| 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 | 28.35 | 28.78 | 0.16 | 0.56% | 27.77 | 28.95 | 216356 | 61430.18 | 9.39% | 0.00 |
| 2026-02-02 | 28.87 | 28.62 | 0.09 | 0.32% | 28.30 | 29.95 | 230811 | 67058.66 | 10.02% | 1.00 |
| 2026-01-30 | 28.19 | 28.53 | -0.05 | -0.17% | 27.90 | 29.19 | 160127 | 45675.71 | 6.95% | 0.00 |
| 2026-01-29 | 29.24 | 28.58 | -0.94 | -3.18% | 28.40 | 29.47 | 169241 | 48835.03 | 7.35% | 0.00 |
| 2026-01-28 | 29.89 | 29.52 | -0.80 | -2.64% | 29.07 | 30.18 | 188201 | 55363.46 | 8.17% | 3.00 |
| 2026-01-27 | 29.77 | 30.32 | 0.12 | 0.40% | 29.33 | 30.69 | 198420 | 59566.83 | 8.61% | 0.00 |
| 2026-01-26 | 34.47 | 30.20 | -4.62 | -13.27% | 30.16 | 35.10 | 446225 | 142394.92 | 19.37% | 61.00 |
| 2026-01-23 | 34.02 | 34.82 | 0.99 | 2.93% | 33.69 | 35.15 | 326538 | 113032.82 | 14.18% | 64.00 |
| 2026-01-22 | 34.20 | 33.83 | -0.12 | -0.35% | 33.68 | 35.95 | 297230 | 102757.47 | 12.90% | 0.00 |
| 2026-01-21 | 33.28 | 33.95 | -0.90 | -2.58% | 31.97 | 35.20 | 353987 | 120709.96 | 15.37% | 0.00 |
| 2026-01-20 | 34.50 | 34.85 | 0.13 | 0.37% | 33.80 | 36.10 | 379067 | 132938.92 | 16.46% | 11.00 |
| 2026-01-19 | 34.60 | 34.72 | 0.08 | 0.23% | 33.51 | 35.66 | 368870 | 127704.60 | 16.01% | 47.00 |
| 2026-01-16 | 32.75 | 34.64 | 2.28 | 7.05% | 32.75 | 35.23 | 393365 | 135065.86 | 17.08% | 0.00 |
| 2026-01-15 | 32.04 | 32.36 | -0.03 | -0.09% | 31.91 | 33.13 | 196472 | 63672.04 | 8.53% | 2.00 |
| 2026-01-14 | 33.40 | 32.39 | -0.93 | -2.79% | 31.86 | 34.05 | 400809 | 132115.89 | 17.40% | 8.00 |
| 2026-01-13 | 36.50 | 33.32 | -3.83 | -10.31% | 33.32 | 36.72 | 493000 | 171589.97 | 21.40% | 44.00 |
| 2026-01-12 | 36.04 | 37.15 | 0.75 | 2.06% | 35.32 | 38.33 | 526965 | 194433.86 | 22.88% | 57.00 |
| 2026-01-09 | 34.50 | 36.40 | 1.40 | 4.00% | 34.32 | 36.74 | 516311 | 185768.41 | 22.41% | 28.00 |
| 2026-01-08 | 33.90 | 35.00 | 0.68 | 1.98% | 33.52 | 35.52 | 402318 | 139451.77 | 17.47% | 12.00 |
| 2026-01-07 | 34.00 | 34.32 | 0.37 | 1.09% | 33.88 | 36.15 | 432946 | 150317.56 | 18.80% | 23.00 |
| 2026-01-06 | 34.81 | 33.95 | -0.95 | -2.72% | 33.77 | 35.99 | 512402 | 177878.72 | 22.25% | 54.00 |
| 2026-01-05 | 35.00 | 34.90 | -1.88 | -5.11% | 34.58 | 36.75 | 462945 | 164268.23 | 20.10% | 1.00 |
| 2025-12-31 | 36.20 | 36.78 | 0.83 | 2.31% | 34.50 | 37.88 | 600831 | 218057.95 | 26.08% | 58.00 |
| 2025-12-30 | 31.96 | 35.95 | 3.44 | 10.58% | 31.52 | 39.01 | 764385 | 263848.56 | 33.18% | 2.00 |
| 2025-12-29 | 29.26 | 32.51 | 2.87 | 9.68% | 28.97 | 33.16 | 596609 | 186893.48 | 25.90% | 28.00 |
| 2025-12-26 | 30.81 | 29.64 | -1.35 | -4.36% | 28.93 | 31.21 | 524858 | 157931.08 | 22.79% | 14.00 |
