| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.69 | 12.74 | 0.04 | 0.31% | 12.63 | 12.84 | 86270 | 10962.34 | 1.79% |
| 2025-12-11 | 12.93 | 12.70 | -0.25 | -1.93% | 12.69 | 12.96 | 71432 | 9151.23 | 1.48% |
| 2025-12-10 | 12.90 | 12.95 | 0.01 | 0.08% | 12.85 | 12.99 | 60861 | 7866.42 | 1.26% |
| 2025-12-09 | 13.06 | 12.94 | -0.21 | -1.60% | 12.93 | 13.15 | 73610 | 9598.48 | 1.52% |
| 2025-12-08 | 13.05 | 13.15 | 0.13 | 1.00% | 12.94 | 13.22 | 117030 | 15316.95 | 2.42% |
| 2025-12-05 | 12.88 | 13.02 | 0.14 | 1.09% | 12.77 | 13.02 | 77412 | 9999.80 | 1.60% |
| 2025-12-04 | 12.85 | 12.88 | 0.15 | 1.18% | 12.78 | 12.99 | 92828 | 11984.31 | 1.92% |
| 2025-12-03 | 12.89 | 12.73 | -0.16 | -1.24% | 12.71 | 12.97 | 51125 | 6538.64 | 1.06% |
| 2025-12-02 | 13.05 | 12.89 | -0.21 | -1.60% | 12.84 | 13.09 | 72420 | 9367.83 | 1.50% |
| 2025-12-01 | 12.83 | 13.10 | 0.26 | 2.02% | 12.78 | 13.10 | 116048 | 15117.41 | 2.40% |
| 2025-11-28 | 12.77 | 12.84 | 0.08 | 0.63% | 12.67 | 12.85 | 57521 | 7342.53 | 1.19% |
| 2025-11-27 | 12.81 | 12.76 | -0.09 | -0.70% | 12.76 | 12.89 | 51459 | 6597.93 | 1.07% |
| 2025-11-26 | 12.77 | 12.85 | 0.02 | 0.16% | 12.75 | 12.97 | 64214 | 8275.76 | 1.33% |
| 2025-11-25 | 12.78 | 12.83 | -0.08 | -0.62% | 12.74 | 12.95 | 98252 | 12639.60 | 2.03% |
| 2025-11-24 | 12.54 | 12.91 | 0.37 | 2.95% | 12.37 | 13.08 | 121798 | 15538.99 | 2.52% |
| 2025-11-21 | 12.75 | 12.54 | -0.34 | -2.64% | 12.33 | 12.80 | 113526 | 14237.98 | 2.35% |
| 2025-11-20 | 12.90 | 12.88 | -0.03 | -0.23% | 12.85 | 13.06 | 61726 | 7967.23 | 1.28% |
| 2025-11-19 | 13.10 | 12.91 | -0.26 | -1.97% | 12.86 | 13.11 | 84032 | 10881.40 | 1.74% |
| 2025-11-18 | 13.05 | 13.17 | 0.20 | 1.54% | 12.96 | 13.20 | 109756 | 14375.47 | 2.27% |
| 2025-11-17 | 12.88 | 12.97 | 0.02 | 0.15% | 12.86 | 12.99 | 71548 | 9243.28 | 1.48% |
| 2025-11-14 | 12.96 | 12.95 | -0.04 | -0.31% | 12.88 | 13.03 | 76417 | 9897.10 | 1.58% |
| 2025-11-13 | 12.99 | 12.99 | -0.02 | -0.15% | 12.88 | 13.05 | 86024 | 11163.44 | 1.78% |
| 2025-11-12 | 13.22 | 13.01 | -0.21 | -1.59% | 12.84 | 13.24 | 118845 | 15467.86 | 2.46% |
| 2025-11-11 | 13.34 | 13.22 | -0.08 | -0.60% | 13.20 | 13.43 | 83850 | 11124.37 | 1.73% |
| 2025-11-10 | 13.40 | 13.30 | -0.07 | -0.52% | 13.26 | 13.45 | 100773 | 13410.88 | 2.08% |
| 2025-11-07 | 13.72 | 13.37 | -0.39 | -2.83% | 13.35 | 13.77 | 197420 | 26589.23 | 4.08% |
| 2025-11-06 | 13.65 | 13.76 | 0.16 | 1.18% | 13.53 | 13.85 | 128134 | 17568.73 | 2.65% |
| 2025-11-05 | 13.51 | 13.60 | -0.11 | -0.80% | 13.50 | 13.72 | 81708 | 11145.30 | 1.69% |
| 2025-11-04 | 13.84 | 13.71 | -0.20 | -1.44% | 13.65 | 13.87 | 91684 | 12571.19 | 1.90% |
| 2025-11-03 | 13.98 | 13.91 | 0.06 | 0.43% | 13.75 | 14.00 | 110558 | 15320.40 | 2.29% |
| 2025-10-31 | 13.66 | 13.85 | 0.18 | 1.32% | 13.62 | 14.04 | 114584 | 15920.74 | 2.37% |
| 2025-10-30 | 13.96 | 13.67 | -0.43 | -3.05% | 13.67 | 13.96 | 147393 | 20376.00 | 3.05% |
| 2025-10-29 | 13.91 | 14.10 | 0.22 | 1.59% | 13.81 | 14.10 | 127947 | 17842.59 | 2.65% |
| 2025-10-28 | 13.89 | 13.88 | -0.01 | -0.07% | 13.77 | 13.97 | 106206 | 14749.52 | 2.20% |
| 2025-10-27 | 14.02 | 13.89 | 0.01 | 0.07% | 13.83 | 14.09 | 126546 | 17621.16 | 2.62% |
| 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% |
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。
