| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 13.27 | 13.20 | -0.12 | -0.90% | 13.15 | 13.40 | 45735 | 6065.58 | 3.11% |
| 2025-06-30 | 13.07 | 13.32 | 0.24 | 1.83% | 13.05 | 13.40 | 59105 | 7835.51 | 4.02% |
| 2025-06-27 | 13.13 | 13.08 | 0.08 | 0.62% | 12.99 | 13.19 | 46031 | 6025.08 | 3.13% |
| 2025-06-26 | 13.06 | 13.00 | -0.08 | -0.61% | 12.86 | 13.16 | 54965 | 7149.61 | 3.74% |
| 2025-06-25 | 12.95 | 13.08 | 0.19 | 1.47% | 12.87 | 13.13 | 65057 | 8456.87 | 4.43% |
| 2025-06-24 | 12.90 | 12.89 | 0.06 | 0.47% | 12.86 | 13.10 | 52788 | 6839.19 | 3.59% |
| 2025-06-23 | 12.29 | 12.83 | 0.49 | 3.97% | 12.25 | 12.98 | 76837 | 9726.51 | 5.23% |
| 2025-06-20 | 12.77 | 12.34 | -0.34 | -2.68% | 12.25 | 12.79 | 64230 | 7977.96 | 4.37% |
| 2025-06-19 | 12.88 | 12.68 | -0.22 | -1.71% | 12.58 | 12.96 | 62908 | 8012.04 | 4.28% |
| 2025-06-18 | 13.22 | 12.90 | -0.25 | -1.90% | 12.86 | 13.23 | 65846 | 8531.25 | 4.48% |
| 2025-06-17 | 13.49 | 13.15 | -0.21 | -1.57% | 13.05 | 13.49 | 79163 | 10445.44 | 5.39% |
| 2025-06-16 | 13.03 | 13.36 | 0.13 | 0.98% | 13.03 | 13.42 | 107291 | 14275.12 | 7.30% |
| 2025-06-13 | 13.80 | 13.23 | -0.62 | -4.48% | 13.19 | 13.85 | 201960 | 27153.59 | 13.74% |
| 2025-06-12 | 13.39 | 13.85 | 0.34 | 2.52% | 13.39 | 14.86 | 294484 | 41406.83 | 20.04% |
| 2025-06-11 | 13.67 | 13.51 | -0.16 | -1.17% | 13.40 | 13.95 | 143359 | 19501.83 | 9.75% |
| 2025-06-10 | 13.85 | 13.67 | -0.16 | -1.16% | 13.57 | 14.33 | 174015 | 24203.86 | 11.84% |
| 2025-06-09 | 13.42 | 13.83 | 0.61 | 4.61% | 13.29 | 14.00 | 179496 | 24648.49 | 12.21% |
| 2025-06-06 | 13.35 | 13.22 | -0.43 | -3.15% | 12.87 | 13.48 | 177228 | 23193.03 | 12.06% |
| 2025-06-05 | 13.21 | 13.65 | 0.25 | 1.87% | 13.21 | 14.19 | 223290 | 30918.70 | 15.19% |
| 2025-06-04 | 12.95 | 13.40 | 0.46 | 3.55% | 12.88 | 13.64 | 138048 | 18448.51 | 9.39% |
| 2025-06-03 | 12.48 | 12.94 | 0.42 | 3.35% | 12.40 | 13.28 | 104695 | 13574.87 | 7.12% |
| 2025-05-30 | 12.62 | 12.52 | -0.15 | -1.18% | 12.35 | 12.70 | 56906 | 7114.81 | 3.87% |
| 2025-05-29 | 12.54 | 12.67 | 0.11 | 0.88% | 12.44 | 12.79 | 56599 | 7165.47 | 3.85% |
| 2025-05-28 | 12.72 | 12.56 | -0.12 | -0.95% | 12.46 | 12.78 | 57536 | 7216.17 | 3.91% |
| 2025-05-27 | 12.69 | 12.68 | 0.11 | 0.88% | 12.36 | 12.79 | 50672 | 6377.62 | 3.45% |
| 2025-05-26 | 12.37 | 12.57 | 0.21 | 1.70% | 12.34 | 12.67 | 65916 | 8234.52 | 4.48% |
