| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 6.89 | 6.75 | -0.13 | -1.89% | 6.72 | 6.91 | 69934 | 4743.34 | 1.33% |
| 2025-04-25 | 6.92 | 6.88 | -0.04 | -0.58% | 6.83 | 6.95 | 66910 | 4610.68 | 1.27% |
| 2025-04-24 | 6.90 | 6.92 | -0.01 | -0.14% | 6.88 | 7.02 | 97288 | 6754.27 | 1.85% |
| 2025-04-23 | 6.77 | 6.93 | 0.19 | 2.82% | 6.75 | 6.95 | 133714 | 9196.06 | 2.54% |
| 2025-04-22 | 6.63 | 6.74 | 0.07 | 1.05% | 6.63 | 6.77 | 95569 | 6420.23 | 1.81% |
| 2025-04-21 | 6.62 | 6.67 | 0.04 | 0.60% | 6.56 | 6.68 | 71222 | 4730.33 | 1.35% |
| 2025-04-18 | 6.54 | 6.63 | 0.05 | 0.76% | 6.53 | 6.65 | 81303 | 5362.58 | 1.54% |
| 2025-04-17 | 6.47 | 6.58 | 0.09 | 1.39% | 6.44 | 6.74 | 130238 | 8607.44 | 2.47% |
| 2025-04-16 | 6.57 | 6.49 | -0.11 | -1.67% | 6.42 | 6.61 | 94212 | 6119.91 | 1.79% |
| 2025-04-15 | 6.59 | 6.60 | 0.00 | 0.00% | 6.54 | 6.63 | 65557 | 4318.59 | 1.24% |
| 2025-04-14 | 6.61 | 6.60 | 0.06 | 0.92% | 6.56 | 6.69 | 99084 | 6566.23 | 1.88% |
| 2025-04-11 | 6.47 | 6.54 | 0.03 | 0.46% | 6.43 | 6.72 | 153470 | 10128.12 | 2.91% |
| 2025-04-10 | 6.49 | 6.51 | 0.06 | 0.93% | 6.46 | 6.63 | 164306 | 10743.16 | 3.12% |
| 2025-04-09 | 6.14 | 6.45 | 0.19 | 3.04% | 5.95 | 6.51 | 203841 | 12732.81 | 3.87% |
| 2025-04-08 | 6.42 | 6.26 | -0.34 | -5.15% | 6.13 | 6.59 | 249443 | 15748.41 | 4.74% |
| 2025-04-07 | 6.96 | 6.60 | -0.73 | -9.96% | 6.60 | 6.96 | 140296 | 9387.39 | 2.66% |
| 2025-04-03 | 7.36 | 7.33 | -0.13 | -1.74% | 7.26 | 7.53 | 160208 | 11800.30 | 3.04% |
| 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% |
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。
