| 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 | 82.00 | 83.38 | 1.29 | 1.57% | 81.00 | 83.38 | 69131 | 56720.06 | 3.52% |
| 2025-12-11 | 84.50 | 82.09 | -2.70 | -3.18% | 81.98 | 84.60 | 55259 | 45814.41 | 2.81% |
| 2025-12-10 | 84.15 | 84.79 | 0.34 | 0.40% | 83.20 | 84.80 | 42748 | 35884.64 | 2.18% |
| 2025-12-09 | 85.01 | 84.45 | -1.35 | -1.57% | 84.40 | 86.76 | 51948 | 44364.57 | 2.64% |
| 2025-12-08 | 84.52 | 85.80 | 1.07 | 1.26% | 84.28 | 86.35 | 76461 | 65354.19 | 3.89% |
| 2025-12-05 | 82.27 | 84.73 | 1.27 | 1.52% | 81.40 | 84.84 | 83416 | 69814.35 | 4.24% |
| 2025-12-04 | 83.00 | 83.46 | 2.05 | 2.52% | 82.02 | 84.50 | 85793 | 71527.98 | 4.37% |
| 2025-12-03 | 83.27 | 81.41 | -1.89 | -2.27% | 81.30 | 84.05 | 42326 | 34745.11 | 2.15% |
| 2025-12-02 | 84.60 | 83.30 | -1.99 | -2.33% | 82.80 | 85.20 | 48662 | 40698.45 | 2.48% |
| 2025-12-01 | 84.42 | 85.29 | 0.84 | 0.99% | 84.00 | 85.58 | 55086 | 46821.82 | 2.80% |
| 2025-11-28 | 83.01 | 84.45 | 0.98 | 1.17% | 82.13 | 84.59 | 59196 | 49566.25 | 3.01% |
| 2025-11-27 | 82.88 | 83.47 | -0.01 | -0.01% | 82.88 | 84.88 | 47285 | 39606.79 | 2.41% |
| 2025-11-26 | 82.88 | 83.48 | 0.13 | 0.16% | 81.80 | 84.90 | 56299 | 47091.40 | 2.86% |
| 2025-11-25 | 83.53 | 83.35 | -0.13 | -0.16% | 82.82 | 84.60 | 61666 | 51625.49 | 3.14% |
| 2025-11-24 | 85.05 | 83.48 | -3.26 | -3.76% | 81.40 | 85.80 | 92468 | 76738.45 | 4.71% |
| 2025-11-21 | 83.50 | 86.74 | 2.24 | 2.65% | 83.03 | 88.88 | 121580 | 104980.45 | 6.19% |
| 2025-11-20 | 84.28 | 84.50 | 0.23 | 0.27% | 83.01 | 85.00 | 46113 | 38861.84 | 2.35% |
| 2025-11-19 | 84.84 | 84.27 | 0.14 | 0.17% | 84.03 | 86.50 | 63345 | 54001.21 | 3.22% |
| 2025-11-18 | 82.30 | 84.13 | 0.98 | 1.18% | 81.85 | 85.77 | 63443 | 53150.66 | 3.23% |
| 2025-11-17 | 81.00 | 83.15 | 2.72 | 3.38% | 81.00 | 84.54 | 75836 | 63045.14 | 3.86% |
| 2025-11-14 | 82.00 | 80.43 | -2.22 | -2.69% | 80.40 | 82.03 | 45640 | 37043.66 | 2.32% |
| 2025-11-13 | 81.89 | 82.65 | 0.76 | 0.93% | 81.21 | 83.45 | 39002 | 32094.56 | 1.98% |
| 2025-11-12 | 82.80 | 81.89 | -0.91 | -1.10% | 81.72 | 83.47 | 40434 | 33305.62 | 2.06% |
| 2025-11-11 | 85.42 | 82.80 | -2.62 | -3.07% | 82.03 | 86.14 | 58801 | 49332.05 | 2.99% |
| 2025-11-10 | 86.71 | 85.42 | -1.42 | -1.64% | 85.20 | 87.10 | 41664 | 35673.83 | 2.12% |
| 2025-11-07 | 89.39 | 86.84 | -2.01 | -2.26% | 86.80 | 89.39 | 53529 | 46773.98 | 2.72% |
