| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 17.95 | 18.71 | 0.48 | 2.63% | 17.74 | 19.59 | 798797 | 149193.78 | 34.68% | 16.00 |
| 2025-03-31 | 17.21 | 18.23 | 0.46 | 2.59% | 15.86 | 18.58 | 679399 | 115800.69 | 29.49% | 20.00 |
| 2025-03-28 | 17.11 | 17.77 | 0.69 | 4.04% | 17.11 | 18.56 | 781907 | 139660.80 | 33.95% | 32.00 |
| 2025-03-27 | 19.00 | 17.08 | -1.81 | -9.58% | 17.01 | 19.39 | 867852 | 155351.38 | 37.68% | 204.00 |
| 2025-03-26 | 15.62 | 18.89 | 3.15 | 20.01% | 15.43 | 18.89 | 475477 | 85625.52 | 20.64% | 103.00 |
| 2025-03-25 | 15.01 | 15.74 | 0.86 | 5.78% | 15.01 | 17.64 | 584089 | 96003.77 | 25.36% | 33.00 |
| 2025-03-24 | 15.78 | 14.88 | -0.92 | -5.82% | 14.43 | 15.92 | 314448 | 47452.37 | 13.65% | 2.00 |
| 2025-03-21 | 16.93 | 15.80 | -1.13 | -6.67% | 15.66 | 16.99 | 422837 | 68020.01 | 18.36% | 0.00 |
| 2025-03-20 | 16.68 | 16.93 | 0.17 | 1.01% | 16.51 | 17.89 | 623842 | 107389.63 | 27.08% | 5.00 |
| 2025-03-19 | 15.65 | 16.76 | 0.91 | 5.74% | 15.58 | 17.41 | 539687 | 89322.00 | 23.43% | 2.00 |
| 2025-03-18 | 15.06 | 15.85 | 0.78 | 5.18% | 14.95 | 15.94 | 398989 | 61801.30 | 17.32% | 40.00 |
| 2025-03-17 | 14.65 | 15.07 | 0.39 | 2.66% | 14.44 | 15.08 | 199476 | 29536.07 | 8.66% | 51.00 |
| 2025-03-14 | 14.19 | 14.68 | 0.45 | 3.16% | 14.04 | 14.79 | 195970 | 28369.40 | 8.51% | 3.00 |
| 2025-03-13 | 14.90 | 14.23 | -0.75 | -5.01% | 14.00 | 14.96 | 269389 | 38535.96 | 11.70% | 0.00 |
| 2025-03-12 | 15.08 | 14.98 | -0.12 | -0.79% | 14.88 | 15.27 | 223065 | 33641.21 | 9.68% | 0.00 |
| 2025-03-11 | 15.19 | 15.10 | -0.41 | -2.64% | 14.84 | 15.53 | 250047 | 37829.10 | 10.86% | 8.00 |
| 2025-03-10 | 15.33 | 15.51 | 0.16 | 1.04% | 15.08 | 15.59 | 271086 | 41648.16 | 11.77% | 0.00 |
| 2025-03-07 | 15.10 | 15.35 | 0.02 | 0.13% | 15.00 | 15.57 | 283841 | 43388.36 | 12.32% | 0.00 |
| 2025-03-06 | 15.01 | 15.33 | 0.28 | 1.86% | 14.95 | 15.65 | 395242 | 60857.11 | 17.16% | 7.00 |
| 2025-03-05 | 14.69 | 15.05 | 0.33 | 2.24% | 14.61 | 15.15 | 319427 | 47576.00 | 13.87% | 12.00 |
| 2025-03-04 | 14.27 | 14.72 | 0.20 | 1.38% | 14.18 | 15.01 | 302624 | 44737.53 | 13.14% | 60.00 |
| 2025-03-03 | 15.12 | 14.52 | -0.55 | -3.65% | 14.33 | 15.24 | 343784 | 50384.56 | 14.92% | 0.00 |
| 2025-02-28 | 16.43 | 15.07 | -1.44 | -8.72% | 15.00 | 16.51 | 478363 | 73661.20 | 20.77% | 1.00 |
| 2025-02-27 | 17.37 | 16.51 | -1.29 | -7.25% | 16.15 | 17.66 | 780391 | 131493.23 | 33.88% | 1.00 |
| 2025-02-26 | 15.17 | 17.80 | 2.97 | 20.03% | 15.13 | 17.80 | 946779 | 162215.19 | 41.10% | 24.00 |
| 2025-02-25 | 14.23 | 14.83 | 0.39 | 2.70% | 14.10 | 15.44 | 424984 | 63316.86 | 18.45% | 0.00 |
