 5.34% |
| 2025-05-21 | 7.05 | 7.12 | 0.05 | 0.71% | 7.03 | 7.22 | 220659 | 15781.79 | 4.19% |
| 2025-05-20 | 7.03 | 7.07 | 0.01 | 0.14% | 7.00 | 7.09 | 91206 | 6435.23 | 1.73% |
| 2025-05-19 | 7.07 | 7.06 | 0.00 | 0.00% | 7.01 | 7.15 | 115627 | 8161.18 | 2.20% |
| 2025-05-16 | 7.19 | 7.06 | 0.08 | 1.15% | 7.05 | 7.26 | 161083 | 11482.19 | 3.06% |
| 2025-05-15 | 7.02 | 6.98 | -0.07 | -0.99% | 6.94 | 7.02 | 70653 | 4929.67 | 1.34% |
| 2025-05-14 | 7.08 | 7.05 | -0.05 | -0.70% | 7.01 | 7.10 | 102036 | 7191.32 | 1.94% |
| 2025-05-13 | 7.20 | 7.10 | -0.06 | -0.84% | 7.06 | 7.22 | 115552 | 8212.70 | 2.19% |
| 2025-05-12 | 7.19 | 7.16 | 0.02 | 0.28% | 7.11 | 7.20 | 99671 | 7131.80 | 1.89% |
| 2025-05-09 | 7.18 | 7.14 | -0.05 | -0.70% | 7.10 | 7.21 | 124783 | 8919.99 | 2.37% |
| 2025-05-08 | 7.19 | 7.19 | 0.01 | 0.14% | 7.13 | 7.24 | 162845 | 11722.39 | 3.09% |
| 2025-05-07 | 7.09 | 7.18 | 0.10 | 1.41% | 7.09 | 7.23 | 270855 | 19399.60 | 5.14% |
| 2025-05-06 | 7.13 | 7.08 | -0.14 | -1.94% | 6.95 | 7.13 | 363372 | 25613.16 | 6.90% |
| 2025-04-30 | 6.89 | 7.22 | 0.46 | 6.80% | 6.82 | 7.24 | 335345 | 23865.01 | 6.37% |
| 2025-04-29 | 6.75 | 6.76 | 0.01 | 0.15% | 6.68 | 6.80 | 49968 | 3376.85 | 0.95% |
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。