| 2025-11-06 | 86.52 | 88.85 | 2.58 | 2.99% | 86.28 | 89.49 | 64489 | 56796.33 | 3.28% |
| 2025-11-05 | 86.14 | 86.27 | -1.31 | -1.50% | 85.03 | 87.20 | 48729 | 41908.81 | 2.48% |
| 2025-11-04 | 90.00 | 87.58 | -3.06 | -3.38% | 87.50 | 90.00 | 68995 | 60813.68 | 3.51% |
| 2025-11-03 | 91.02 | 90.64 | 0.35 | 0.39% | 90.10 | 94.00 | 97033 | 89269.65 | 4.94% |
| 2025-10-31 | 88.61 | 90.29 | 1.20 | 1.35% | 88.33 | 91.32 | 77218 | 69871.91 | 3.93% |
| 2025-10-30 | 92.00 | 89.09 | -2.02 | -2.22% | 88.80 | 92.00 | 72705 | 65517.02 | 3.70% |
| 2025-10-29 | 90.00 | 91.11 | 0.79 | 0.87% | 89.61 | 91.25 | 70621 | 63835.53 | 3.59% |
| 2025-10-28 | 90.01 | 90.32 | 0.08 | 0.09% | 89.22 | 91.55 | 89697 | 81026.01 | 4.56% |
| 2025-10-27 | 88.07 | 90.24 | 0.69 | 0.77% | 88.07 | 90.69 | 90723 | 81508.02 | 4.62% |
| 2025-10-24 | 88.13 | 89.55 | 1.97 | 2.25% | 87.90 | 90.15 | 74655 | 66683.61 | 3.80% |
| 2025-10-23 | 88.00 | 87.58 | -1.42 | -1.60% | 86.22 | 88.00 | 56692 | 49257.97 | 2.88% |
| 2025-10-22 | 89.35 | 89.00 | -0.08 | -0.09% | 88.22 | 90.57 | 62065 | 55523.44 | 3.16% |
| 2025-10-21 | 88.02 | 89.08 | 0.38 | 0.43% | 86.60 | 89.23 | 73280 | 64617.59 | 3.73% |
| 2025-10-20 | 88.85 | 88.70 | 1.19 | 1.36% | 88.02 | 90.80 | 79304 | 70771.68 | 4.04% |
| 2025-10-17 | 88.89 | 87.51 | -1.37 | -1.54% | 87.50 | 90.50 | 67021 | 59570.54 | 3.41% |
| 2025-10-16 | 90.76 | 88.88 | -3.63 | -3.92% | 88.59 | 90.89 | 84529 | 75729.40 | 4.30% |
| 2025-10-15 | 87.23 | 92.51 | 5.31 | 6.09% | 86.01 | 93.82 | 131431 | 118828.91 | 6.69% |
| 2025-10-14 | 90.88 | 87.20 | -2.67 | -2.97% | 87.10 | 91.95 | 85909 | 76761.70 | 4.37% |
| 2025-10-13 | 86.70 | 89.87 | -3.63 | -3.88% | 86.70 | 90.50 | 91460 | 81281.17 | 4.65% |
| 2025-10-10 | 96.69 | 93.50 | -3.00 | -3.11% | 93.00 | 97.79 | 101336 | 96612.71 | 5.16% |
| 2025-10-09 | 96.01 | 96.50 | -0.03 | -0.03% | 91.97 | 97.32 | 100326 | 96186.95 | 5.11% |
| 2025-09-30 | 95.90 | 96.53 | 1.53 | 1.61% | 95.00 | 97.60 | 112578 | 108488.92 | 5.73% |
| 2025-09-29 | 93.69 | 95.00 | 1.28 | 1.37% | 93.31 | 95.44 | 82438 | 77953.89 | 4.19% |
| 2025-09-26 | 96.07 | 93.72 | -3.47 | -3.57% | 93.70 | 96.97 | 97848 | 92996.38 | 4.98% |
| 2025-09-25 | 97.99 | 97.19 | -0.79 | -0.81% | 96.90 | 99.24 | 112405 | 110050.39 | 5.72% |
| 2025-09-24 | 95.50 | 97.98 | 1.55 | 1.61% | 94.17 | 98.50 | 116513 | 113098.34 | 5.93% |
| 2025-09-23 | 98.30 | 96.43 | -1.48 | -1.51% | 93.65 | 99.46 | 139406 | 134349.86 | 7.09% |
