| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 14.49 | 14.42 | -0.07 | -0.48% | 14.41 | 14.74 | 54806 | 7988.08 | 1.51% | 0.00 |
| 2025-05-22 | 14.72 | 14.49 | -0.27 | -1.83% | 14.42 | 14.76 | 53688 | 7804.97 | 1.48% | 0.00 |
| 2025-05-21 | 14.60 | 14.76 | 0.05 | 0.34% | 14.58 | 14.92 | 78143 | 11520.07 | 2.15% | 0.00 |
| 2025-05-20 | 14.52 | 14.71 | 0.20 | 1.38% | 14.37 | 14.75 | 37525 | 5464.38 | 1.03% | 0.00 |
| 2025-05-19 | 14.43 | 14.51 | 0.06 | 0.42% | 14.26 | 14.56 | 36969 | 5320.20 | 1.02% | 0.00 |
| 2025-05-16 | 14.41 | 14.45 | -0.05 | -0.34% | 14.40 | 14.65 | 45657 | 6617.74 | 1.26% | 0.00 |
| 2025-05-15 | 14.40 | 14.50 | -0.56 | -3.72% | 14.15 | 14.57 | 127067 | 18234.52 | 3.50% | 0.00 |
| 2025-05-14 | 15.30 | 15.06 | -0.24 | -1.57% | 14.97 | 15.30 | 69634 | 10504.24 | 1.92% | 0.00 |
| 2025-05-13 | 15.63 | 15.30 | -0.32 | -2.05% | 15.25 | 15.65 | 71727 | 11049.35 | 1.98% | 0.00 |
| 2025-05-12 | 15.30 | 15.62 | 0.63 | 4.20% | 15.28 | 15.80 | 156186 | 24325.08 | 4.30% | 0.00 |
| 2025-05-09 | 14.95 | 14.99 | 0.01 | 0.07% | 14.83 | 15.13 | 56934 | 8510.04 | 1.57% | 0.00 |
| 2025-05-08 | 14.79 | 14.98 | 0.13 | 0.88% | 14.73 | 15.07 | 43692 | 6525.36 | 1.20% | 0.00 |
| 2025-05-07 | 14.90 | 14.85 | 0.11 | 0.75% | 14.68 | 15.02 | 52526 | 7819.78 | 1.45% | 0.00 |
| 2025-05-06 | 14.57 | 14.74 | 0.22 | 1.52% | 14.50 | 14.74 | 36020 | 5271.98 | 0.99% | 0.00 |
| 2025-04-30 | 14.51 | 14.52 | 0.00 | 0.00% | 14.47 | 14.66 | 34265 | 4981.94 | 0.94% | 0.00 |
| 2025-04-29 | 14.40 | 14.52 | 0.15 | 1.04% | 14.30 | 14.63 | 35932 | 5221.95 | 0.99% | 0.00 |
| 2025-04-28 | 14.69 | 14.37 | -0.60 | -4.01% | 14.20 | 14.70 | 92984 | 13366.97 | 2.56% | 0.00 |
| 2025-04-25 | 14.90 | 14.97 | 0.03 | 0.20% | 14.81 | 15.08 | 37796 | 5645.93 | 1.04% | 0.00 |
| 2025-04-24 | 15.05 | 14.94 | -0.07 | -0.47% | 14.88 | 15.14 | 45730 | 6851.48 | 1.26% | 0.00 |
| 2025-04-23 | 15.04 | 15.01 | 0.03 | 0.20% | 14.90 | 15.17 | 48626 | 7299.70 | 1.34% | 0.00 |
| 2025-04-22 | 15.52 | 14.98 | -0.25 | -1.64% | 14.94 | 15.57 | 87218 | 13207.56 | 2.40% | 0.00 |
| 2025-04-21 | 14.68 | 15.23 | 0.47 | 3.18% | 14.51 | 15.50 | 97947 | 14755.51 | 2.70% | 0.00 |
| 2025-04-18 | 14.38 | 14.76 | 0.37 | 2.57% | 14.29 | 14.85 | 79743 | 11647.77 | 2.20% | 0.00 |
| 2025-04-17 | 14.30 | 14.39 | 0.09 | 0.63% | 14.22 | 14.55 | 50072 | 7224.52 | 1.38% | 0.00 |
| 2025-04-16 | 14.26 | 14.30 | -0.06 | -0.42% | 14.18 | 14.68 | 73137 | 10557.87 | 2.02% | 0.00 |
| 2025-04-15 | 14.33 | 14.36 | 0.03 | 0.21% | 14.20 | 14.53 | 51571 | 7401.51 | 1.42% | 0.00 |
| 2025-04-14 | 14.31 | 14.33 | 0.12 | 0.84% | 14.27 | 14.53 | 51238 | 7369.18 | 1.41% | 0.00 |