| 2025-12-25 | 27.30 | 30.99 | 3.42 | 12.40% | 27.01 | 32.76 | 607887 | 179790.69 | 26.39% | 9.00 |
| 2025-12-24 | 28.25 | 27.57 | -1.22 | -4.24% | 26.03 | 28.46 | 397946 | 109232.50 | 17.28% | 35.00 |
| 2025-12-23 | 27.80 | 28.79 | 1.00 | 3.60% | 27.27 | 29.15 | 480460 | 136454.78 | 20.86% | 20.00 |
| 2025-12-22 | 27.67 | 27.79 | 0.63 | 2.32% | 27.03 | 28.49 | 462923 | 128118.35 | 20.10% | 30.00 |
| 2025-12-19 | 27.21 | 27.16 | -0.05 | -0.18% | 26.92 | 28.13 | 299533 | 82016.30 | 13.00% | 0.00 |
| 2025-12-18 | 27.71 | 27.21 | -1.09 | -3.85% | 26.99 | 29.59 | 408203 | 113278.38 | 17.72% | 5.00 |
| 2025-12-17 | 27.45 | 28.30 | 1.05 | 3.85% | 27.00 | 28.34 | 298864 | 82992.39 | 12.97% | 1.00 |
| 2025-12-16 | 28.74 | 27.25 | -1.65 | -5.71% | 26.84 | 28.88 | 290519 | 79775.36 | 12.61% | 4.00 |
| 2025-12-15 | 29.87 | 28.90 | -0.89 | -2.99% | 28.25 | 29.87 | 317244 | 91587.33 | 13.77% | 0.00 |
| 2025-12-12 | 30.09 | 29.79 | -0.47 | -1.55% | 29.58 | 31.00 | 379397 | 114464.38 | 16.47% | 4.00 |
| 2025-12-11 | 32.34 | 30.26 | -1.76 | -5.50% | 30.20 | 33.00 | 486830 | 151264.39 | 21.13% | 43.00 |
| 2025-12-10 | 30.78 | 32.02 | 1.24 | 4.03% | 30.15 | 33.70 | 642944 | 205902.11 | 27.91% | 34.00 |
| 2025-12-09 | 30.51 | 30.78 | -1.83 | -5.61% | 30.51 | 32.20 | 596468 | 185843.27 | 25.89% | 28.00 |
| 2025-12-08 | 28.00 | 32.61 | 3.83 | 13.31% | 26.90 | 33.22 | 890421 | 257789.23 | 38.66% | 22.00 |
| 2025-12-05 | 23.65 | 28.78 | 4.80 | 20.02% | 23.20 | 28.78 | 862132 | 227909.86 | 37.43% | 0.00 |
| 2025-12-04 | 24.69 | 23.98 | 0.18 | 0.76% | 23.07 | 25.20 | 658582 | 158200.89 | 28.59% | 8.00 |
| 2025-12-03 | 24.60 | 23.80 | -0.52 | -2.14% | 23.53 | 24.75 | 302658 | 72581.31 | 13.14% | 2.00 |
| 2025-12-02 | 25.43 | 24.32 | -1.33 | -5.19% | 24.06 | 25.46 | 412810 | 101442.04 | 17.92% | 1.00 |
| 2025-12-01 | 25.09 | 25.65 | 0.52 | 2.07% | 24.70 | 25.95 | 544795 | 138191.02 | 23.65% | 23.00 |
| 2025-11-28 | 22.89 | 25.13 | 2.77 | 12.39% | 22.50 | 26.83 | 756806 | 188002.62 | 32.86% | 23.00 |
| 2025-11-27 | 20.27 | 22.36 | 2.34 | 11.69% | 20.22 | 22.88 | 522221 | 112773.99 | 22.67% | 4.00 |
| 2025-11-26 | 19.02 | 20.02 | 0.89 | 4.65% | 18.95 | 20.39 | 311914 | 62074.31 | 13.54% | 0.00 |
| 2025-11-25 | 19.16 | 19.13 | 0.16 | 0.84% | 18.96 | 19.37 | 162055 | 31068.97 | 7.04% | 3.00 |
| 2025-11-24 | 18.91 | 18.97 | 0.01 | 0.05% | 18.30 | 19.28 | 179097 | 33656.89 | 7.78% | 0.00 |
| 2025-11-21 | 18.08 | 18.96 | 0.59 | 3.21% | 17.73 | 19.60 | 311588 | 58525.78 | 13.53% | 47.00 |
| 2025-11-20 | 18.82 | 18.37 | -0.38 | -2.03% | 18.22 | 18.90 | 117864 | 21771.23 | 5.12% | 10.00 |
| 2025-11-19 | 19.26 | 18.75 | -0.60 | -3.10% | 18.56 | 19.33 | 147508 | 27794.49 | 6.40% | 0.00 |
