| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 15.23 | 15.10 | -0.16 | -1.05% | 15.08 | 15.35 | 110113 | 16738.04 | 2.78% |
| 2025-04-21 | 14.77 | 15.26 | 0.43 | 2.90% | 14.70 | 15.27 | 124126 | 18709.84 | 3.13% |
| 2025-04-18 | 14.71 | 14.83 | 0.09 | 0.61% | 14.58 | 14.92 | 90501 | 13355.69 | 2.28% |
| 2025-04-17 | 14.76 | 14.74 | -0.06 | -0.41% | 14.72 | 15.11 | 106492 | 15899.50 | 2.69% |
| 2025-04-16 | 15.03 | 14.80 | -0.26 | -1.73% | 14.60 | 15.09 | 106735 | 15818.08 | 2.69% |
| 2025-04-15 | 15.20 | 15.06 | -0.13 | -0.86% | 14.88 | 15.32 | 134027 | 20176.14 | 3.38% |
| 2025-04-14 | 15.20 | 15.19 | 0.32 | 2.15% | 15.05 | 15.40 | 164483 | 25047.64 | 4.15% |
| 2025-04-11 | 14.25 | 14.87 | 0.35 | 2.41% | 14.20 | 15.05 | 209988 | 30990.10 | 5.30% |
| 2025-04-10 | 14.45 | 14.52 | 0.50 | 3.57% | 14.41 | 14.96 | 254935 | 37345.24 | 6.43% |
| 2025-04-09 | 13.08 | 14.02 | 0.48 | 3.55% | 12.19 | 14.16 | 319286 | 42374.82 | 8.05% |
| 2025-04-08 | 13.66 | 13.54 | -0.97 | -6.69% | 13.06 | 14.47 | 305052 | 41328.60 | 7.69% |
| 2025-04-07 | 14.97 | 14.51 | -1.61 | -9.99% | 14.51 | 15.20 | 128671 | 18838.45 | 3.25% |
| 2025-04-03 | 16.42 | 16.12 | -0.51 | -3.07% | 16.11 | 16.70 | 152388 | 24856.34 | 3.84% |
| 2025-04-02 | 16.45 | 16.63 | 0.18 | 1.09% | 16.35 | 16.82 | 126784 | 21142.33 | 3.20% |
| 2025-04-01 | 16.70 | 16.45 | -0.14 | -0.84% | 16.38 | 16.81 | 127118 | 21068.91 | 3.21% |
| 2025-03-31 | 16.90 | 16.59 | -0.55 | -3.21% | 16.09 | 16.90 | 249517 | 40854.74 | 6.29% |
| 2025-03-28 | 17.49 | 17.14 | -0.42 | -2.39% | 17.10 | 17.69 | 192934 | 33369.87 | 4.87% |
| 2025-03-27 | 17.85 | 17.56 | -0.58 | -3.20% | 17.45 | 18.13 | 253313 | 44871.88 | 6.39% |
| 2025-03-26 | 17.28 | 18.14 | 0.80 | 4.61% | 17.28 | 18.59 | 393693 | 71274.60 | 9.93% |
| 2025-03-25 | 17.88 | 17.34 | -0.62 | -3.45% | 17.30 | 18.28 | 227689 | 40357.14 | 5.74% |
| 2025-03-24 | 18.24 | 17.96 | -0.25 | -1.37% | 17.22 | 18.50 | 323610 | 57412.43 | 8.16% |
| 2025-03-21 | 19.39 | 18.21 | -1.18 | -6.09% | 18.00 | 19.39 | 435228 | 80222.48 | 10.98% |
| 2025-03-20 | 19.00 | 19.39 | 0.39 | 2.05% | 18.88 | 20.00 | 552204 | 107811.91 | 13.93% |
| 2025-03-19 | 18.96 | 19.00 | 0.04 | 0.21% | 18.67 | 19.28 | 370338 | 70223.69 | 9.34% |
| 2025-03-18 | 18.37 | 18.96 | 0.60 | 3.27% | 18.31 | 19.13 | 407985 | 76475.79 | 10.29% |
| 2025-03-17 | 18.50 | 18.36 | 0.17 | 0.93% | 18.01 | 18.58 | 297679 | 54468.98 | 7.51% |
| 2025-03-14 | 17.70 | 18.19 | 0.01 | 0.06% | 17.45 | 18.35 | 488402 | 87240.20 | 12.32% |
| 2025-03-13 | 19.80 | 18.18 | -1.62 | -8.18% | 18.13 | 19.80 | 547573 | 102137.66 | 13.81% |
| 2025-03-12 | 19.63 | 19.80 | 0.33 | 1.69% | 19.39 | 20.45 | 537495 | 106485.14 | 13.56% |
| 2025-03-11 | 19.17 | 19.47 | -0.17 | -0.87% | 18.99 | 19.92 | 529578 | 103113.79 | 13.36% |
| 2025-03-10 | 19.25 | 19.64 | 0.58 | 3.04% | 18.96 | 20.20 | 709167 | 139280.67 | 17.89% |
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。
