| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