| 2025-11-18 | 19.17 | 19.35 | 0.11 | 0.57% | 18.85 | 19.80 | 210701 | 40730.50 | 9.15% | 2.00 |
| 2025-11-17 | 19.23 | 19.24 | 0.00 | 0.00% | 18.96 | 19.62 | 147858 | 28459.90 | 6.42% | 0.00 |
| 2025-11-14 | 19.12 | 19.24 | -0.33 | -1.69% | 18.97 | 19.70 | 151581 | 29218.27 | 6.58% | 0.00 |
| 2025-11-13 | 19.58 | 19.57 | -0.13 | -0.66% | 19.43 | 19.81 | 168356 | 32952.86 | 7.31% | 0.00 |
| 2025-11-12 | 20.12 | 19.70 | -0.45 | -2.23% | 19.40 | 20.32 | 177177 | 35121.53 | 7.69% | 0.00 |
| 2025-11-11 | 20.47 | 20.15 | -0.17 | -0.84% | 19.74 | 20.58 | 225514 | 45215.23 | 9.79% | 0.00 |
| 2025-11-10 | 21.38 | 20.32 | -1.27 | -5.88% | 19.91 | 21.45 | 394944 | 81098.44 | 17.15% | 0.00 |
| 2025-11-07 | 23.75 | 21.59 | -2.40 | -10.00% | 21.44 | 23.88 | 514876 | 113086.04 | 22.35% | 0.00 |
| 2025-11-06 | 23.49 | 23.99 | 1.12 | 4.90% | 22.44 | 24.69 | 459736 | 108498.65 | 19.96% | 10.00 |
| 2025-11-05 | 22.02 | 22.87 | 0.51 | 2.28% | 22.01 | 23.20 | 313556 | 71134.95 | 13.61% | 30.00 |
| 2025-11-04 | 24.09 | 22.36 | -1.84 | -7.60% | 22.23 | 24.59 | 418199 | 96035.80 | 18.16% | 4.00 |
| 2025-11-03 | 24.71 | 24.20 | 0.50 | 2.11% | 23.99 | 25.71 | 441090 | 108875.09 | 19.15% | 11.00 |
| 2025-10-31 | 23.09 | 23.70 | 0.85 | 3.72% | 22.64 | 24.44 | 378496 | 89839.72 | 16.43% | 2.00 |
| 2025-10-30 | 23.73 | 22.85 | -1.00 | -4.19% | 22.80 | 24.26 | 337333 | 78808.67 | 14.64% | 1.00 |
| 2025-10-29 | 24.03 | 23.85 | -0.25 | -1.04% | 23.47 | 24.29 | 316561 | 75480.79 | 13.74% | 2.00 |
| 2025-10-28 | 24.79 | 24.10 | -0.05 | -0.21% | 23.61 | 24.99 | 427608 | 103112.95 | 18.56% | 17.00 |
| 2025-10-27 | 22.96 | 24.15 | 2.51 | 11.60% | 22.96 | 24.66 | 644827 | 153718.83 | 27.99% | 9.00 |
| 2025-10-24 | 19.90 | 21.64 | 1.83 | 9.24% | 19.67 | 22.36 | 563278 | 117699.93 | 24.45% | 6.00 |
| 2025-10-23 | 19.87 | 19.81 | -0.51 | -2.51% | 19.38 | 20.94 | 327103 | 65642.56 | 14.20% | 31.00 |
| 2025-10-22 | 20.79 | 20.32 | -0.86 | -4.06% | 19.80 | 20.98 | 351862 | 71447.27 | 15.28% | 0.00 |
| 2025-10-21 | 21.00 | 21.18 | 0.45 | 2.17% | 20.23 | 22.12 | 497027 | 105140.57 | 21.58% | 14.00 |
| 2025-10-20 | 19.69 | 20.73 | 1.77 | 9.34% | 19.66 | 21.45 | 563686 | 116181.20 | 24.47% | 0.00 |
| 2025-10-17 | 19.79 | 18.96 | -0.92 | -4.63% | 18.82 | 19.99 | 327029 | 62609.58 | 14.20% | 16.00 |
| 2025-10-16 | 19.66 | 19.88 | -0.71 | -3.45% | 19.50 | 20.69 | 419101 | 83890.49 | 18.19% | 22.00 |
| 2025-10-15 | 20.06 | 20.59 | 0.60 | 3.00% | 19.58 | 21.11 | 508745 | 103705.06 | 22.09% | 0.00 |
| 2025-10-14 | 20.15 | 19.99 | 0.33 | 1.68% | 19.73 | 21.67 | 438467 | 90057.41 | 19.04% | 0.00 |
| 2025-10-13 | 17.94 | 19.66 | 0.67 | 3.53% | 17.78 | 20.05 | 439929 | 84356.08 | 19.10% | 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。
