| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.98 | 16.07 | 0.23 | 1.45% | 15.89 | 16.13 | 36596 | 5863.64 | 1.01% | 0.00 |
| 2026-02-02 | 16.35 | 15.84 | -0.53 | -3.24% | 15.80 | 16.41 | 60443 | 9752.18 | 1.67% | 0.00 |
| 2026-01-30 | 16.36 | 16.37 | 0.00 | 0.00% | 16.01 | 16.51 | 63057 | 10276.70 | 1.74% | 0.00 |
| 2026-01-29 | 16.72 | 16.37 | -0.31 | -1.86% | 16.26 | 16.83 | 63983 | 10567.43 | 1.76% | 0.00 |
| 2026-01-28 | 16.60 | 16.68 | 0.06 | 0.36% | 16.47 | 16.80 | 47244 | 7867.45 | 1.30% | 0.00 |
| 2026-01-27 | 16.80 | 16.62 | -0.23 | -1.36% | 16.30 | 16.84 | 72523 | 11975.42 | 2.00% | 0.00 |
| 2026-01-26 | 17.10 | 16.85 | -0.10 | -0.59% | 16.61 | 17.10 | 75835 | 12740.46 | 2.09% | 0.00 |
| 2026-01-23 | 16.90 | 17.05 | 0.25 | 1.49% | 16.85 | 17.09 | 61206 | 10395.66 | 1.69% | 0.00 |
| 2026-01-22 | 16.90 | 16.80 | -0.05 | -0.30% | 16.75 | 16.90 | 37343 | 6280.77 | 1.03% | 0.00 |
| 2026-01-21 | 16.58 | 16.85 | 0.30 | 1.81% | 16.56 | 16.94 | 66832 | 11219.71 | 1.84% | 0.00 |
| 2026-01-20 | 16.80 | 16.55 | -0.27 | -1.61% | 16.43 | 16.94 | 61406 | 10200.78 | 1.69% | 0.00 |
| 2026-01-19 | 16.60 | 16.82 | 0.21 | 1.26% | 16.54 | 16.90 | 61622 | 10346.44 | 1.70% | 0.00 |
| 2026-01-16 | 16.67 | 16.61 | -0.10 | -0.60% | 16.48 | 16.81 | 65451 | 10859.50 | 1.80% | 0.00 |
| 2026-01-15 | 16.30 | 16.71 | 0.40 | 2.45% | 16.20 | 16.88 | 104828 | 17405.84 | 2.89% | 0.00 |
| 2026-01-14 | 16.41 | 16.31 | -0.09 | -0.55% | 16.11 | 16.61 | 107552 | 17634.84 | 2.96% | 0.00 |
| 2026-01-13 | 16.36 | 16.40 | 0.05 | 0.31% | 16.17 | 16.66 | 115064 | 18941.07 | 3.17% | 0.00 |
| 2026-01-12 | 16.03 | 16.35 | 0.33 | 2.06% | 16.00 | 16.48 | 119855 | 19406.10 | 3.30% | 0.00 |
| 2026-01-09 | 15.96 | 16.02 | 0.05 | 0.31% | 15.87 | 16.08 | 93194 | 14880.90 | 2.57% | 0.00 |
| 2026-01-08 | 15.80 | 15.97 | 0.09 | 0.57% | 15.79 | 16.07 | 63690 | 10147.12 | 1.75% | 0.00 |
| 2026-01-07 | 15.90 | 15.88 | -0.01 | -0.06% | 15.85 | 16.06 | 65795 | 10489.10 | 1.81% | 0.00 |
| 2026-01-06 | 15.83 | 15.89 | 0.10 | 0.63% | 15.75 | 15.95 | 68276 | 10821.15 | 1.88% | 0.00 |
| 2026-01-05 | 15.55 | 15.79 | 0.29 | 1.87% | 15.47 | 15.83 | 61788 | 9679.17 | 1.70% | 0.00 |
| 2025-12-31 | 15.53 | 15.50 | -0.03 | -0.19% | 15.42 | 15.65 | 52889 | 8211.76 | 1.46% | 0.00 |
| 2025-12-30 | 15.67 | 15.53 | -0.30 | -1.90% | 15.46 | 15.80 | 93950 | 14650.90 | 2.59% | 0.00 |
| 2025-12-29 | 16.59 | 15.83 | 0.06 | 0.38% | 15.79 | 16.61 | 128383 | 20640.01 | 3.54% | 0.00 |
| 2025-12-26 | 15.89 | 15.77 | -0.12 | -0.76% | 15.72 | 15.93 | 53561 | 8471.28 | 1.48% | 0.00 |
| 2025-12-25 | 16.01 | 15.89 | -0.11 | -0.69% | 15.87 | 16.06 | 38064 | 6067.45 | 1.05% | 0.00 |
