| 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 | 15.44 | 14.78 | -0.82 | -5.26% | 14.58 | 15.59 | 192740 | 28710.71 | 13.11% |
| 2025-12-11 | 15.57 | 15.60 | 0.03 | 0.19% | 14.93 | 15.72 | 179286 | 27327.29 | 12.20% |
| 2025-12-10 | 15.11 | 15.57 | 0.47 | 3.11% | 14.84 | 16.61 | 205845 | 32409.83 | 14.01% |
| 2025-12-09 | 15.13 | 15.10 | -0.03 | -0.20% | 14.98 | 15.35 | 81916 | 12415.94 | 5.57% |
| 2025-12-08 | 14.81 | 15.13 | 0.35 | 2.37% | 14.67 | 15.18 | 85805 | 12823.01 | 5.84% |
| 2025-12-05 | 14.42 | 14.78 | 0.32 | 2.21% | 14.21 | 14.98 | 91337 | 13395.50 | 6.21% |
| 2025-12-04 | 14.53 | 14.46 | -0.09 | -0.62% | 14.31 | 14.87 | 96026 | 13968.21 | 6.53% |
| 2025-12-03 | 14.75 | 14.55 | -0.20 | -1.36% | 14.41 | 14.77 | 47846 | 6951.24 | 3.26% |
| 2025-12-02 | 15.08 | 14.75 | -0.28 | -1.86% | 14.60 | 15.09 | 73981 | 10890.08 | 5.03% |
| 2025-12-01 | 14.59 | 15.03 | 0.47 | 3.23% | 14.45 | 15.21 | 83858 | 12494.84 | 5.71% |
| 2025-11-28 | 14.16 | 14.56 | 0.35 | 2.46% | 14.06 | 14.59 | 65772 | 9459.47 | 4.47% |
| 2025-11-27 | 13.90 | 14.21 | 0.22 | 1.57% | 13.90 | 14.59 | 84171 | 12006.44 | 5.73% |
| 2025-11-26 | 14.13 | 13.99 | -0.14 | -0.99% | 13.82 | 14.28 | 59967 | 8412.13 | 4.08% |
| 2025-11-25 | 13.96 | 14.13 | 0.23 | 1.65% | 13.95 | 14.39 | 76477 | 10864.57 | 5.20% |
| 2025-11-24 | 13.92 | 13.90 | 0.15 | 1.09% | 13.60 | 14.14 | 75549 | 10460.57 | 5.14% |
| 2025-11-21 | 14.36 | 13.75 | -0.77 | -5.30% | 13.67 | 14.68 | 77533 | 10858.45 | 5.28% |
| 2025-11-20 | 14.76 | 14.52 | -0.22 | -1.49% | 14.38 | 14.98 | 60174 | 8781.94 | 4.09% |
| 2025-11-19 | 15.28 | 14.74 | -0.50 | -3.28% | 14.69 | 15.34 | 64299 | 9591.28 | 4.37% |
| 2025-11-18 | 15.34 | 15.24 | -0.11 | -0.72% | 15.11 | 15.35 | 45370 | 6893.98 | 3.09% |
| 2025-11-17 | 15.10 | 15.35 | 0.23 | 1.52% | 14.96 | 15.47 | 81746 | 12511.93 | 5.56% |
| 2025-11-14 | 15.17 | 15.12 | -0.10 | -0.66% | 15.11 | 15.38 | 68030 | 10376.59 | 4.63% |
| 2025-11-13 | 15.14 | 15.22 | 0.04 | 0.26% | 14.87 | 15.43 | 86300 | 13039.84 | 5.87% |
| 2025-11-12 | 15.51 | 15.18 | -0.10 | -0.65% | 15.07 | 15.58 | 75163 | 11481.60 | 5.11% |
| 2025-11-11 | 15.40 | 15.28 | -0.08 | -0.52% | 15.04 | 15.69 | 96838 | 14813.16 | 6.59% |
| 2025-11-10 | 15.50 | 15.36 | -0.18 | -1.16% | 15.18 | 15.97 | 157444 | 24424.19 | 10.71% |
| 2025-11-07 | 15.10 | 15.54 | 0.37 | 2.44% | 14.96 | 15.57 | 127044 | 19488.05 | 8.64% |
| 2025-11-06 | 15.07 | 15.17 | 0.17 | 1.13% | 14.72 | 15.33 | 107930 | 16148.62 | 7.34% |