| 2025-02-24 | 14.18 | 14.44 | 0.13 | 0.91% | 13.87 | 14.64 | 307670 | 44165.09 | 13.36% | 0.00 |
| 2025-02-21 | 14.31 | 14.31 | -0.20 | -1.38% | 14.04 | 14.48 | 329944 | 46964.89 | 14.32% | 4.00 |
| 2025-02-20 | 13.78 | 14.51 | 0.79 | 5.76% | 13.73 | 14.68 | 463660 | 65968.80 | 20.13% | 4.00 |
| 2025-02-19 | 12.78 | 13.72 | 0.84 | 6.52% | 12.73 | 13.74 | 340708 | 46091.66 | 14.79% | 15.00 |
| 2025-02-18 | 13.08 | 12.88 | -0.32 | -2.42% | 12.83 | 13.38 | 173115 | 22627.22 | 7.52% | 0.00 |
| 2025-02-17 | 12.79 | 13.20 | 0.45 | 3.53% | 12.76 | 13.22 | 208923 | 27304.52 | 9.07% | 0.00 |
| 2025-02-14 | 13.15 | 12.75 | -0.44 | -3.34% | 12.69 | 13.29 | 210872 | 27250.67 | 9.15% | 0.00 |
| 2025-02-13 | 13.95 | 13.19 | -0.74 | -5.31% | 13.11 | 13.98 | 266620 | 35911.64 | 11.57% | 0.00 |
| 2025-02-12 | 12.97 | 13.93 | 0.89 | 6.83% | 12.70 | 14.47 | 438984 | 60482.74 | 19.06% | 0.00 |
| 2025-02-11 | 12.92 | 13.04 | 0.04 | 0.31% | 12.81 | 13.10 | 172977 | 22452.26 | 7.51% | 0.00 |
| 2025-02-10 | 13.06 | 13.00 | -0.15 | -1.14% | 12.69 | 13.20 | 191177 | 24737.49 | 8.30% | 0.00 |
| 2025-02-07 | 13.18 | 13.15 | -0.18 | -1.35% | 12.91 | 13.45 | 277394 | 36632.37 | 12.04% | 0.00 |
| 2025-02-06 | 12.50 | 13.33 | 0.73 | 5.79% | 12.50 | 13.45 | 260144 | 34060.77 | 11.29% | 0.00 |
| 2025-02-05 | 12.60 | 12.60 | 0.19 | 1.53% | 12.40 | 12.70 | 149143 | 18754.25 | 6.47% | 0.00 |
| 2025-01-27 | 12.92 | 12.41 | -0.48 | -3.72% | 12.35 | 13.03 | 154159 | 19309.18 | 6.69% | 0.00 |
| 2025-01-24 | 12.53 | 12.89 | 0.24 | 1.90% | 12.43 | 12.92 | 186761 | 23738.89 | 8.11% | 0.00 |
| 2025-01-23 | 12.70 | 12.65 | 0.02 | 0.16% | 12.59 | 13.18 | 229442 | 29486.77 | 9.96% | 0.00 |
| 2025-01-22 | 12.67 | 12.63 | -0.17 | -1.33% | 12.47 | 12.79 | 165093 | 20873.07 | 7.17% | 0.00 |
| 2025-01-21 | 12.49 | 12.80 | 0.36 | 2.89% | 12.38 | 12.88 | 252335 | 31949.83 | 10.95% | 0.00 |
| 2025-01-20 | 12.32 | 12.44 | 0.17 | 1.39% | 12.10 | 12.51 | 178762 | 22093.47 | 7.76% | 0.00 |
| 2025-01-17 | 12.04 | 12.27 | 0.11 | 0.90% | 12.04 | 12.58 | 192767 | 23776.00 | 8.37% | 0.00 |
| 2025-01-16 | 12.32 | 12.16 | -0.08 | -0.65% | 11.95 | 12.43 | 169329 | 20663.58 | 7.35% | 0.00 |
| 2025-01-15 | 12.33 | 12.24 | -0.16 | -1.29% | 12.18 | 12.49 | 204228 | 25132.87 | 8.87% | 0.00 |
| 2025-01-14 | 11.60 | 12.40 | 0.81 | 6.99% | 11.46 | 12.45 | 285343 | 34604.96 | 12.39% | 0.00 |
| 2025-01-13 | 11.04 | 11.59 | 0.36 | 3.21% | 10.90 | 12.09 | 240109 | 27794.83 | 10.42% | 0.00 |
| 2025-01-10 | 11.44 | 11.23 | -0.23 | -2.01% | 11.23 | 11.81 | 191168 | 22076.16 | 8.30% | 0.00 |
| 2025-01-09 | 11.00 | 11.46 | 0.40 | 3.62% | 10.91 | 11.69 | 194596 | 22028.80 | 8.45% | 0.00 |
| 2025-01-08 | 10.73 | 11.06 | 0.29 | 2.69% | 10.52 | 11.15 | 143482 | 15580.05 | 6.23% | 0.00 |
