| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-19 | 99.60 | 98.63 | -3.03 | -2.98% | 97.80 | 104.00 | 246867 | 245843.81 | 12.56% |
| 2025-08-18 | 101.76 | 101.66 | 2.07 | 2.08% | 97.51 | 104.28 | 265981 | 266448.62 | 13.53% |
| 2025-08-15 | 98.92 | 99.59 | 0.01 | 0.01% | 98.01 | 101.51 | 220489 | 219958.19 | 11.22% |
| 2025-08-14 | 102.36 | 99.58 | -2.82 | -2.75% | 96.28 | 106.66 | 325750 | 326701.75 | 16.58% |
| 2025-08-13 | 96.00 | 102.40 | 5.74 | 5.94% | 94.50 | 106.00 | 349131 | 348344.28 | 17.77% |
| 2025-08-12 | 96.01 | 96.66 | -0.41 | -0.42% | 93.68 | 99.66 | 264391 | 253236.56 | 13.45% |
| 2025-08-11 | 95.50 | 97.07 | 1.05 | 1.09% | 95.41 | 98.86 | 268962 | 260479.55 | 13.69% |
| 2025-08-08 | 99.01 | 96.02 | -6.95 | -6.75% | 95.39 | 99.05 | 332401 | 322278.31 | 16.91% |
| 2025-08-07 | 99.00 | 102.97 | 8.59 | 9.10% | 97.80 | 103.22 | 416323 | 418566.88 | 21.18% |
| 2025-08-06 | 86.68 | 94.38 | 8.58 | 10.00% | 85.30 | 94.38 | 278706 | 252354.48 | 14.18% |
| 2025-08-05 | 84.50 | 85.80 | 3.31 | 4.01% | 83.50 | 88.00 | 314675 | 269216.44 | 16.01% |
| 2025-08-04 | 78.86 | 82.49 | 4.09 | 5.22% | 78.60 | 82.50 | 229258 | 185798.31 | 11.67% |
| 2025-08-01 | 78.98 | 78.40 | -1.37 | -1.72% | 77.55 | 80.53 | 143244 | 112706.32 | 7.29% |
| 2025-07-31 | 78.53 | 79.77 | 0.24 | 0.30% | 78.11 | 81.90 | 197068 | 158721.11 | 10.03% |
| 2025-07-30 | 85.27 | 79.53 | -8.17 | -9.32% | 79.00 | 86.00 | 328596 | 269054.78 | 16.72% |
| 2025-07-29 | 83.50 | 87.70 | 3.25 | 3.85% | 82.80 | 89.96 | 332656 | 289421.09 | 16.93% |
| 2025-07-28 | 83.62 | 84.45 | 1.84 | 2.23% | 82.80 | 86.00 | 231535 | 195188.70 | 11.78% |
| 2025-07-25 | 83.56 | 82.61 | -1.06 | -1.27% | 82.01 | 85.26 | 215656 | 179604.36 | 10.97% |
| 2025-07-24 | 84.12 | 83.67 | -0.74 | -0.88% | 83.00 | 85.98 | 244964 | 205702.55 | 12.46% |
| 2025-07-23 | 84.40 | 84.41 | -3.94 | -4.46% | 83.80 | 88.98 | 320200 | 273522.22 | 16.29% |
| 2025-07-22 | 86.70 | 88.35 | 0.07 | 0.08% | 83.00 | 92.58 | 410862 | 362951.91 | 20.91% |
| 2025-07-21 | 84.00 | 88.28 | 8.03 | 10.01% | 83.00 | 88.28 | 348692 | 302601.41 | 17.74% |
| 2025-07-18 | 76.20 | 80.25 | 3.85 | 5.04% | 74.88 | 81.45 | 370640 | 290535.09 | 18.86% |
| 2025-07-17 | 70.91 | 76.40 | 5.50 | 7.76% | 69.41 | 77.99 | 447879 | 337040.62 | 22.79% |
| 2025-07-16 | 67.48 | 70.90 | 3.10 | 4.57% | 65.52 | 74.30 | 378068 | 262491.97 | 19.24% |
| 2025-07-15 | 70.00 | 67.80 | 0.22 | 0.33% | 67.20 | 70.97 | 447356 | 308753.91 | 22.76% |
