| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 73.01 | 74.44 | 0.00 | 0.00% | 72.68 | 75.40 | 83190 | 61760.75 | 4.23% |
| 2026-03-24 | 79.96 | 74.44 | -2.56 | -3.32% | 72.38 | 79.96 | 145961 | 109841.79 | 7.43% |
| 2026-03-23 | 74.02 | 77.00 | 7.00 | 10.00% | 74.02 | 77.00 | 126225 | 96747.09 | 6.42% |
| 2026-03-20 | 72.90 | 70.00 | -2.20 | -3.05% | 70.00 | 72.90 | 35037 | 25011.48 | 1.78% |
| 2026-03-19 | 73.72 | 72.20 | -2.67 | -3.57% | 72.00 | 74.10 | 32666 | 23799.11 | 1.66% |
| 2026-03-18 | 74.99 | 74.87 | 0.27 | 0.36% | 73.68 | 75.44 | 24088 | 17910.05 | 1.23% |
| 2026-03-17 | 76.88 | 74.60 | -1.72 | -2.25% | 74.55 | 77.08 | 24266 | 18328.32 | 1.23% |
| 2026-03-16 | 76.90 | 76.32 | -0.59 | -0.77% | 75.05 | 76.90 | 23832 | 18088.24 | 1.21% |
| 2026-03-13 | 78.00 | 76.91 | -1.79 | -2.27% | 76.68 | 78.40 | 26715 | 20650.05 | 1.36% |
| 2026-03-12 | 80.07 | 78.70 | -1.80 | -2.24% | 78.44 | 81.50 | 37310 | 29714.60 | 1.90% |
| 2026-03-11 | 78.78 | 80.50 | 1.75 | 2.22% | 78.78 | 81.19 | 66962 | 53844.72 | 3.41% |
| 2026-03-10 | 76.69 | 78.75 | 3.07 | 4.06% | 76.65 | 79.60 | 55869 | 43705.29 | 2.84% |
| 2026-03-09 | 76.00 | 75.68 | -2.00 | -2.57% | 73.40 | 76.19 | 43090 | 32269.72 | 2.19% |
| 2026-03-06 | 77.11 | 77.68 | 0.13 | 0.17% | 77.01 | 77.85 | 21083 | 16361.66 | 1.07% |
| 2026-03-05 | 78.69 | 77.55 | 0.39 | 0.51% | 77.23 | 78.88 | 28854 | 22502.24 | 1.47% |
| 2026-03-04 | 76.00 | 77.16 | -0.61 | -0.78% | 75.75 | 78.50 | 35733 | 27669.42 | 1.82% |
| 2026-03-03 | 80.20 | 77.77 | -2.64 | -3.28% | 77.68 | 80.70 | 59597 | 47146.00 | 3.03% |
| 2026-03-02 | 80.17 | 80.41 | -3.35 | -4.00% | 80.17 | 81.58 | 60593 | 48881.74 | 3.08% |
| 2026-02-27 | 84.85 | 83.76 | 0.11 | 0.13% | 83.59 | 85.00 | 48532 | 40805.58 | 2.47% |
| 2026-02-26 | 85.00 | 83.65 | -1.53 | -1.80% | 83.25 | 85.00 | 54726 | 45818.56 | 2.78% |
| 2026-02-25 | 86.29 | 85.18 | -1.98 | -2.27% | 84.55 | 86.29 | 69528 | 59190.07 | 3.54% |
| 2026-02-24 | 90.78 | 87.16 | 0.97 | 1.13% | 86.01 | 91.00 | 129377 | 113321.12 | 6.58% |
| 2026-02-13 | 82.54 | 86.19 | 3.66 | 4.43% | 82.10 | 87.53 | 105389 | 89795.94 | 5.36% |
| 2026-02-12 | 81.74 | 82.53 | 0.80 | 0.98% | 81.52 | 82.79 | 32341 | 26646.74 | 1.65% |
| 2026-02-11 | 82.00 | 81.73 | -1.07 | -1.29% | 81.72 | 82.70 | 29516 | 24204.87 | 1.50% |
| 2026-02-10 | 81.18 | 82.80 | 1.70 | 2.10% | 81.18 | 83.27 | 61072 | 50468.16 | 3.11% |
| 2026-02-09 | 81.46 | 81.10 | 0.46 | 0.57% | 80.50 | 81.64 | 32276 | 26136.95 | 1.64% |
| 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% |
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。