| 2025-05-23 | 12.85 | 12.36 | -0.42 | -3.29% | 12.35 | 12.88 | 86956 | 10953.18 | 5.92% |
| 2025-05-22 | 13.00 | 12.78 | -0.28 | -2.14% | 12.75 | 13.16 | 85669 | 11071.65 | 5.83% |
| 2025-05-21 | 13.08 | 13.06 | 0.06 | 0.46% | 12.89 | 13.29 | 120435 | 15762.62 | 8.19% |
| 2025-05-20 | 12.50 | 13.00 | 0.50 | 4.00% | 12.44 | 13.53 | 178610 | 23220.15 | 12.15% |
| 2025-05-19 | 12.07 | 12.50 | 0.48 | 3.99% | 11.85 | 12.62 | 97451 | 12028.74 | 6.63% |
| 2025-05-16 | 12.25 | 12.02 | -0.05 | -0.41% | 11.99 | 12.27 | 59412 | 7178.03 | 4.04% |
| 2025-05-15 | 12.00 | 12.07 | 0.13 | 1.09% | 12.00 | 12.50 | 99103 | 12140.57 | 6.74% |
| 2025-05-14 | 12.32 | 11.94 | -0.23 | -1.89% | 11.86 | 12.34 | 53148 | 6360.07 | 3.62% |
| 2025-05-13 | 12.10 | 12.17 | 0.13 | 1.08% | 12.04 | 12.57 | 88144 | 10839.36 | 6.01% |
| 2025-05-12 | 12.12 | 12.04 | -0.07 | -0.58% | 11.92 | 12.28 | 53334 | 6399.05 | 3.64% |
| 2025-05-09 | 12.18 | 12.11 | -0.07 | -0.57% | 11.98 | 12.38 | 74387 | 9050.48 | 5.07% |
| 2025-05-08 | 11.95 | 12.18 | 0.19 | 1.58% | 11.90 | 12.23 | 57966 | 7035.90 | 3.95% |
| 2025-05-07 | 12.09 | 11.99 | 0.07 | 0.59% | 11.86 | 12.27 | 72012 | 8679.01 | 4.91% |
| 2025-05-06 | 11.86 | 11.92 | 0.18 | 1.53% | 11.73 | 11.95 | 63592 | 7532.62 | 4.34% |
| 2025-04-30 | 11.59 | 11.74 | 0.19 | 1.65% | 11.50 | 11.84 | 56809 | 6679.93 | 3.87% |
| 2025-04-29 | 11.51 | 11.55 | -0.01 | -0.09% | 11.42 | 11.75 | 49776 | 5785.01 | 3.39% |
| 2025-04-28 | 11.63 | 11.56 | 0.00 | 0.00% | 11.42 | 11.79 | 56747 | 6578.75 | 3.87% |
| 2025-04-25 | 11.44 | 11.56 | 0.22 | 1.94% | 11.23 | 11.83 | 86712 | 10075.03 | 5.91% |
| 2025-04-24 | 11.20 | 11.34 | 0.14 | 1.25% | 11.06 | 11.66 | 75666 | 8653.89 | 5.16% |
| 2025-04-23 | 11.20 | 11.20 | 0.01 | 0.09% | 11.11 | 11.30 | 36132 | 4049.98 | 2.46% |
| 2025-04-22 | 11.08 | 11.19 | 0.07 | 0.63% | 11.06 | 11.20 | 38424 | 4275.11 | 2.62% |
| 2025-04-21 | 11.05 | 11.12 | 0.02 | 0.18% | 11.01 | 11.22 | 40460 | 4504.15 | 2.76% |
| 2025-04-18 | 11.30 | 11.10 | -0.12 | -1.07% | 11.01 | 11.55 | 48196 | 5401.34 | 3.28% |
| 2025-04-17 | 10.90 | 11.22 | 0.23 | 2.09% | 10.83 | 11.46 | 67673 | 7591.56 | 4.61% |
| 2025-04-16 | 11.00 | 10.99 | -0.10 | -0.90% | 10.85 | 11.25 | 64900 | 7163.58 | 4.42% |
| 2025-04-15 | 11.36 | 11.09 | -0.39 | -3.40% | 11.01 | 11.53 | 95276 | 10686.23 | 6.49% |
| 2025-04-14 | 11.40 | 11.48 | 0.41 | 3.70% | 11.30 | 12.05 | 148724 | 17302.75 | 10.14% |
| 2025-04-11 | 10.76 | 11.07 | 0.17 | 1.56% | 10.70 | 11.62 | 96796 | 10693.58 | 6.60% |
