| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 97.18 | 93.70 | -5.58 | -5.62% | 91.98 | 98.57 | 186598 | 178266.66 | 12.34% |
| 2025-03-06 | 99.00 | 99.28 | -0.32 | -0.32% | 96.88 | 102.00 | 188397 | 187084.44 | 12.46% |
| 2025-03-05 | 94.80 | 99.60 | 2.88 | 2.98% | 93.05 | 102.00 | 202417 | 197513.14 | 13.39% |
| 2025-03-04 | 89.95 | 96.72 | 2.54 | 2.70% | 89.93 | 102.49 | 234998 | 227338.23 | 15.55% |
| 2025-03-03 | 94.18 | 94.18 | -10.46 | -10.00% | 94.18 | 104.46 | 206191 | 198155.89 | 13.64% |
| 2025-02-28 | 114.07 | 104.64 | -11.63 | -10.00% | 104.64 | 114.27 | 102812 | 109467.29 | 6.80% |
| 2025-02-27 | 103.00 | 116.27 | 10.57 | 10.00% | 102.60 | 116.27 | 263929 | 291192.19 | 17.46% |
| 2025-02-26 | 94.80 | 105.70 | 9.61 | 10.00% | 94.00 | 105.70 | 281018 | 288516.56 | 18.59% |
| 2025-02-25 | 84.02 | 96.09 | 8.20 | 9.33% | 84.02 | 96.68 | 266526 | 247489.28 | 17.63% |
| 2025-02-24 | 92.60 | 87.89 | -9.68 | -9.92% | 87.81 | 97.00 | 273531 | 250233.19 | 18.09% |
| 2025-02-21 | 89.60 | 97.57 | 8.87 | 10.00% | 86.66 | 97.57 | 248952 | 230965.77 | 16.47% |
| 2025-02-20 | 83.06 | 88.70 | 8.06 | 10.00% | 79.01 | 88.70 | 209952 | 176482.17 | 13.89% |
| 2025-02-19 | 72.00 | 80.64 | 7.33 | 10.00% | 72.00 | 80.64 | 210323 | 166361.47 | 13.91% |
| 2025-02-18 | 68.00 | 73.31 | 2.30 | 3.24% | 67.60 | 77.06 | 228885 | 164354.34 | 15.14% |
| 2025-02-17 | 63.60 | 71.01 | 6.45 | 9.99% | 63.04 | 71.02 | 229709 | 155764.59 | 15.20% |
| 2025-02-14 | 62.77 | 64.56 | 0.34 | 0.53% | 62.77 | 66.10 | 144342 | 93401.64 | 9.55% |
| 2025-02-13 | 67.00 | 64.22 | -2.28 | -3.43% | 63.23 | 68.63 | 162142 | 105857.33 | 10.73% |
| 2025-02-12 | 65.00 | 66.50 | -0.89 | -1.32% | 63.50 | 67.48 | 168067 | 110014.49 | 11.12% |
| 2025-02-11 | 62.50 | 67.39 | 4.37 | 6.93% | 62.01 | 68.33 | 225721 | 149013.20 | 14.93% |
| 2025-02-10 | 62.56 | 63.02 | -1.11 | -1.73% | 61.18 | 64.13 | 160013 | 100013.79 | 10.58% |
| 2025-02-07 | 62.00 | 64.13 | -0.71 | -1.10% | 61.61 | 65.15 | 242031 | 153427.22 | 16.01% |
| 2025-02-06 | 57.00 | 64.84 | 5.54 | 9.34% | 56.96 | 65.23 | 261144 | 161419.92 | 17.27% |
| 2025-02-05 | 57.70 | 59.30 | 1.78 | 3.09% | 57.44 | 62.88 | 286881 | 170996.92 | 18.98% |
| 2025-01-27 | 57.65 | 57.52 | 3.31 | 6.11% | 55.60 | 59.60 | 296741 | 170009.66 | 19.63% |
| 2025-01-24 | 49.24 | 54.21 | 4.93 | 10.00% | 48.62 | 54.21 | 202219 | 102753.77 | 13.38% |
| 2025-01-23 | 45.20 | 49.28 | 4.48 | 10.00% | 44.50 | 49.28 | 290366 | 140647.53 | 19.21% |
| 2025-01-22 | 43.63 | 44.80 | 0.73 | 1.66% | 43.01 | 46.56 | 199017 | 89155.64 | 13.17% |
| 2025-01-21 | 43.45 | 44.07 | 0.76 | 1.75% | 43.02 | 44.68 | 215952 | 95115.63 | 14.29% |
| 2025-01-20 | 44.00 | 43.31 | -0.33 | -0.76% | 42.40 | 44.43 | 227037 | 98289.77 | 15.02% |
| 2025-01-17 | 42.65 | 43.64 | 2.23 | 5.39% | 42.65 | 45.55 | 266639 | 118817.29 | 17.64% |
| 2025-01-16 | 42.30 | 41.41 | -1.11 | -2.61% | 40.99 | 43.19 | 175485 | 73719.55 | 11.61% |
| 2025-01-15 | 41.63 | 42.52 | 0.68 | 1.63% | 41.42 | 43.68 | 189571 | 80514.41 | 12.54% |
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。
