| 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 | 14.65 | 14.82 | 0.21 | 1.44% | 14.56 | 14.87 | 283657 | 41863.87 | 5.87% |
| 2025-08-15 | 14.33 | 14.61 | 0.19 | 1.32% | 14.30 | 14.64 | 227106 | 33070.11 | 4.70% |
| 2025-08-14 | 14.66 | 14.42 | -0.24 | -1.64% | 14.17 | 14.69 | 258598 | 37339.44 | 5.35% |
| 2025-08-13 | 14.55 | 14.66 | 0.11 | 0.76% | 14.46 | 14.71 | 196638 | 28641.82 | 4.07% |
| 2025-08-12 | 14.68 | 14.55 | -0.11 | -0.75% | 14.41 | 14.69 | 159492 | 23147.57 | 3.30% |
| 2025-08-11 | 14.51 | 14.66 | 0.15 | 1.03% | 14.51 | 14.83 | 188296 | 27689.46 | 3.89% |
| 2025-08-08 | 14.79 | 14.51 | -0.29 | -1.96% | 14.48 | 14.83 | 188209 | 27471.04 | 3.89% |
| 2025-08-07 | 14.95 | 14.80 | -0.21 | -1.40% | 14.75 | 14.95 | 232351 | 34448.27 | 4.81% |
| 2025-08-06 | 14.66 | 15.01 | 0.42 | 2.88% | 14.57 | 15.10 | 383810 | 57255.76 | 7.94% |
| 2025-08-05 | 14.59 | 14.59 | 0.04 | 0.27% | 14.49 | 14.70 | 201805 | 29463.93 | 4.17% |
| 2025-08-04 | 14.20 | 14.55 | 0.41 | 2.90% | 14.08 | 14.55 | 165603 | 23831.63 | 3.42% |
| 2025-08-01 | 14.31 | 14.14 | -0.10 | -0.70% | 14.07 | 14.31 | 108859 | 15396.89 | 2.25% |
| 2025-07-31 | 14.55 | 14.24 | -0.35 | -2.40% | 14.12 | 14.64 | 203096 | 29238.56 | 4.20% |
| 2025-07-30 | 14.60 | 14.59 | 0.07 | 0.48% | 14.33 | 14.70 | 213272 | 30938.06 | 4.41% |
| 2025-07-29 | 14.51 | 14.52 | -0.10 | -0.68% | 14.42 | 14.60 | 154074 | 22343.24 | 3.19% |
| 2025-07-28 | 15.18 | 14.62 | -0.20 | -1.35% | 14.50 | 15.18 | 299136 | 43757.99 | 6.19% |
| 2025-07-25 | 14.36 | 14.82 | 0.61 | 4.29% | 14.26 | 14.83 | 500482 | 72990.91 | 10.35% |
| 2025-07-24 | 13.95 | 14.21 | 0.28 | 2.01% | 13.95 | 14.25 | 204050 | 28925.06 | 4.22% |
| 2025-07-23 | 14.05 | 13.93 | -0.18 | -1.28% | 13.91 | 14.08 | 147783 | 20671.30 | 3.06% |
| 2025-07-22 | 14.31 | 14.11 | -0.21 | -1.47% | 14.07 | 14.31 | 210918 | 29838.60 | 4.36% |
| 2025-07-21 | 14.23 | 14.32 | 0.20 | 1.42% | 14.16 | 14.64 | 257825 | 37041.99 | 5.33% |
| 2025-07-18 | 14.23 | 14.12 | -0.07 | -0.49% | 14.03 | 14.32 | 180796 | 25553.83 | 3.74% |
| 2025-07-17 | 13.95 | 14.19 | 0.25 | 1.79% | 13.81 | 14.34 | 262414 | 37032.11 | 5.43% |
| 2025-07-16 | 13.77 | 13.94 | 0.20 | 1.46% | 13.70 | 14.00 | 225844 | 31404.80 | 4.67% |
| 2025-07-15 | 13.82 | 13.74 | -0.07 | -0.51% | 13.56 | 13.86 | 143602 | 19674.07 | 2.97% |
| 2025-07-14 | 13.65 | 13.81 | 0.19 | 1.40% | 13.59 | 13.89 | 188734 | 25998.66 | 3.90% |
| 2025-07-11 | 13.43 | 13.62 | 0.14 | 1.04% | 13.36 | 13.74 | 132012 | 17894.88 | 2.73% |
