| 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 | 13.76 | 13.88 | 0.18 | 1.31% | 13.71 | 13.93 | 133946 | 18546.94 | 2.77% |
| 2025-10-23 | 13.65 | 13.70 | 0.04 | 0.29% | 13.42 | 13.70 | 93551 | 12674.72 | 1.93% |
| 2025-10-22 | 13.61 | 13.66 | 0.03 | 0.22% | 13.49 | 13.78 | 111113 | 15159.77 | 2.30% |
| 2025-10-21 | 13.58 | 13.63 | 0.07 | 0.52% | 13.47 | 13.67 | 99421 | 13501.48 | 2.06% |
| 2025-10-20 | 13.52 | 13.56 | 0.19 | 1.42% | 13.46 | 13.70 | 105887 | 14372.75 | 2.19% |
| 2025-10-17 | 13.71 | 13.37 | -0.41 | -2.98% | 13.35 | 13.79 | 144282 | 19545.97 | 2.98% |
| 2025-10-16 | 13.96 | 13.78 | -0.29 | -2.06% | 13.71 | 14.00 | 115777 | 15990.76 | 2.39% |
| 2025-10-15 | 13.62 | 14.07 | 0.45 | 3.30% | 13.47 | 14.07 | 195202 | 26908.81 | 4.04% |
| 2025-10-14 | 14.20 | 13.62 | -0.51 | -3.61% | 13.58 | 14.27 | 243639 | 33790.33 | 5.04% |
| 2025-10-13 | 13.70 | 14.13 | -0.32 | -2.21% | 13.53 | 14.18 | 217725 | 30275.33 | 4.50% |
| 2025-10-10 | 14.63 | 14.45 | -0.20 | -1.37% | 14.35 | 14.90 | 219659 | 32036.74 | 4.54% |
| 2025-10-09 | 14.78 | 14.65 | -0.13 | -0.88% | 14.50 | 14.81 | 222995 | 32673.90 | 4.61% |
| 2025-09-30 | 15.00 | 14.78 | -0.15 | -1.00% | 14.76 | 15.06 | 172150 | 25604.14 | 3.56% |
| 2025-09-29 | 14.66 | 14.93 | -0.09 | -0.60% | 14.44 | 15.05 | 273867 | 40455.78 | 5.66% |
| 2025-09-26 | 15.45 | 15.02 | -0.56 | -3.59% | 14.99 | 15.55 | 223597 | 34061.40 | 4.62% |
| 2025-09-25 | 15.59 | 15.58 | -0.07 | -0.45% | 15.43 | 15.85 | 247193 | 38806.26 | 5.11% |
| 2025-09-24 | 15.56 | 15.65 | 0.05 | 0.32% | 15.29 | 15.74 | 254172 | 39419.59 | 5.26% |
| 2025-09-23 | 15.87 | 15.60 | -0.37 | -2.32% | 15.20 | 16.16 | 349632 | 54441.62 | 7.23% |
| 2025-09-22 | 15.98 | 15.97 | 0.06 | 0.38% | 15.90 | 16.28 | 314917 | 50533.90 | 6.51% |
| 2025-09-19 | 16.81 | 15.91 | -1.06 | -6.25% | 15.80 | 16.81 | 571722 | 92368.74 | 11.82% |
| 2025-09-18 | 16.33 | 16.97 | 0.97 | 6.06% | 16.15 | 17.60 | 958148 | 161439.97 | 19.81% |
| 2025-09-17 | 15.63 | 16.00 | 0.40 | 2.56% | 15.52 | 16.10 | 402579 | 64044.81 | 8.33% |
| 2025-09-16 | 15.09 | 15.60 | 0.50 | 3.31% | 15.03 | 15.66 | 313259 | 48262.02 | 6.48% |
| 2025-09-15 | 15.20 | 15.10 | -0.16 | -1.05% | 15.04 | 15.39 | 227833 | 34587.68 | 4.71% |
| 2025-09-12 | 15.38 | 15.26 | -0.12 | -0.78% | 15.23 | 15.55 | 251748 | 38736.24 | 5.21% |
| 2025-09-11 | 14.95 | 15.38 | 0.38 | 2.53% | 14.88 | 15.40 | 303669 | 46156.30 | 6.28% |
| 2025-09-10 | 14.88 | 15.00 | -0.01 | -0.07% | 14.88 | 15.25 | 207578 | 31300.26 | 4.29% |
| 2025-09-09 | 15.09 | 15.01 | -0.09 | -0.60% | 14.79 | 15.26 | 278103 | 41883.61 | 5.75% |
| 2025-09-08 | 14.53 | 15.10 | 0.58 | 3.99% | 14.44 | 15.14 | 372358 | 55671.97 | 7.70% |
| 2025-09-05 | 13.90 | 14.52 | 0.60 | 4.31% | 13.77 | 14.55 | 232499 | 33120.77 | 4.81% |
| 2025-09-04 | 14.30 | 13.92 | -0.36 | -2.52% | 13.65 | 14.78 | 263066 | 37275.47 | 5.44% |
| 2025-09-03 | 14.97 | 14.28 | -0.57 | -3.84% | 14.22 | 15.09 | 252750 | 36945.14 | 5.23% |
| 2025-09-02 | 14.76 | 14.85 | 0.10 | 0.68% | 14.06 | 15.09 | 438058 | 63941.02 | 9.06% |
| 2025-09-01 | 14.79 | 14.75 | -0.05 | -0.34% | 14.62 | 15.12 | 193372 | 28583.85 | 4.00% |
| 2025-08-29 | 15.03 | 14.80 | -0.20 | -1.33% | 14.68 | 15.11 | 195408 | 29043.32 | 4.04% |
| 2025-08-28 | 14.90 | 15.00 | 0.06 | 0.40% | 14.41 | 15.08 | 288299 | 42715.62 | 5.96% |
| 2025-08-27 | 15.29 | 14.94 | -0.34 | -2.23% | 14.91 | 15.62 | 360302 | 55309.29 | 7.45% |
| 2025-08-26 | 15.27 | 15.28 | 0.04 | 0.26% | 15.00 | 15.45 | 327522 | 49748.37 | 6.77% |
| 2025-08-25 | 15.18 | 15.24 | 0.24 | 1.60% | 15.04 | 15.47 | 326543 | 49816.78 | 6.75% |
| 2025-08-22 | 14.70 | 15.00 | 0.25 | 1.69% | 14.66 | 15.07 | 304173 | 45455.28 | 6.29% |
| 2025-08-21 | 15.01 | 14.75 | -0.24 | -1.60% | 14.65 | 15.19 | 228480 | 33962.45 | 4.73% |
| 2025-08-20 | 14.88 | 14.99 | 0.03 | 0.20% | 14.81 | 15.09 | 233309 | 34897.39 | 4.82% |
| 2025-08-19 | 14.86 | 14.96 | 0.14 | 0.94% | 14.53 | 15.17 | 385783 | 57426.35 | 7.98% |
| 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% |
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。