| 2025-09-22 | 97.14 | 97.91 | 0.78 | 0.80% | 97.14 | 98.80 | 121786 | 119205.59 | 6.20% |
| 2025-09-19 | 100.00 | 97.13 | -5.67 | -5.52% | 96.64 | 101.94 | 209777 | 206303.72 | 10.67% |
| 2025-09-18 | 105.61 | 102.80 | -2.67 | -2.53% | 100.19 | 109.35 | 342781 | 361177.38 | 17.44% |
| 2025-09-17 | 107.18 | 105.47 | -0.13 | -0.12% | 103.73 | 108.68 | 299283 | 317771.41 | 15.23% |
| 2025-09-16 | 103.69 | 105.60 | 2.58 | 2.50% | 101.45 | 107.89 | 422643 | 442882.25 | 21.51% |
| 2025-09-15 | 93.65 | 103.02 | 9.37 | 10.01% | 93.01 | 103.02 | 216515 | 217713.72 | 11.02% |
| 2025-09-12 | 94.00 | 93.65 | 0.05 | 0.05% | 92.94 | 95.88 | 146999 | 139063.39 | 7.48% |
| 2025-09-11 | 90.50 | 93.60 | 2.55 | 2.80% | 90.10 | 94.23 | 144721 | 134229.80 | 7.36% |
| 2025-09-10 | 91.49 | 91.05 | -0.60 | -0.65% | 90.07 | 93.00 | 94016 | 85911.05 | 4.78% |
| 2025-09-09 | 93.45 | 91.65 | -3.01 | -3.18% | 91.30 | 93.89 | 121248 | 111827.83 | 6.17% |
| 2025-09-08 | 90.06 | 94.66 | 3.99 | 4.40% | 90.01 | 96.27 | 182584 | 172054.06 | 9.29% |
| 2025-09-05 | 86.45 | 90.67 | 4.12 | 4.76% | 85.68 | 91.10 | 147418 | 131479.83 | 7.50% |
| 2025-09-04 | 92.27 | 86.55 | -6.36 | -6.85% | 85.00 | 92.88 | 180787 | 161170.05 | 9.20% |
| 2025-09-03 | 99.00 | 92.91 | -5.04 | -5.15% | 92.54 | 99.65 | 216813 | 208130.48 | 11.03% |
| 2025-09-02 | 91.97 | 97.95 | 6.10 | 6.64% | 87.78 | 100.00 | 340512 | 321120.91 | 17.33% |
| 2025-09-01 | 92.67 | 91.85 | -0.92 | -0.99% | 91.00 | 93.58 | 103259 | 94771.14 | 5.25% |
| 2025-08-29 | 91.99 | 92.77 | 0.54 | 0.59% | 91.25 | 94.76 | 134198 | 124506.01 | 6.83% |
| 2025-08-28 | 93.12 | 92.23 | -1.76 | -1.87% | 89.05 | 93.30 | 206554 | 187436.58 | 10.51% |
| 2025-08-27 | 95.74 | 93.99 | -1.75 | -1.83% | 93.93 | 97.89 | 160974 | 154573.12 | 8.19% |
| 2025-08-26 | 98.35 | 95.74 | -3.11 | -3.15% | 95.56 | 98.68 | 158092 | 153039.61 | 8.04% |
| 2025-08-25 | 97.50 | 98.85 | 2.19 | 2.27% | 97.32 | 100.90 | 191321 | 189592.45 | 9.74% |
| 2025-08-22 | 93.38 | 96.66 | 3.23 | 3.46% | 93.28 | 97.45 | 177790 | 170526.86 | 9.05% |
| 2025-08-21 | 97.60 | 93.43 | -5.59 | -5.65% | 93.40 | 98.61 | 215808 | 206407.23 | 10.98% |
| 2025-08-20 | 97.79 | 99.02 | 0.39 | 0.40% | 96.70 | 103.00 | 208100 | 208342.75 | 10.59% |
| 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% |
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。