| 2025-07-10 | 13.55 | 13.48 | -0.11 | -0.81% | 13.40 | 13.62 | 116452 | 15698.67 | 2.41% |
| 2025-07-09 | 13.68 | 13.59 | -0.01 | -0.07% | 13.57 | 13.96 | 183631 | 25274.19 | 3.80% |
| 2025-07-08 | 13.40 | 13.60 | 0.19 | 1.42% | 13.37 | 13.63 | 102402 | 13876.61 | 2.12% |
| 2025-07-07 | 13.36 | 13.41 | -0.05 | -0.37% | 13.26 | 13.43 | 79948 | 10687.28 | 1.65% |
| 2025-07-04 | 13.59 | 13.46 | -0.20 | -1.46% | 13.42 | 13.66 | 101574 | 13726.85 | 2.10% |
| 2025-07-03 | 13.60 | 13.66 | 0.06 | 0.44% | 13.49 | 13.73 | 84218 | 11470.89 | 1.74% |
| 2025-07-02 | 13.80 | 13.60 | -0.27 | -1.95% | 13.50 | 13.86 | 127520 | 17405.85 | 2.64% |
| 2025-07-01 | 13.90 | 13.87 | -0.06 | -0.43% | 13.76 | 13.98 | 119653 | 16576.02 | 2.47% |
| 2025-06-30 | 13.70 | 13.93 | 0.25 | 1.83% | 13.70 | 14.00 | 149314 | 20724.96 | 3.09% |
| 2025-06-27 | 13.66 | 13.68 | 0.01 | 0.07% | 13.56 | 13.78 | 129417 | 17727.74 | 2.68% |
| 2025-06-26 | 13.84 | 13.67 | -0.16 | -1.16% | 13.66 | 13.96 | 201918 | 27889.18 | 4.18% |
| 2025-06-25 | 13.73 | 13.83 | 0.21 | 1.54% | 13.60 | 13.86 | 212223 | 29192.38 | 4.39% |
| 2025-06-24 | 15.80 | 16.39 | 0.69 | 4.39% | 15.80 | 16.46 | 186879 | 30307.82 | 4.71% |
| 2025-06-23 | 15.43 | 15.70 | 0.11 | 0.71% | 15.25 | 15.74 | 91454 | 14298.53 | 2.31% |
| 2025-06-20 | 15.97 | 15.59 | -0.50 | -3.11% | 15.52 | 16.07 | 177104 | 27843.19 | 4.47% |
| 2025-06-19 | 16.70 | 16.09 | -0.61 | -3.65% | 15.96 | 16.89 | 249346 | 41061.00 | 6.29% |
| 2025-06-18 | 16.90 | 16.70 | -0.26 | -1.53% | 16.45 | 16.92 | 193847 | 32259.59 | 4.89% |
| 2025-06-17 | 16.80 | 16.96 | -0.06 | -0.35% | 16.60 | 17.21 | 247209 | 41710.18 | 6.23% |
| 2025-06-16 | 15.80 | 17.02 | 1.01 | 6.31% | 15.80 | 17.36 | 444310 | 74706.80 | 11.21% |
| 2025-06-13 | 16.15 | 16.01 | -0.23 | -1.42% | 15.88 | 16.32 | 160898 | 25826.55 | 4.06% |
| 2025-06-12 | 16.05 | 16.24 | 0.01 | 0.06% | 16.00 | 16.38 | 114837 | 18615.62 | 2.90% |
| 2025-06-11 | 16.25 | 16.23 | 0.00 | 0.00% | 16.12 | 16.38 | 116159 | 18857.69 | 2.93% |
| 2025-06-10 | 16.34 | 16.23 | -0.14 | -0.86% | 15.81 | 16.39 | 155802 | 25113.08 | 3.93% |
| 2025-06-09 | 16.37 | 16.37 | 0.20 | 1.24% | 16.22 | 16.83 | 147849 | 24256.72 | 3.73% |
| 2025-06-06 | 16.23 | 16.17 | -0.06 | -0.37% | 16.03 | 16.26 | 93885 | 15140.71 | 2.37% |
| 2025-06-05 | 16.29 | 16.23 | 0.16 | 1.00% | 15.88 | 16.29 | 152408 | 24595.80 | 3.84% |
| 2025-06-04 | 15.90 | 16.07 | 0.28 | 1.77% | 15.81 | 16.08 | 113474 | 18142.14 | 2.86% |