| 2025-01-07 | 10.24 | 10.77 | 0.58 | 5.69% | 10.20 | 10.77 | 117118 | 12316.06 | 5.08% | 0.00 |
| 2025-01-06 | 10.38 | 10.19 | -0.12 | -1.16% | 10.03 | 10.42 | 79887 | 8165.83 | 3.47% | 0.00 |
| 2025-01-03 | 11.12 | 10.31 | -0.68 | -6.19% | 10.26 | 11.20 | 113031 | 12002.10 | 4.91% | 0.00 |
| 2025-01-02 | 11.18 | 10.99 | -0.20 | -1.79% | 10.86 | 11.46 | 106218 | 11812.00 | 4.61% | 0.00 |
| 2024-12-31 | 11.78 | 11.19 | -0.58 | -4.93% | 11.18 | 11.90 | 119197 | 13615.50 | 5.17% | 0.00 |
| 2024-12-30 | 11.82 | 11.77 | -0.18 | -1.51% | 11.55 | 11.95 | 84620 | 9971.12 | 3.67% | 0.00 |
| 2024-12-27 | 12.09 | 11.95 | -0.18 | -1.48% | 11.88 | 12.22 | 116441 | 14041.13 | 5.06% | 0.00 |
| 2024-12-26 | 11.72 | 12.13 | 0.37 | 3.15% | 11.69 | 12.30 | 154995 | 18799.17 | 6.73% | 10.00 |
| 2024-12-25 | 11.84 | 11.76 | -0.29 | -2.41% | 11.53 | 12.10 | 125997 | 14855.89 | 5.47% | 0.00 |
| 2024-12-24 | 12.17 | 12.05 | 0.24 | 2.03% | 11.81 | 12.29 | 156430 | 18834.91 | 6.79% | 42.00 |
| 2024-12-23 | 12.38 | 11.81 | -0.32 | -2.64% | 11.71 | 12.57 | 166537 | 19931.39 | 7.23% | 10.00 |
| 2024-12-20 | 11.89 | 12.13 | 0.25 | 2.10% | 11.80 | 12.35 | 160758 | 19516.01 | 6.98% | 0.00 |
| 2024-12-19 | 11.56 | 11.88 | 0.04 | 0.34% | 11.56 | 12.05 | 147211 | 17513.20 | 6.39% | 0.00 |
| 2024-12-18 | 11.99 | 11.84 | -0.14 | -1.17% | 11.60 | 12.04 | 165981 | 19627.17 | 7.21% | 6.00 |
| 2024-12-17 | 12.78 | 11.98 | -0.83 | -6.48% | 11.89 | 12.80 | 210289 | 25712.85 | 9.13% | 0.00 |
| 2024-12-16 | 13.02 | 12.81 | -0.33 | -2.51% | 12.71 | 13.20 | 192508 | 24844.03 | 8.36% | 13.00 |
| 2024-12-13 | 13.77 | 13.14 | -0.85 | -6.08% | 13.11 | 14.34 | 345420 | 46751.66 | 15.00% | 2.00 |
| 2024-12-12 | 13.85 | 13.99 | 0.25 | 1.82% | 13.56 | 14.20 | 312594 | 43525.60 | 13.57% | 0.00 |
| 2024-12-11 | 13.72 | 13.74 | -0.13 | -0.94% | 13.22 | 13.96 | 311564 | 42400.93 | 13.53% | 20.00 |
| 2024-12-10 | 14.00 | 13.87 | 0.19 | 1.39% | 13.72 | 14.68 | 432998 | 61199.23 | 18.80% | 20.00 |
| 2024-12-09 | 13.12 | 13.68 | 0.48 | 3.64% | 13.04 | 13.96 | 365988 | 49406.79 | 15.89% | 0.00 |
| 2024-12-06 | 14.10 | 13.20 | -1.21 | -8.40% | 13.13 | 14.15 | 501792 | 68276.63 | 21.78% | 0.00 |
| 2024-12-05 | 13.60 | 14.41 | 0.66 | 4.80% | 13.60 | 15.12 | 465660 | 66950.92 | 20.22% | 1.00 |
| 2024-12-04 | 13.55 | 13.75 | -0.29 | -2.07% | 13.24 | 14.50 | 494197 | 67983.77 | 21.45% | 0.00 |
| 2024-12-03 | 12.77 | 14.04 | 1.07 | 8.25% | 12.62 | 14.67 | 619296 | 83003.76 | 26.89% | 1.00 |
| 2024-12-02 | 12.55 | 12.97 | 0.44 | 3.51% | 12.45 | 13.60 | 468511 | 60520.31 | 20.34% | 0.00 |
力星股份(300421)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。