| 2025-11-05 | 14.88 | 15.00 | 0.02 | 0.13% | 14.80 | 15.11 | 53922 | 8083.38 | 3.67% |
| 2025-11-04 | 15.00 | 14.98 | 0.05 | 0.33% | 14.81 | 15.03 | 57187 | 8521.52 | 3.89% |
| 2025-11-03 | 14.80 | 14.93 | 0.11 | 0.74% | 14.77 | 15.05 | 55987 | 8362.89 | 3.81% |
| 2025-10-31 | 14.54 | 14.82 | 0.32 | 2.21% | 14.52 | 14.96 | 65471 | 9701.80 | 4.45% |
| 2025-10-30 | 14.80 | 14.50 | -0.33 | -2.23% | 14.48 | 14.85 | 66315 | 9712.57 | 4.51% |
| 2025-10-29 | 15.10 | 14.83 | -0.35 | -2.31% | 14.77 | 15.22 | 69445 | 10335.16 | 4.72% |
| 2025-10-28 | 15.10 | 15.18 | 0.11 | 0.73% | 15.07 | 15.38 | 63972 | 9759.91 | 4.35% |
| 2025-10-27 | 15.28 | 15.07 | -0.16 | -1.05% | 14.85 | 15.28 | 55796 | 8388.12 | 3.80% |
| 2025-10-24 | 15.22 | 15.23 | 0.01 | 0.07% | 15.10 | 15.33 | 60284 | 9180.17 | 4.10% |
| 2025-10-23 | 15.12 | 15.22 | 0.09 | 0.59% | 14.97 | 15.31 | 47485 | 7184.66 | 3.23% |
| 2025-10-22 | 15.26 | 15.13 | -0.12 | -0.79% | 14.92 | 15.38 | 45765 | 6962.40 | 3.11% |
| 2025-10-21 | 14.96 | 15.25 | 0.30 | 2.01% | 14.81 | 15.33 | 60069 | 9103.83 | 4.09% |
| 2025-10-20 | 14.73 | 14.95 | 0.42 | 2.89% | 14.64 | 14.97 | 46414 | 6897.36 | 3.16% |
| 2025-10-17 | 14.64 | 14.53 | -0.13 | -0.89% | 14.50 | 14.96 | 44478 | 6535.04 | 3.03% |
| 2025-10-16 | 15.10 | 14.66 | -0.41 | -2.72% | 14.58 | 15.10 | 43888 | 6503.64 | 2.99% |
| 2025-10-15 | 14.72 | 15.07 | 0.42 | 2.87% | 14.66 | 15.30 | 72512 | 10928.90 | 4.93% |
| 2025-10-14 | 14.92 | 14.65 | 0.01 | 0.07% | 14.52 | 14.92 | 51917 | 7610.53 | 3.53% |
| 2025-10-13 | 14.23 | 14.64 | -0.23 | -1.55% | 14.02 | 14.77 | 64823 | 9399.35 | 4.41% |
| 2025-10-10 | 14.89 | 14.87 | 0.01 | 0.07% | 14.76 | 15.03 | 54323 | 8087.26 | 3.70% |
| 2025-10-09 | 15.19 | 14.86 | -0.27 | -1.78% | 14.73 | 15.28 | 75512 | 11216.74 | 5.14% |
| 2025-09-30 | 15.25 | 15.13 | -0.03 | -0.20% | 15.07 | 15.39 | 68522 | 10406.74 | 4.66% |
| 2025-09-29 | 14.88 | 15.16 | 0.21 | 1.40% | 14.73 | 15.28 | 59081 | 8910.50 | 4.02% |
| 2025-09-26 | 15.20 | 14.95 | -0.26 | -1.71% | 14.90 | 15.29 | 59463 | 8958.03 | 4.05% |
| 2025-09-25 | 15.20 | 15.21 | 0.05 | 0.33% | 15.08 | 15.64 | 85274 | 13079.98 | 5.80% |
| 2025-09-24 | 15.13 | 15.16 | 0.03 | 0.20% | 14.80 | 15.32 | 66139 | 10032.43 | 4.50% |
| 2025-09-23 | 15.41 | 15.13 | -0.27 | -1.75% | 14.70 | 15.47 | 95707 | 14352.66 | 6.51% |
| 2025-09-22 | 15.56 | 15.40 | -0.16 | -1.03% | 15.21 | 15.65 | 73347 | 11262.71 | 4.99% |