| 2025-06-03 | 15.70 | 15.79 | 0.04 | 0.25% | 15.63 | 15.95 | 105802 | 16766.72 | 2.67% |
| 2025-05-30 | 16.06 | 15.75 | -0.44 | -2.72% | 15.72 | 16.10 | 125566 | 19869.74 | 3.17% |
| 2025-05-29 | 15.91 | 16.19 | 0.22 | 1.38% | 15.91 | 16.35 | 142138 | 22988.77 | 3.58% |
| 2025-05-28 | 16.35 | 15.97 | -0.26 | -1.60% | 15.90 | 16.40 | 167469 | 26939.19 | 4.22% |
| 2025-05-27 | 16.52 | 16.23 | -0.38 | -2.29% | 16.18 | 16.58 | 156081 | 25403.22 | 3.94% |
| 2025-05-26 | 16.70 | 16.61 | -0.13 | -0.78% | 16.40 | 16.80 | 177726 | 29447.39 | 4.48% |
| 2025-05-23 | 16.70 | 16.74 | 0.04 | 0.24% | 16.57 | 17.19 | 236415 | 39932.60 | 5.96% |
| 2025-05-22 | 16.81 | 16.70 | -0.19 | -1.12% | 16.66 | 17.13 | 175449 | 29560.14 | 4.42% |
| 2025-05-21 | 17.22 | 16.89 | -0.40 | -2.31% | 16.70 | 17.24 | 279528 | 47187.60 | 7.05% |
| 2025-05-20 | 17.43 | 17.29 | -0.32 | -1.82% | 17.10 | 17.61 | 252254 | 43533.16 | 6.36% |
| 2025-05-19 | 17.50 | 17.61 | -0.36 | -2.00% | 17.10 | 17.81 | 382934 | 66662.98 | 9.66% |
| 2025-05-16 | 17.25 | 17.97 | 0.43 | 2.45% | 17.25 | 18.40 | 562275 | 101072.94 | 14.18% |
| 2025-05-15 | 17.83 | 17.54 | -0.37 | -2.07% | 17.18 | 17.95 | 470023 | 81834.71 | 11.85% |
| 2025-05-14 | 17.52 | 17.91 | -0.37 | -2.02% | 17.52 | 18.59 | 694734 | 125507.81 | 17.52% |
| 2025-05-13 | 19.42 | 18.28 | 0.31 | 1.73% | 18.04 | 19.77 | 1128018 | 216187.47 | 28.45% |
| 2025-05-12 | 17.18 | 17.97 | 1.63 | 9.98% | 17.06 | 17.97 | 256001 | 45295.57 | 6.46% |
| 2025-05-09 | 16.21 | 16.34 | 0.13 | 0.80% | 15.70 | 16.86 | 346394 | 56482.36 | 8.74% |
| 2025-05-08 | 16.00 | 16.21 | 0.21 | 1.31% | 15.93 | 16.44 | 161086 | 26135.91 | 4.06% |
| 2025-05-07 | 16.20 | 16.00 | -0.04 | -0.25% | 15.74 | 16.37 | 190247 | 30496.25 | 4.80% |
| 2025-05-06 | 15.84 | 16.04 | 0.48 | 3.08% | 15.54 | 16.04 | 177666 | 28149.85 | 4.48% |
| 2025-04-30 | 14.93 | 15.56 | 0.60 | 4.01% | 14.90 | 15.79 | 194070 | 30042.11 | 4.89% |
| 2025-04-29 | 14.75 | 14.96 | 0.17 | 1.15% | 14.62 | 15.19 | 104454 | 15656.84 | 2.63% |
| 2025-04-28 | 15.06 | 14.79 | -0.29 | -1.92% | 14.76 | 15.12 | 99829 | 14838.64 | 2.52% |
| 2025-04-25 | 14.98 | 15.08 | -0.28 | -1.82% | 14.77 | 15.33 | 191158 | 28728.21 | 4.82% |
| 2025-04-24 | 15.69 | 15.36 | -0.34 | -2.17% | 15.30 | 15.87 | 155352 | 24206.02 | 3.92% |
| 2025-04-23 | 15.28 | 15.70 | 0.60 | 3.97% | 15.21 | 15.84 | 226079 | 35152.41 | 5.70% |
科力尔(002892)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。