| 2025-12-24 | 15.86 | 16.00 | 0.15 | 0.95% | 15.76 | 16.04 | 61177 | 9760.21 | 1.69% | 0.00 |
| 2025-12-23 | 15.44 | 15.85 | 0.41 | 2.66% | 15.35 | 16.05 | 106226 | 16862.79 | 2.93% | 0.00 |
| 2025-12-22 | 15.52 | 15.44 | -0.07 | -0.45% | 15.39 | 15.61 | 49854 | 7721.53 | 1.37% | 0.00 |
| 2025-12-19 | 15.27 | 15.51 | 0.21 | 1.37% | 15.26 | 15.59 | 41425 | 6397.22 | 1.14% | 0.00 |
| 2025-12-18 | 15.20 | 15.30 | -0.02 | -0.13% | 15.20 | 15.37 | 36604 | 5601.34 | 1.01% | 6.00 |
| 2025-12-17 | 15.10 | 15.32 | 0.18 | 1.19% | 15.02 | 15.38 | 46955 | 7144.56 | 1.29% | 10.00 |
| 2025-12-16 | 15.50 | 15.14 | -0.42 | -2.70% | 15.08 | 15.52 | 69734 | 10585.74 | 1.92% | 0.00 |
| 2025-12-15 | 15.40 | 15.56 | 0.08 | 0.52% | 15.30 | 15.65 | 45990 | 7115.65 | 1.27% | 0.00 |
| 2025-12-12 | 15.68 | 15.48 | -0.26 | -1.65% | 15.42 | 15.76 | 69269 | 10767.38 | 1.91% | 23.00 |
| 2025-12-11 | 16.15 | 15.74 | -0.49 | -3.02% | 15.68 | 16.25 | 97910 | 15546.96 | 2.70% | 0.00 |
| 2025-12-10 | 15.79 | 16.23 | 0.31 | 1.95% | 15.79 | 16.45 | 146810 | 23832.33 | 4.04% | 0.00 |
| 2025-12-09 | 15.60 | 15.92 | 0.25 | 1.60% | 15.50 | 16.07 | 95915 | 15214.30 | 2.64% | 0.00 |
| 2025-12-08 | 15.78 | 15.67 | 0.20 | 1.29% | 15.62 | 15.82 | 69366 | 10891.48 | 1.91% | 0.00 |
| 2025-12-05 | 15.15 | 15.47 | 0.34 | 2.25% | 14.94 | 15.54 | 56221 | 8611.67 | 1.55% | 0.00 |
| 2025-12-04 | 15.49 | 15.13 | -0.39 | -2.51% | 15.10 | 15.50 | 68440 | 10414.03 | 1.89% | 0.00 |
| 2025-12-03 | 15.51 | 15.52 | 0.01 | 0.06% | 15.38 | 15.62 | 58320 | 9043.69 | 1.61% | 0.00 |
| 2025-12-02 | 15.53 | 15.51 | -0.07 | -0.45% | 15.27 | 15.68 | 66350 | 10231.17 | 1.83% | 0.00 |
| 2025-12-01 | 15.60 | 15.58 | -0.14 | -0.89% | 15.34 | 15.63 | 96748 | 14979.41 | 2.67% | 34.00 |
| 2025-11-28 | 16.00 | 15.72 | 0.13 | 0.83% | 15.62 | 16.29 | 145229 | 23161.49 | 4.00% | 34.00 |
| 2025-11-27 | 15.52 | 15.59 | 0.06 | 0.39% | 15.52 | 15.85 | 70595 | 11057.27 | 1.95% | 0.00 |
| 2025-11-26 | 15.82 | 15.53 | -0.29 | -1.83% | 15.50 | 16.03 | 84127 | 13233.80 | 2.32% | 0.00 |
| 2025-11-25 | 15.75 | 15.82 | 0.06 | 0.38% | 15.72 | 16.05 | 65245 | 10372.01 | 1.80% | 0.00 |
| 2025-11-24 | 16.03 | 15.76 | -0.12 | -0.76% | 15.42 | 16.06 | 115486 | 18196.35 | 3.18% | 0.00 |
| 2025-11-21 | 16.82 | 15.88 | -1.25 | -7.30% | 15.82 | 17.00 | 183880 | 29890.67 | 5.07% | 0.00 |
| 2025-11-20 | 17.22 | 17.13 | -0.08 | -0.46% | 17.05 | 17.80 | 125267 | 21872.55 | 3.45% | 0.00 |
| 2025-11-19 | 17.55 | 17.21 | -0.42 | -2.38% | 17.00 | 17.78 | 140817 | 24306.88 | 3.88% | 0.00 |
| 2025-11-18 | 17.58 | 17.63 | 0.23 | 1.32% | 17.42 | 18.00 | 285498 | 50750.40 | 7.87% | 0.00 |
