| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.88 | 16.11 | 0.32 | 2.03% | 15.87 | 16.18 | 48200 | 7736.21 | 3.28% |
| 2026-02-02 | 15.92 | 15.79 | -0.21 | -1.31% | 15.70 | 16.36 | 54997 | 8848.15 | 3.74% |
| 2026-01-30 | 16.18 | 16.00 | -0.07 | -0.44% | 15.88 | 16.35 | 71833 | 11546.90 | 4.89% |
| 2026-01-29 | 15.60 | 16.07 | 0.41 | 2.62% | 15.38 | 16.66 | 107698 | 17457.86 | 7.33% |
| 2026-01-28 | 15.90 | 15.66 | -0.28 | -1.76% | 15.60 | 16.07 | 52316 | 8242.63 | 3.56% |
| 2026-01-27 | 16.03 | 15.94 | 0.02 | 0.13% | 15.24 | 16.04 | 84286 | 13188.77 | 5.73% |
| 2026-01-26 | 16.45 | 15.92 | -0.83 | -4.96% | 15.71 | 16.65 | 103890 | 16681.16 | 7.07% |
| 2026-01-23 | 16.90 | 16.75 | -0.16 | -0.95% | 16.61 | 16.98 | 81699 | 13706.40 | 5.56% |
| 2026-01-22 | 16.93 | 16.91 | -0.12 | -0.70% | 16.45 | 17.03 | 88187 | 14772.50 | 6.00% |
| 2026-01-21 | 17.01 | 17.03 | 0.39 | 2.34% | 16.54 | 17.17 | 131463 | 22236.74 | 8.94% |
| 2026-01-20 | 16.74 | 16.64 | 0.01 | 0.06% | 16.48 | 17.01 | 66341 | 11083.24 | 4.51% |
| 2026-01-19 | 16.43 | 16.63 | 0.20 | 1.22% | 16.43 | 17.14 | 75029 | 12577.58 | 5.10% |
| 2026-01-16 | 17.03 | 16.43 | -0.56 | -3.30% | 16.27 | 17.10 | 87687 | 14471.57 | 5.97% |
| 2026-01-15 | 16.88 | 16.99 | 0.03 | 0.18% | 16.78 | 17.60 | 102718 | 17567.28 | 6.99% |
| 2026-01-14 | 17.14 | 16.96 | -0.14 | -0.82% | 16.64 | 17.44 | 140563 | 23981.64 | 9.56% |
| 2026-01-13 | 17.40 | 17.10 | -0.29 | -1.67% | 17.01 | 17.97 | 220378 | 38340.84 | 14.99% |
| 2026-01-12 | 16.06 | 17.39 | 1.58 | 9.99% | 15.71 | 17.39 | 166031 | 27704.74 | 11.30% |
| 2026-01-09 | 15.68 | 15.81 | 0.15 | 0.96% | 15.56 | 15.88 | 52150 | 8207.58 | 3.55% |
| 2026-01-08 | 15.65 | 15.66 | -0.07 | -0.45% | 15.46 | 15.80 | 60394 | 9445.92 | 4.11% |
| 2026-01-07 | 15.56 | 15.73 | 0.17 | 1.09% | 15.41 | 15.85 | 68692 | 10738.10 | 4.67% |
| 2026-01-06 | 15.27 | 15.56 | 0.29 | 1.90% | 15.21 | 15.87 | 89135 | 13822.64 | 6.06% |
| 2026-01-05 | 15.00 | 15.27 | 0.27 | 1.80% | 14.95 | 15.34 | 54705 | 8309.27 | 3.72% |
| 2025-12-31 | 14.98 | 15.00 | 0.03 | 0.20% | 14.80 | 15.11 | 36667 | 5481.55 | 2.49% |
| 2025-12-30 | 15.11 | 14.97 | -0.25 | -1.64% | 14.96 | 15.34 | 44190 | 6675.45 | 3.01% |
| 2025-12-29 | 15.19 | 15.22 | 0.09 | 0.59% | 15.14 | 15.58 | 55372 | 8462.26 | 3.77% |
| 2025-12-26 | 15.23 | 15.13 | -0.08 | -0.53% | 15.13 | 15.56 | 63977 | 9805.65 | 4.35% |
| 2025-12-25 | 15.45 | 15.21 | -0.12 | -0.78% | 15.05 | 15.45 | 57349 | 8726.95 | 3.90% |
| 2025-12-24 | 15.59 | 15.33 | -0.34 | -2.17% | 15.27 | 15.66 | 90127 | 13864.46 | 6.13% |
| 2025-12-23 | 15.95 | 15.67 | -0.28 | -1.76% | 15.54 | 16.52 | 141138 | 22502.19 | 9.60% |
| 2025-12-22 | 15.53 | 15.95 | 0.42 | 2.70% | 15.36 | 16.27 | 149403 | 23701.66 | 10.16% |
| 2025-12-19 | 15.55 | 15.53 | 0.15 | 0.98% | 15.04 | 15.68 | 119375 | 18385.73 | 8.12% |
| 2025-12-18 | 14.75 | 15.38 | 0.65 | 4.41% | 14.65 | 15.55 | 126746 | 19299.43 | 8.62% |
| 2025-12-17 | 14.29 | 14.73 | 0.52 | 3.66% | 14.22 | 14.85 | 88166 | 12842.96 | 6.00% |
| 2025-12-16 | 14.53 | 14.21 | -0.48 | -3.27% | 14.20 | 14.69 | 52388 | 7538.85 | 3.56% |
| 2025-12-15 | 14.64 | 14.69 | -0.09 | -0.61% | 14.38 | 14.83 | 68017 | 9921.29 | 4.63% |
| 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% |
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。
