| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 13.98 | 14.19 | 0.26 | 1.87% | 13.93 | 14.59 | 163562 | 23292.11 | 11.13% |
| 2025-08-13 | 14.20 | 13.93 | -0.08 | -0.57% | 13.81 | 14.20 | 67139 | 9373.04 | 4.57% |
| 2025-08-12 | 14.25 | 14.01 | -0.24 | -1.68% | 13.91 | 14.30 | 63445 | 8935.35 | 4.32% |
| 2025-08-11 | 14.22 | 14.25 | 0.01 | 0.07% | 14.10 | 14.33 | 50722 | 7204.86 | 3.45% |
| 2025-08-08 | 14.35 | 14.24 | 0.01 | 0.07% | 14.07 | 14.41 | 58666 | 8336.51 | 3.99% |
| 2025-08-07 | 14.51 | 14.23 | -0.25 | -1.73% | 14.15 | 14.51 | 75174 | 10719.42 | 5.11% |
| 2025-08-06 | 14.49 | 14.48 | -0.12 | -0.82% | 14.32 | 14.78 | 124966 | 18095.44 | 8.50% |
| 2025-08-05 | 13.82 | 14.60 | 0.77 | 5.57% | 13.79 | 14.74 | 185473 | 26575.72 | 12.62% |
| 2025-08-04 | 13.92 | 13.83 | -0.11 | -0.79% | 13.70 | 14.04 | 63522 | 8775.08 | 4.32% |
| 2025-08-01 | 13.71 | 13.94 | 0.16 | 1.16% | 13.64 | 14.10 | 79849 | 11052.22 | 5.43% |
| 2025-07-31 | 13.89 | 13.78 | -0.05 | -0.36% | 13.75 | 14.28 | 88130 | 12252.62 | 6.00% |
| 2025-07-30 | 14.00 | 13.83 | -0.18 | -1.28% | 13.68 | 14.03 | 85568 | 11826.19 | 5.82% |
| 2025-07-29 | 14.01 | 14.01 | 0.02 | 0.14% | 13.68 | 14.18 | 101502 | 14092.60 | 6.91% |
| 2025-07-28 | 14.05 | 13.99 | -0.08 | -0.57% | 13.89 | 14.50 | 96354 | 13548.26 | 6.56% |
| 2025-07-25 | 14.17 | 14.07 | -0.10 | -0.71% | 13.88 | 14.35 | 149955 | 21161.00 | 10.20% |
| 2025-07-24 | 13.65 | 14.17 | 0.50 | 3.66% | 13.62 | 14.96 | 199188 | 28623.35 | 13.55% |
| 2025-07-23 | 13.82 | 13.67 | -0.11 | -0.80% | 13.52 | 13.93 | 100008 | 13717.75 | 6.80% |
| 2025-07-22 | 14.00 | 13.78 | -0.28 | -1.99% | 13.72 | 14.20 | 126437 | 17605.24 | 8.60% |
| 2025-07-21 | 13.37 | 14.06 | 0.52 | 3.84% | 13.17 | 14.60 | 219257 | 30348.73 | 14.92% |
| 2025-07-18 | 13.16 | 13.54 | 0.32 | 2.42% | 13.16 | 14.19 | 239806 | 32890.85 | 16.32% |
| 2025-07-17 | 13.10 | 13.22 | 0.21 | 1.61% | 12.96 | 13.22 | 65797 | 8624.29 | 4.48% |
| 2025-07-16 | 12.87 | 13.01 | 0.15 | 1.17% | 12.81 | 13.13 | 61659 | 8033.60 | 4.20% |
| 2025-07-15 | 13.13 | 12.86 | -0.33 | -2.50% | 12.76 | 13.25 | 52585 | 6788.25 | 3.58% |
| 2025-07-14 | 13.19 | 13.19 | -0.01 | -0.08% | 12.98 | 13.35 | 59615 | 7847.11 | 4.06% |
| 2025-07-11 | 13.25 | 13.20 | 0.01 | 0.08% | 13.00 | 13.48 | 72284 | 9563.45 | 4.92% |
| 2025-07-10 | 13.27 | 13.19 | -0.09 | -0.68% | 13.07 | 13.39 | 42831 | 5656.41 | 2.91% |
| 2025-07-09 | 13.13 | 13.28 | 0.14 | 1.07% | 13.07 | 13.33 | 54335 | 7187.31 | 3.70% |
| 2025-07-08 | 13.08 | 13.14 | 0.04 | 0.31% | 13.00 | 13.18 | 39022 | 5109.20 | 2.65% |
| 2025-07-07 | 12.81 | 13.10 | 0.18 | 1.39% | 12.75 | 13.22 | 48696 | 6349.92 | 3.31% |
| 2025-07-04 | 13.13 | 12.92 | -0.22 | -1.67% | 12.85 | 13.20 | 37336 | 4838.15 | 2.54% |
| 2025-07-03 | 13.20 | 13.14 | 0.06 | 0.46% | 13.05 | 13.29 | 35202 | 4633.25 | 2.40% |
| 2025-07-02 | 13.30 | 13.08 | -0.12 | -0.91% | 12.95 | 13.34 | 42017 | 5512.17 | 2.86% |
| 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% |
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。