| 2025-04-11 | 14.06 | 14.21 | 0.19 | 1.36% | 13.85 | 14.32 | 62405 | 8856.87 | 1.72% | 0.00 |
| 2025-04-10 | 14.18 | 14.02 | 0.11 | 0.79% | 14.00 | 14.60 | 87466 | 12469.68 | 2.41% | 0.00 |
| 2025-04-09 | 13.31 | 13.91 | 0.28 | 2.05% | 12.70 | 14.02 | 85080 | 11488.50 | 2.34% | 0.00 |
| 2025-04-08 | 13.28 | 13.63 | 0.48 | 3.65% | 13.28 | 14.15 | 101364 | 13821.68 | 2.79% | 0.00 |
| 2025-04-07 | 14.40 | 13.15 | -2.43 | -15.60% | 12.73 | 14.68 | 166908 | 22780.65 | 4.60% | 0.00 |
| 2025-04-03 | 15.64 | 15.58 | -0.24 | -1.52% | 15.46 | 15.83 | 47293 | 7389.94 | 1.30% | 0.00 |
| 2025-04-02 | 15.70 | 15.82 | 0.04 | 0.25% | 15.70 | 15.97 | 28008 | 4434.78 | 0.77% | 0.00 |
| 2025-04-01 | 15.66 | 15.78 | 0.12 | 0.77% | 15.65 | 15.94 | 35527 | 5615.72 | 0.98% | 0.00 |
| 2025-03-31 | 15.82 | 15.66 | -0.17 | -1.07% | 15.41 | 15.88 | 50806 | 7926.47 | 1.40% | 0.00 |
| 2025-03-28 | 16.14 | 15.83 | -0.35 | -2.16% | 15.81 | 16.25 | 60350 | 9654.54 | 1.66% | 1.00 |
| 2025-03-27 | 16.19 | 16.18 | -0.09 | -0.55% | 16.00 | 16.36 | 61186 | 9903.83 | 1.69% | 0.00 |
| 2025-03-26 | 16.36 | 16.27 | 0.19 | 1.18% | 16.24 | 16.68 | 112435 | 18494.68 | 3.10% | 0.00 |
| 2025-03-25 | 15.85 | 16.08 | 0.21 | 1.32% | 15.81 | 16.20 | 59357 | 9517.42 | 1.64% | 97.00 |
| 2025-03-24 | 16.05 | 15.87 | -0.18 | -1.12% | 15.60 | 16.09 | 68797 | 10865.26 | 1.90% | 0.00 |
| 2025-03-21 | 16.27 | 16.05 | -0.25 | -1.53% | 15.98 | 16.34 | 70116 | 11291.94 | 1.93% | 0.00 |
| 2025-03-20 | 16.46 | 16.30 | -0.14 | -0.85% | 16.25 | 16.48 | 73427 | 12010.76 | 2.02% | 0.00 |
| 2025-03-19 | 16.71 | 16.44 | -0.40 | -2.38% | 16.31 | 16.75 | 118183 | 19414.13 | 3.26% | 6.00 |
| 2025-03-18 | 16.84 | 16.84 | 0.03 | 0.18% | 16.66 | 17.05 | 110318 | 18551.57 | 3.04% | 0.00 |
| 2025-03-17 | 16.91 | 16.81 | -0.09 | -0.53% | 16.64 | 16.98 | 107872 | 18101.47 | 2.97% | 0.00 |
| 2025-03-14 | 16.80 | 16.90 | 0.07 | 0.42% | 16.41 | 17.06 | 139452 | 23405.28 | 3.84% | 0.00 |
| 2025-03-13 | 17.30 | 16.83 | -0.24 | -1.41% | 16.64 | 17.30 | 166584 | 28266.41 | 4.59% | 0.00 |
| 2025-03-12 | 16.83 | 17.07 | 0.50 | 3.02% | 16.52 | 17.30 | 204863 | 34642.50 | 5.62% | 0.00 |
| 2025-03-11 | 16.34 | 16.57 | 0.00 | 0.00% | 16.15 | 16.63 | 117542 | 19195.51 | 3.22% | 0.00 |
| 2025-03-10 | 16.24 | 16.57 | 0.42 | 2.60% | 16.09 | 16.67 | 151634 | 24872.95 | 4.16% | 0.00 |
| 2025-03-07 | 16.30 | 16.15 | -0.25 | -1.52% | 16.03 | 16.33 | 102807 | 16617.85 | 2.82% | 0.00 |
| 2025-03-06 | 16.26 | 16.40 | 0.14 | 0.86% | 16.13 | 16.50 | 119167 | 19508.08 | 3.27% | 0.00 |
| 2025-03-05 | 16.56 | 16.26 | -0.33 | -1.99% | 15.94 | 16.56 | 184000 | 29759.88 | 5.05% | 0.00 |
