| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 79.57 | 80.64 | 0.60 | 0.75% | 78.68 | 81.50 | 41843 | 33718.54 | 2.13% |
| 2026-02-05 | 80.50 | 80.04 | -1.43 | -1.76% | 80.00 | 81.10 | 27211 | 21841.22 | 1.38% |
| 2026-02-04 | 81.00 | 81.47 | 0.12 | 0.15% | 80.21 | 81.55 | 36542 | 29495.56 | 1.86% |
| 2026-02-03 | 80.50 | 81.35 | 0.87 | 1.08% | 80.07 | 81.39 | 36316 | 29373.75 | 1.85% |
| 2026-02-02 | 81.04 | 80.48 | -1.15 | -1.41% | 80.42 | 82.80 | 43718 | 35558.43 | 2.22% |
| 2026-01-30 | 80.11 | 81.63 | 1.13 | 1.40% | 79.66 | 82.48 | 52692 | 42829.85 | 2.68% |
| 2026-01-29 | 81.72 | 80.50 | -1.21 | -1.48% | 80.29 | 82.30 | 47059 | 38214.96 | 2.39% |
| 2026-01-28 | 82.50 | 81.71 | -1.28 | -1.54% | 81.25 | 82.60 | 45222 | 36961.93 | 2.30% |
| 2026-01-27 | 83.38 | 82.99 | -0.36 | -0.43% | 80.56 | 83.65 | 67775 | 55600.91 | 3.45% |
| 2026-01-26 | 89.02 | 83.35 | -4.81 | -5.46% | 83.20 | 89.64 | 116653 | 99192.84 | 5.94% |
| 2026-01-23 | 87.29 | 88.16 | 1.22 | 1.40% | 87.29 | 91.33 | 102329 | 90891.02 | 5.21% |
| 2026-01-22 | 88.57 | 86.94 | -1.20 | -1.36% | 86.70 | 89.49 | 63887 | 55942.96 | 3.25% |
| 2026-01-21 | 86.70 | 88.14 | 0.35 | 0.40% | 86.50 | 89.19 | 69283 | 61088.88 | 3.53% |
| 2026-01-20 | 89.44 | 87.79 | -2.07 | -2.30% | 87.35 | 91.00 | 72924 | 64699.48 | 3.71% |
| 2026-01-19 | 90.69 | 89.86 | 0.53 | 0.59% | 89.12 | 91.78 | 109927 | 99537.15 | 5.59% |
| 2026-01-16 | 86.66 | 89.33 | 2.63 | 3.03% | 86.66 | 90.30 | 113314 | 100781.82 | 5.77% |
| 2026-01-15 | 87.00 | 86.70 | -0.65 | -0.74% | 85.66 | 87.85 | 58006 | 50193.77 | 2.95% |
| 2026-01-14 | 87.00 | 87.35 | 0.09 | 0.10% | 86.54 | 89.59 | 106295 | 93818.30 | 5.41% |
| 2026-01-13 | 90.00 | 87.26 | -2.73 | -3.03% | 86.98 | 91.40 | 113882 | 101431.19 | 5.79% |
| 2026-01-12 | 89.05 | 89.99 | 0.95 | 1.07% | 88.20 | 90.49 | 112227 | 100444.50 | 5.71% |
| 2026-01-09 | 88.02 | 89.04 | 0.04 | 0.04% | 87.88 | 90.72 | 112010 | 100326.69 | 5.70% |
| 2026-01-08 | 87.69 | 89.00 | 1.02 | 1.16% | 86.95 | 89.99 | 94506 | 83534.02 | 4.81% |
| 2026-01-07 | 87.83 | 87.98 | -0.24 | -0.27% | 86.78 | 89.30 | 77359 | 67971.12 | 3.94% |
| 2026-01-06 | 88.88 | 88.22 | -0.26 | -0.29% | 87.70 | 89.39 | 85582 | 75683.85 | 4.35% |
| 2026-01-05 | 88.08 | 88.48 | -0.88 | -0.98% | 86.78 | 89.14 | 96580 | 85194.45 | 4.91% |
| 2025-12-31 | 92.00 | 89.36 | -2.79 | -3.03% | 89.00 | 92.00 | 143464 | 129004.03 | 7.30% |
| 2025-12-30 | 85.00 | 92.15 | 6.61 | 7.73% | 84.50 | 92.20 | 219933 | 197784.61 | 11.19% |
| 2025-12-29 | 85.96 | 85.54 | 0.58 | 0.68% | 84.20 | 86.78 | 88376 | 75894.55 | 4.50% |
| 2025-12-26 | 85.50 | 84.96 | -0.52 | -0.61% | 83.66 | 86.29 | 78107 | 66372.31 | 3.97% |
| 2025-12-25 | 82.95 | 85.48 | 2.99 | 3.62% | 82.95 | 86.49 | 112890 | 95855.80 | 5.74% |
| 2025-12-24 | 81.92 | 82.49 | 0.54 | 0.66% | 81.61 | 82.75 | 33403 | 27506.10 | 1.70% |
| 2025-12-23 | 83.00 | 81.95 | -2.05 | -2.44% | 81.70 | 83.42 | 65587 | 54036.68 | 3.34% |
| 2025-12-22 | 82.10 | 84.00 | 4.40 | 5.53% | 81.64 | 85.53 | 124906 | 104720.41 | 6.36% |
| 2025-12-19 | 79.50 | 79.60 | 1.03 | 1.31% | 79.01 | 80.30 | 33739 | 26863.91 | 1.72% |
| 2025-12-18 | 79.50 | 78.57 | -1.54 | -1.92% | 78.53 | 80.88 | 39894 | 31681.31 | 2.03% |
| 2025-12-17 | 78.91 | 80.11 | 1.19 | 1.51% | 78.26 | 80.50 | 46863 | 37238.85 | 2.38% |
| 2025-12-16 | 81.73 | 78.92 | -2.85 | -3.49% | 78.76 | 81.73 | 49737 | 39612.02 | 2.53% |
| 2025-12-15 | 82.51 | 81.77 | -1.61 | -1.93% | 81.72 | 83.88 | 46910 | 38644.28 | 2.39% |
| 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% |
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。