| 2025-07-14 | 63.83 | 67.58 | 6.14 | 9.99% | 63.18 | 67.58 | 280459 | 184003.36 | 14.27% |
| 2025-07-11 | 55.49 | 61.44 | 5.59 | 10.01% | 55.01 | 61.44 | 301553 | 179333.62 | 15.34% |
| 2025-07-10 | 56.23 | 55.85 | -2.32 | -3.99% | 55.64 | 56.95 | 159352 | 89453.18 | 8.11% |
| 2025-07-09 | 58.81 | 58.17 | 2.89 | 5.23% | 58.00 | 60.81 | 284111 | 169591.86 | 14.46% |
| 2025-07-08 | 53.66 | 55.28 | 1.16 | 2.14% | 53.66 | 56.37 | 80616 | 44402.22 | 4.10% |
| 2025-07-07 | 55.00 | 54.12 | -0.97 | -1.76% | 53.90 | 55.05 | 48328 | 26177.76 | 2.46% |
| 2025-07-04 | 55.35 | 55.09 | -0.41 | -0.74% | 54.56 | 55.95 | 52123 | 28741.15 | 2.65% |
| 2025-07-03 | 55.35 | 55.50 | -0.24 | -0.43% | 55.00 | 56.35 | 52691 | 29254.24 | 2.68% |
| 2025-07-02 | 57.32 | 55.74 | -1.80 | -3.13% | 55.31 | 57.32 | 71747 | 40202.31 | 3.65% |
| 2025-07-01 | 57.85 | 57.54 | -0.37 | -0.64% | 56.95 | 58.18 | 60726 | 34849.18 | 3.09% |
| 2025-06-30 | 57.10 | 57.91 | 0.80 | 1.40% | 57.06 | 58.20 | 72642 | 41969.99 | 3.70% |
| 2025-06-27 | 56.89 | 57.11 | 0.23 | 0.40% | 55.90 | 57.72 | 83637 | 47707.63 | 4.26% |
| 2025-06-26 | 75.92 | 74.20 | -1.28 | -1.70% | 74.12 | 76.67 | 84410 | 63697.86 | 5.58% |
| 2025-06-25 | 74.07 | 75.48 | 1.43 | 1.93% | 73.81 | 75.80 | 112589 | 84286.20 | 7.45% |
| 2025-06-24 | 70.35 | 74.05 | 4.03 | 5.76% | 70.32 | 74.80 | 125493 | 92110.24 | 8.30% |
| 2025-06-23 | 68.70 | 70.02 | 0.25 | 0.36% | 68.55 | 70.33 | 44730 | 31250.19 | 2.96% |
| 2025-06-20 | 71.57 | 69.77 | -1.80 | -2.52% | 69.56 | 72.09 | 61383 | 43188.66 | 4.06% |
| 2025-06-19 | 71.98 | 71.57 | -0.41 | -0.57% | 71.50 | 74.37 | 102489 | 74786.75 | 6.78% |
| 2025-06-18 | 71.52 | 71.98 | 0.45 | 0.63% | 70.89 | 72.23 | 42925 | 30725.62 | 2.84% |
| 2025-06-17 | 72.50 | 71.53 | -0.84 | -1.16% | 71.36 | 72.91 | 37156 | 26743.91 | 2.46% |
| 2025-06-16 | 71.90 | 72.37 | 0.47 | 0.65% | 71.90 | 72.77 | 41533 | 30048.33 | 2.75% |
| 2025-06-13 | 73.70 | 71.90 | -2.39 | -3.22% | 71.60 | 73.90 | 60972 | 44171.59 | 4.03% |
| 2025-06-12 | 74.47 | 74.29 | -0.57 | -0.76% | 74.00 | 75.42 | 40454 | 30102.53 | 2.68% |
| 2025-06-11 | 74.00 | 74.86 | 0.63 | 0.85% | 73.68 | 75.80 | 57306 | 42791.54 | 3.79% |
| 2025-06-10 | 74.98 | 74.23 | -0.89 | -1.18% | 72.41 | 75.55 | 79057 | 58491.59 | 5.23% |
| 2025-06-09 | 75.10 | 75.12 | 0.10 | 0.13% | 74.84 | 76.60 | 63046 | 47713.28 | 4.17% |
| 2025-06-06 | 76.00 | 75.02 | -1.20 | -1.57% | 74.80 | 76.05 | 45052 | 33847.44 | 2.98% |