| 2025-04-10 | 10.58 | 10.90 | 0.52 | 5.01% | 10.58 | 11.30 | 82619 | 8972.42 | 5.63% |
| 2025-04-09 | 9.90 | 10.38 | 0.32 | 3.18% | 9.20 | 10.46 | 83171 | 8173.46 | 5.67% |
| 2025-04-08 | 10.00 | 10.06 | -0.33 | -3.18% | 9.88 | 10.50 | 74186 | 7508.11 | 5.06% |
| 2025-04-07 | 10.60 | 10.39 | -1.15 | -9.97% | 10.39 | 11.00 | 74763 | 7849.01 | 5.10% |
| 2025-04-03 | 11.46 | 11.54 | -0.04 | -0.35% | 11.40 | 11.66 | 34368 | 3962.04 | 2.34% |
| 2025-04-02 | 11.64 | 11.58 | -0.09 | -0.77% | 11.56 | 11.73 | 37105 | 4316.39 | 2.53% |
| 2025-04-01 | 11.43 | 11.67 | 0.32 | 2.82% | 11.36 | 11.73 | 69150 | 8036.86 | 4.71% |
| 2025-03-31 | 11.64 | 11.35 | -0.24 | -2.07% | 11.04 | 11.64 | 64881 | 7300.38 | 4.42% |
| 2025-03-28 | 11.48 | 11.59 | -0.11 | -0.94% | 11.45 | 11.97 | 91647 | 10758.40 | 6.25% |
| 2025-03-27 | 12.05 | 11.70 | 0.06 | 0.52% | 11.68 | 12.38 | 127097 | 15204.45 | 8.66% |
| 2025-03-26 | 11.49 | 11.64 | 0.14 | 1.22% | 11.45 | 11.74 | 44373 | 5170.83 | 3.02% |
| 2025-03-25 | 11.58 | 11.50 | -0.06 | -0.52% | 11.20 | 11.60 | 54623 | 6248.42 | 3.72% |
| 2025-03-24 | 12.08 | 11.56 | -0.59 | -4.86% | 11.31 | 12.15 | 106454 | 12404.88 | 7.26% |
| 2025-03-21 | 12.26 | 12.15 | -0.19 | -1.54% | 12.00 | 12.40 | 68349 | 8290.96 | 4.66% |
| 2025-03-20 | 12.46 | 12.34 | -0.14 | -1.12% | 12.31 | 12.52 | 46088 | 5714.67 | 3.14% |
| 2025-03-19 | 12.52 | 12.48 | -0.09 | -0.72% | 12.37 | 12.67 | 56748 | 7099.56 | 3.87% |
| 2025-03-18 | 12.51 | 12.57 | 0.05 | 0.40% | 12.43 | 12.58 | 63420 | 7944.59 | 4.32% |
| 2025-03-17 | 12.60 | 12.52 | 0.02 | 0.16% | 12.49 | 12.88 | 99873 | 12616.02 | 6.81% |
| 2025-03-14 | 12.20 | 12.50 | 0.27 | 2.21% | 12.11 | 12.50 | 94013 | 11635.92 | 6.41% |
| 2025-03-13 | 12.36 | 12.23 | -0.20 | -1.61% | 12.01 | 12.42 | 58029 | 7060.02 | 3.95% |
| 2025-03-12 | 12.36 | 12.43 | 0.08 | 0.65% | 12.31 | 12.60 | 67222 | 8374.38 | 4.58% |
| 2025-03-11 | 12.06 | 12.35 | 0.02 | 0.16% | 12.06 | 12.35 | 59930 | 7328.46 | 4.08% |
| 2025-03-10 | 12.46 | 12.33 | -0.02 | -0.16% | 12.20 | 12.59 | 71818 | 8877.32 | 4.89% |
| 2025-03-07 | 12.57 | 12.35 | -0.22 | -1.75% | 12.28 | 12.60 | 107723 | 13367.15 | 7.34% |
| 2025-03-06 | 12.25 | 12.57 | 0.41 | 3.37% | 12.10 | 12.80 | 135005 | 16878.40 | 9.20% |
| 2025-03-05 | 12.09 | 12.16 | 0.07 | 0.58% | 11.86 | 12.19 | 71359 | 8583.02 | 4.86% |
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。
