| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