| 2025-11-17 | 16.88 | 17.40 | 0.52 | 3.08% | 16.76 | 17.83 | 219169 | 38000.01 | 6.04% | 0.00 |
| 2025-11-14 | 16.82 | 16.88 | -0.07 | -0.41% | 16.80 | 17.08 | 90835 | 15389.01 | 2.50% | 0.00 |
| 2025-11-13 | 16.59 | 16.95 | 0.34 | 2.05% | 16.48 | 17.06 | 97828 | 16526.94 | 2.70% | 0.00 |
| 2025-11-12 | 16.78 | 16.61 | -0.15 | -0.89% | 16.35 | 16.80 | 83251 | 13760.39 | 2.29% | 0.00 |
| 2025-11-11 | 16.73 | 16.76 | 0.05 | 0.30% | 16.68 | 16.98 | 69947 | 11756.48 | 1.93% | 0.00 |
| 2025-11-10 | 16.98 | 16.71 | -0.06 | -0.36% | 16.64 | 17.07 | 78825 | 13243.16 | 2.17% | 0.00 |
| 2025-11-07 | 16.68 | 16.77 | 0.07 | 0.42% | 16.58 | 16.95 | 72226 | 12133.14 | 1.99% | 0.00 |
| 2025-11-06 | 16.45 | 16.70 | 0.31 | 1.89% | 16.40 | 16.97 | 96836 | 16194.51 | 2.67% | 0.00 |
| 2025-11-05 | 16.07 | 16.39 | 0.20 | 1.24% | 16.01 | 16.45 | 62548 | 10181.16 | 1.72% | 0.00 |
| 2025-11-04 | 16.43 | 16.19 | -0.35 | -2.12% | 16.12 | 16.53 | 60382 | 9827.56 | 1.66% | 0.00 |
| 2025-11-03 | 16.54 | 16.54 | -0.01 | -0.06% | 16.25 | 16.57 | 64372 | 10554.80 | 1.77% | 0.00 |
| 2025-10-31 | 16.41 | 16.55 | 0.10 | 0.61% | 16.41 | 16.67 | 77334 | 12804.59 | 2.13% | 0.00 |
| 2025-10-30 | 16.61 | 16.45 | -0.14 | -0.84% | 16.34 | 16.78 | 76108 | 12594.80 | 2.10% | 0.00 |
| 2025-10-29 | 16.50 | 16.59 | 0.14 | 0.85% | 16.25 | 16.60 | 51256 | 8411.77 | 1.41% | 0.00 |
| 2025-10-28 | 16.45 | 16.45 | -0.07 | -0.42% | 16.37 | 16.58 | 45214 | 7449.68 | 1.25% | 0.00 |
| 2025-10-27 | 16.54 | 16.52 | -0.02 | -0.12% | 16.23 | 16.59 | 82491 | 13555.81 | 2.27% | 0.00 |
| 2025-10-24 | 16.05 | 16.54 | 0.54 | 3.38% | 16.02 | 16.63 | 93598 | 15384.76 | 2.58% | 0.00 |
| 2025-10-23 | 15.99 | 16.00 | 0.07 | 0.44% | 15.69 | 16.04 | 36603 | 5797.36 | 1.01% | 0.00 |
| 2025-10-22 | 16.18 | 15.93 | -0.25 | -1.55% | 15.90 | 16.21 | 40331 | 6452.23 | 1.11% | 0.00 |
| 2025-10-21 | 16.00 | 16.18 | 0.20 | 1.25% | 15.94 | 16.28 | 41995 | 6770.90 | 1.16% | 0.00 |
| 2025-10-20 | 15.98 | 15.98 | 0.19 | 1.20% | 15.88 | 16.14 | 42141 | 6747.70 | 1.16% | 0.00 |
| 2025-10-17 | 16.05 | 15.79 | -0.31 | -1.93% | 15.76 | 16.24 | 68363 | 10878.17 | 1.88% | 0.00 |
| 2025-10-16 | 16.23 | 16.10 | -0.22 | -1.35% | 16.02 | 16.44 | 56501 | 9138.83 | 1.56% | 0.00 |
| 2025-10-15 | 16.14 | 16.32 | 0.27 | 1.68% | 16.05 | 16.50 | 66204 | 10773.39 | 1.82% | 0.00 |
| 2025-10-14 | 16.42 | 16.05 | -0.35 | -2.13% | 16.02 | 16.56 | 78660 | 12787.05 | 2.17% | 0.00 |
| 2025-10-13 | 15.80 | 16.40 | 0.12 | 0.74% | 15.61 | 16.63 | 120787 | 19495.90 | 3.33% | 0.00 |
元力股份(300174)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。