| 2025-06-05 | 75.02 | 76.22 | 0.86 | 1.14% | 74.50 | 77.20 | 83514 | 63358.62 | 5.52% |
| 2025-06-04 | 74.38 | 75.36 | 0.99 | 1.33% | 74.38 | 75.89 | 56725 | 42683.12 | 3.75% |
| 2025-06-03 | 73.30 | 74.37 | 0.08 | 0.11% | 73.30 | 75.02 | 45658 | 34017.55 | 3.02% |
| 2025-05-30 | 76.00 | 74.29 | -1.67 | -2.20% | 73.80 | 76.16 | 57338 | 42766.50 | 3.79% |
| 2025-05-29 | 75.90 | 75.96 | 0.06 | 0.08% | 75.59 | 76.96 | 61733 | 46944.71 | 4.08% |
| 2025-05-28 | 77.11 | 75.90 | -0.73 | -0.95% | 75.56 | 77.88 | 59895 | 45739.44 | 3.96% |
| 2025-05-27 | 78.88 | 76.63 | -2.56 | -3.23% | 76.47 | 79.15 | 82450 | 63503.15 | 5.45% |
| 2025-05-26 | 80.00 | 79.19 | -1.11 | -1.38% | 78.24 | 80.00 | 71980 | 56837.86 | 4.76% |
| 2025-05-23 | 81.50 | 80.30 | -2.10 | -2.55% | 80.03 | 82.58 | 72588 | 59092.95 | 4.80% |
| 2025-05-22 | 82.33 | 82.40 | 0.08 | 0.10% | 81.93 | 84.55 | 66215 | 55078.22 | 4.38% |
| 2025-05-21 | 83.10 | 82.32 | -1.03 | -1.24% | 81.50 | 83.79 | 47023 | 38745.21 | 3.11% |
| 2025-05-20 | 82.91 | 83.35 | 0.45 | 0.54% | 82.18 | 84.36 | 45203 | 37642.17 | 2.99% |
| 2025-05-19 | 84.00 | 82.90 | -1.55 | -1.84% | 81.14 | 84.05 | 66984 | 55210.12 | 4.43% |
| 2025-05-16 | 84.12 | 84.45 | -0.66 | -0.78% | 84.11 | 86.72 | 78382 | 67112.31 | 5.18% |
| 2025-05-15 | 88.00 | 85.11 | -3.17 | -3.59% | 85.08 | 88.16 | 64757 | 55571.30 | 4.28% |
| 2025-05-14 | 89.01 | 88.28 | -1.45 | -1.62% | 88.08 | 89.73 | 67228 | 59558.67 | 4.45% |
| 2025-05-13 | 92.20 | 89.73 | -1.87 | -2.04% | 89.50 | 92.38 | 78395 | 71045.24 | 5.19% |
| 2025-05-12 | 90.34 | 91.60 | 2.74 | 3.08% | 89.88 | 92.06 | 93322 | 85035.71 | 6.17% |
| 2025-05-09 | 91.48 | 88.86 | -3.54 | -3.83% | 88.00 | 91.98 | 91982 | 82086.78 | 6.08% |
| 2025-05-08 | 91.88 | 92.40 | 0.05 | 0.05% | 91.39 | 94.98 | 93478 | 86851.40 | 6.18% |
| 2025-05-07 | 93.46 | 92.35 | 0.30 | 0.33% | 90.80 | 96.19 | 133271 | 123749.41 | 8.82% |
| 2025-05-06 | 91.10 | 92.05 | 0.95 | 1.04% | 89.61 | 92.90 | 116997 | 107018.66 | 7.74% |
| 2025-04-30 | 88.28 | 91.10 | 3.55 | 4.05% | 87.00 | 92.35 | 134748 | 121362.48 | 8.91% |
| 2025-04-29 | 85.77 | 87.55 | 1.78 | 2.08% | 85.11 | 88.01 | 85773 | 74610.88 | 5.67% |
| 2025-04-28 | 88.05 | 85.77 | -3.35 | -3.76% | 85.69 | 89.30 | 84775 | 73546.20 | 5.61% |
| 2025-04-25 | 90.70 | 89.12 | -1.28 | -1.42% | 88.18 | 90.81 | 86703 | 77592.30 | 5.74% |
| 2025-04-24 | 93.00 | 90.40 | -3.27 | -3.49% | 89.65 | 94.20 | 138257 | 126548.39 | 9.15% |
中大力德(002896)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。