| 2025-09-19 | 15.57 | 15.56 | -0.13 | -0.83% | 15.28 | 15.69 | 82162 | 12736.09 | 5.59% |
| 2025-09-18 | 16.10 | 15.69 | -0.39 | -2.43% | 15.49 | 16.26 | 136845 | 21678.90 | 9.31% |
| 2025-09-17 | 16.76 | 16.08 | -0.57 | -3.42% | 16.02 | 16.87 | 182541 | 29764.50 | 12.42% |
| 2025-09-16 | 16.10 | 16.65 | 0.61 | 3.80% | 15.74 | 16.87 | 231205 | 37802.36 | 15.73% |
| 2025-09-15 | 15.63 | 16.04 | 0.65 | 4.22% | 15.49 | 16.50 | 216664 | 34695.22 | 14.74% |
| 2025-09-12 | 15.68 | 15.39 | -0.30 | -1.91% | 15.32 | 15.75 | 129900 | 20108.03 | 8.84% |
| 2025-09-11 | 15.55 | 15.69 | -0.19 | -1.20% | 15.23 | 15.77 | 215532 | 33501.03 | 14.66% |
| 2025-09-10 | 15.41 | 15.88 | 0.67 | 4.40% | 15.23 | 16.28 | 353237 | 56033.59 | 24.03% |
| 2025-09-09 | 15.44 | 15.21 | -0.49 | -3.12% | 15.08 | 15.85 | 366741 | 56252.38 | 24.95% |
| 2025-09-08 | 14.80 | 15.70 | 0.66 | 4.39% | 14.80 | 16.54 | 532155 | 83813.96 | 36.21% |
| 2025-09-05 | 15.04 | 15.04 | 1.37 | 10.02% | 14.78 | 15.04 | 251174 | 37730.33 | 17.09% |
| 2025-09-04 | 13.72 | 13.67 | 0.10 | 0.74% | 13.45 | 13.98 | 92107 | 12665.15 | 6.27% |
| 2025-09-03 | 13.93 | 13.57 | -0.28 | -2.02% | 13.50 | 14.08 | 61076 | 8402.11 | 4.16% |
| 2025-09-02 | 14.20 | 13.85 | -0.36 | -2.53% | 13.59 | 14.24 | 78145 | 10796.52 | 5.32% |
| 2025-09-01 | 13.98 | 14.21 | 0.35 | 2.53% | 13.90 | 14.43 | 89231 | 12656.00 | 6.07% |
| 2025-08-29 | 14.01 | 13.86 | -0.15 | -1.07% | 13.81 | 14.05 | 69421 | 9659.27 | 4.72% |
| 2025-08-28 | 14.09 | 14.01 | -0.16 | -1.13% | 13.52 | 14.43 | 110099 | 15368.13 | 7.49% |
| 2025-08-27 | 14.98 | 14.17 | -0.51 | -3.47% | 14.13 | 15.00 | 123110 | 17996.69 | 8.38% |
| 2025-08-26 | 14.49 | 14.68 | 0.14 | 0.96% | 14.38 | 15.04 | 131108 | 19343.46 | 8.92% |
| 2025-08-25 | 15.25 | 14.54 | -0.71 | -4.66% | 14.38 | 15.25 | 210196 | 30666.67 | 14.30% |
| 2025-08-22 | 15.24 | 15.25 | -0.11 | -0.72% | 14.86 | 15.49 | 122610 | 18469.03 | 8.34% |
| 2025-08-21 | 15.25 | 15.36 | 0.16 | 1.05% | 15.11 | 15.60 | 100971 | 15531.59 | 6.87% |
| 2025-08-20 | 15.22 | 15.20 | -0.02 | -0.13% | 15.07 | 15.79 | 124631 | 19179.14 | 8.48% |
| 2025-08-19 | 14.90 | 15.22 | 0.18 | 1.20% | 14.63 | 15.50 | 199645 | 30067.68 | 13.58% |
| 2025-08-18 | 14.31 | 15.04 | 0.77 | 5.40% | 14.10 | 15.20 | 227456 | 33265.62 | 15.48% |
| 2025-08-15 | 14.06 | 14.27 | 0.08 | 0.56% | 13.90 | 14.32 | 106308 | 15054.52 | 7.23% |
力盛体育(002858)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。
