| 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 | 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% |
| 2025-04-23 | 87.34 | 93.67 | 7.35 | 8.51% | 87.04 | 94.90 | 183273 | 167755.53 | 12.12% |
| 2025-04-22 | 89.91 | 86.32 | -1.68 | -1.91% | 86.30 | 90.07 | 102867 | 89988.45 | 6.80% |
| 2025-04-21 | 82.00 | 88.00 | 3.23 | 3.81% | 82.00 | 88.19 | 133751 | 114303.06 | 8.85% |
| 2025-04-18 | 86.18 | 84.77 | -2.92 | -3.33% | 83.08 | 87.43 | 106983 | 91250.70 | 7.08% |
| 2025-04-17 | 86.86 | 87.69 | 0.56 | 0.64% | 86.01 | 91.00 | 143104 | 126676.05 | 9.47% |
| 2025-04-16 | 84.43 | 87.13 | 1.78 | 2.09% | 84.20 | 89.90 | 182398 | 159192.03 | 12.07% |
| 2025-04-15 | 87.00 | 85.35 | -0.40 | -0.47% | 83.82 | 87.20 | 109219 | 93000.64 | 7.22% |
| 2025-04-14 | 86.22 | 85.75 | -0.47 | -0.55% | 84.10 | 88.29 | 160796 | 138675.02 | 10.64% |
| 2025-04-11 | 78.00 | 86.22 | 6.67 | 8.38% | 78.00 | 87.51 | 233158 | 197529.16 | 15.42% |
| 2025-04-10 | 76.84 | 79.55 | 5.49 | 7.41% | 76.00 | 81.47 | 199182 | 157665.33 | 13.18% |
| 2025-04-09 | 67.00 | 74.06 | 6.73 | 10.00% | 62.55 | 74.06 | 213030 | 146799.73 | 14.09% |
| 2025-04-08 | 71.00 | 67.33 | -7.42 | -9.93% | 67.28 | 73.49 | 151960 | 104693.51 | 10.05% |
| 2025-04-07 | 74.75 | 74.75 | -8.30 | -9.99% | 74.75 | 77.80 | 31260 | 23479.76 | 2.07% |
| 2025-04-03 | 85.22 | 83.05 | -3.60 | -4.15% | 82.80 | 87.00 | 93157 | 78669.91 | 6.16% |
| 2025-04-02 | 86.70 | 86.65 | 0.05 | 0.06% | 86.00 | 87.79 | 74503 | 64658.37 | 4.93% |
| 2025-04-01 | 87.49 | 86.60 | -0.34 | -0.39% | 86.00 | 88.27 | 89936 | 78186.28 | 5.95% |
| 2025-03-31 | 87.79 | 86.94 | -1.09 | -1.24% | 83.36 | 88.27 | 136880 | 116727.90 | 9.05% |
| 2025-03-28 | 91.01 | 88.03 | -4.32 | -4.68% | 87.88 | 92.08 | 135164 | 120566.63 | 8.94% |
| 2025-03-27 | 92.98 | 92.35 | -0.21 | -0.23% | 91.56 | 96.00 | 131185 | 122812.55 | 8.68% |
| 2025-03-26 | 92.05 | 92.56 | -1.74 | -1.85% | 92.01 | 96.50 | 116847 | 110074.73 | 7.73% |
| 2025-03-25 | 96.00 | 94.30 | -2.47 | -2.55% | 94.04 | 99.40 | 112587 | 108864.48 | 7.45% |
| 2025-03-24 | 98.01 | 96.77 | -3.70 | -3.68% | 94.00 | 99.66 | 124157 | 120228.21 | 8.21% |
| 2025-03-21 | 99.15 | 100.47 | -2.23 | -2.17% | 95.00 | 106.03 | 211318 | 210789.98 | 13.98% |
| 2025-03-20 | 106.00 | 102.70 | -5.45 | -5.04% | 102.58 | 110.48 | 152072 | 161553.89 | 10.06% |
| 2025-03-19 | 106.68 | 108.15 | 1.55 | 1.45% | 102.48 | 108.60 | 184237 | 193529.30 | 12.19% |
| 2025-03-18 | 108.46 | 106.60 | -1.86 | -1.71% | 105.00 | 112.58 | 235331 | 256351.00 | 15.57% |
| 2025-03-17 | 96.80 | 108.46 | 9.86 | 10.00% | 94.00 | 108.46 | 257951 | 264422.94 | 17.06% |
| 2025-03-14 | 96.01 | 98.60 | -0.09 | -0.09% | 95.10 | 104.02 | 160785 | 159096.27 | 10.64% |
| 2025-03-13 | 102.13 | 98.69 | -6.59 | -6.26% | 96.80 | 105.00 | 158522 | 160637.53 | 10.49% |
| 2025-03-12 | 98.97 | 105.28 | 6.28 | 6.34% | 97.70 | 108.25 | 216432 | 222822.58 | 14.32% |
| 2025-03-11 | 95.90 | 99.00 | 2.18 | 2.25% | 93.01 | 99.70 | 165931 | 159843.02 | 10.98% |
| 2025-03-10 | 96.98 | 96.82 | 3.12 | 3.33% | 95.00 | 99.95 | 170135 | 165597.28 | 11.25% |
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。