| 2025-03-04 | 17.00 | 16.59 | -0.65 | -3.77% | 16.44 | 17.10 | 220011 | 36673.22 | 6.03% | 1.00 |
| 2025-03-03 | 16.82 | 17.24 | 0.42 | 2.50% | 16.80 | 17.95 | 292819 | 51321.23 | 8.03% | 0.00 |
| 2025-02-28 | 17.24 | 16.82 | -0.53 | -3.05% | 16.71 | 17.64 | 229174 | 39076.78 | 6.29% | 0.00 |
| 2025-02-27 | 17.22 | 17.35 | 0.31 | 1.82% | 16.98 | 17.71 | 210184 | 36436.20 | 5.77% | 0.00 |
| 2025-02-26 | 16.34 | 17.04 | 0.72 | 4.41% | 16.34 | 17.20 | 173576 | 29323.04 | 4.76% | 0.00 |
| 2025-02-25 | 16.25 | 16.32 | -0.12 | -0.73% | 16.15 | 16.60 | 108552 | 17720.85 | 2.98% | 0.00 |
| 2025-02-24 | 16.73 | 16.44 | -0.36 | -2.14% | 16.30 | 16.83 | 115169 | 18924.15 | 3.16% | 0.00 |
| 2025-02-21 | 16.69 | 16.80 | 0.00 | 0.00% | 16.69 | 17.08 | 167870 | 28289.85 | 4.60% | 0.00 |
| 2025-02-20 | 16.90 | 16.80 | -0.15 | -0.88% | 16.49 | 17.00 | 160118 | 26749.62 | 4.39% | 0.00 |
| 2025-02-19 | 16.09 | 16.95 | 0.76 | 4.69% | 16.00 | 16.96 | 258632 | 43029.52 | 7.09% | 0.00 |
| 2025-02-18 | 15.89 | 16.19 | 0.38 | 2.40% | 15.89 | 16.58 | 230409 | 37446.04 | 6.32% | 0.00 |
| 2025-02-17 | 15.80 | 15.81 | 0.12 | 0.76% | 15.64 | 16.23 | 93497 | 14843.92 | 2.56% | 0.00 |
| 2025-02-14 | 15.67 | 15.69 | -0.06 | -0.38% | 15.62 | 15.95 | 77034 | 12149.80 | 2.11% | 0.00 |
| 2025-02-13 | 16.04 | 15.75 | -0.28 | -1.75% | 15.64 | 16.25 | 118521 | 18936.46 | 3.25% | 0.00 |
| 2025-02-12 | 15.74 | 16.03 | 0.18 | 1.14% | 15.65 | 16.07 | 95756 | 15206.40 | 2.63% | 0.00 |
| 2025-02-11 | 15.67 | 15.85 | 0.23 | 1.47% | 15.39 | 15.87 | 110617 | 17356.55 | 3.03% | 0.00 |
| 2025-02-10 | 15.98 | 15.62 | -0.18 | -1.14% | 15.50 | 15.98 | 85861 | 13412.12 | 2.36% | 0.00 |
| 2025-02-07 | 15.66 | 15.80 | 0.10 | 0.64% | 15.60 | 16.18 | 138498 | 22048.00 | 3.80% | 0.00 |
| 2025-02-06 | 15.07 | 15.70 | 0.56 | 3.70% | 15.02 | 15.80 | 135048 | 20896.30 | 3.70% | 0.00 |
| 2025-02-05 | 14.97 | 15.14 | 0.24 | 1.61% | 14.81 | 15.21 | 74359 | 11134.78 | 2.04% | 0.00 |
| 2025-01-27 | 15.31 | 14.90 | -0.42 | -2.74% | 14.90 | 15.44 | 72116 | 10886.89 | 1.98% | 0.00 |
| 2025-01-24 | 15.11 | 15.32 | 0.33 | 2.20% | 15.00 | 15.48 | 88683 | 13542.09 | 2.43% | 0.00 |
| 2025-01-23 | 14.98 | 14.99 | 0.20 | 1.35% | 14.90 | 15.52 | 101172 | 15382.60 | 2.78% | 0.00 |
| 2025-01-22 | 14.98 | 14.79 | -0.23 | -1.53% | 14.71 | 15.16 | 66077 | 9825.96 | 1.81% | 0.00 |
| 2025-01-21 | 15.37 | 15.12 | -0.17 | -1.11% | 14.85 | 15.45 | 85460 | 12863.55 | 2.34% | 0.00 |
| 2025-01-20 | 15.10 | 15.29 | 0.29 | 1.93% | 14.93 | 15.55 | 122900 | 18793.90 | 3.37% | 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。
