| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 16.65 | 16.28 | -0.39 | -2.34% | 16.11 | 16.71 | 115540 | 18878.94 | 3.18% | 0.00 |
| 2025-10-09 | 16.72 | 16.67 | 0.02 | 0.12% | 16.65 | 17.04 | 86210 | 14515.78 | 2.38% | 0.00 |
| 2025-09-30 | 16.85 | 16.65 | -0.06 | -0.36% | 16.64 | 16.94 | 69568 | 11658.50 | 1.92% | 27.00 |
| 2025-09-29 | 16.81 | 16.71 | -0.25 | -1.47% | 16.66 | 17.10 | 82491 | 13909.25 | 2.27% | 0.00 |
| 2025-09-26 | 16.80 | 16.96 | 0.19 | 1.13% | 16.73 | 17.23 | 77645 | 13217.51 | 2.14% | 0.00 |
| 2025-09-25 | 17.05 | 16.77 | -0.28 | -1.64% | 16.74 | 17.20 | 65992 | 11176.08 | 1.82% | 0.00 |
| 2025-09-24 | 16.76 | 17.05 | 0.12 | 0.71% | 16.71 | 17.10 | 66217 | 11206.19 | 1.82% | 0.00 |
| 2025-09-23 | 16.90 | 16.93 | 0.06 | 0.36% | 16.32 | 16.94 | 117502 | 19476.80 | 3.24% | 0.00 |
| 2025-09-22 | 17.05 | 16.87 | -0.18 | -1.06% | 16.74 | 17.30 | 97007 | 16367.06 | 2.67% | 0.00 |
| 2025-09-19 | 17.34 | 17.05 | -0.35 | -2.01% | 17.01 | 17.45 | 78528 | 13496.33 | 2.16% | 0.00 |
| 2025-09-18 | 17.68 | 17.40 | -0.29 | -1.64% | 17.13 | 18.04 | 134657 | 23671.57 | 3.71% | 0.00 |
| 2025-09-17 | 17.47 | 17.69 | 0.14 | 0.80% | 17.27 | 17.97 | 98502 | 17342.92 | 2.71% | 0.00 |
| 2025-09-16 | 17.65 | 17.55 | -0.17 | -0.96% | 17.23 | 17.78 | 116835 | 20413.21 | 3.22% | 0.00 |
| 2025-09-15 | 18.06 | 17.72 | -0.34 | -1.88% | 17.64 | 18.36 | 133994 | 24102.65 | 3.69% | 0.00 |
| 2025-09-12 | 18.30 | 18.06 | -0.23 | -1.26% | 17.79 | 18.34 | 145363 | 26220.15 | 4.01% | 0.00 |
| 2025-09-11 | 17.75 | 18.29 | 0.35 | 1.95% | 17.71 | 18.60 | 166984 | 30445.79 | 4.60% | 0.00 |
| 2025-09-10 | 17.74 | 17.94 | -0.06 | -0.33% | 17.61 | 18.24 | 107068 | 19193.58 | 2.95% | 0.00 |
| 2025-09-09 | 18.10 | 18.00 | -0.39 | -2.12% | 17.85 | 18.46 | 145607 | 26395.57 | 4.01% | 0.00 |
| 2025-09-08 | 18.61 | 18.39 | 0.39 | 2.17% | 17.73 | 18.76 | 247192 | 45306.29 | 6.81% | 0.00 |
| 2025-09-05 | 17.36 | 18.00 | 0.84 | 4.90% | 17.20 | 18.05 | 194321 | 34626.37 | 5.35% | 0.00 |
| 2025-09-04 | 17.19 | 17.16 | -0.08 | -0.46% | 16.80 | 17.80 | 148499 | 25799.04 | 4.09% | 0.00 |
| 2025-09-03 | 17.62 | 17.24 | -0.38 | -2.16% | 17.15 | 17.88 | 119842 | 20987.51 | 3.30% | 0.00 |
| 2025-09-02 | 17.85 | 17.62 | -0.10 | -0.56% | 17.52 | 18.40 | 198930 | 35531.74 | 5.48% | 0.00 |
| 2025-09-01 | 18.00 | 17.72 | 0.23 | 1.32% | 17.54 | 18.73 | 252571 | 45433.46 | 6.96% | 0.00 |
| 2025-08-29 | 16.98 | 17.49 | 0.53 | 3.13% | 16.78 | 17.60 | 209037 | 35994.41 | 5.76% | 0.00 |
| 2025-08-28 | 17.05 | 16.96 | -0.16 | -0.93% | 16.43 | 17.24 | 162879 | 27434.84 | 4.49% | 0.00 |
| 2025-08-27 | 17.01 | 17.12 | 0.10 | 0.59% | 16.85 | 17.64 | 208976 | 35909.32 | 5.76% | 0.00 |
| 2025-08-26 | 17.45 | 17.02 | -0.37 | -2.13% | 16.88 | 17.46 | 183193 | 31279.12 | 5.05% | 0.00 |
| 2025-08-25 | 17.78 | 17.39 | -0.46 | -2.58% | 17.20 | 18.22 | 264952 | 46798.21 | 7.30% | 0.00 |
| 2025-08-22 | 18.02 | 17.85 | -0.15 | -0.83% | 17.72 | 18.70 | 259445 | 47266.10 | 7.15% | 0.00 |
| 2025-08-21 | 18.01 | 18.00 | 0.09 | 0.50% | 17.58 | 18.33 | 199495 | 35773.05 | 5.50% | 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。
