| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.27 | 11.14 | -0.19 | -1.68% | 11.12 | 11.50 | 26785 | 3027.91 | 1.14% | 0.00 |
| 2025-12-11 | 11.68 | 11.33 | -0.36 | -3.08% | 11.30 | 11.71 | 27724 | 3177.05 | 1.18% | 0.00 |
| 2025-12-10 | 11.87 | 11.69 | -0.21 | -1.76% | 11.66 | 11.94 | 22261 | 2614.08 | 0.95% | 0.00 |
| 2025-12-09 | 11.95 | 11.90 | -0.10 | -0.83% | 11.89 | 12.10 | 18286 | 2194.05 | 0.78% | 0.00 |
| 2025-12-08 | 12.07 | 12.00 | 0.01 | 0.08% | 11.96 | 12.18 | 22685 | 2739.54 | 0.97% | 0.00 |
| 2025-12-05 | 11.71 | 11.99 | 0.29 | 2.48% | 11.61 | 12.03 | 21768 | 2583.67 | 0.93% | 0.00 |
| 2025-12-04 | 11.88 | 11.70 | -0.18 | -1.52% | 11.68 | 11.91 | 18526 | 2179.08 | 0.79% | 0.00 |
| 2025-12-03 | 12.01 | 11.88 | -0.13 | -1.08% | 11.78 | 12.05 | 16422 | 1951.13 | 0.70% | 0.00 |
| 2025-12-02 | 12.08 | 12.01 | -0.02 | -0.17% | 11.89 | 12.08 | 20372 | 2440.00 | 0.87% | 0.00 |
| 2025-12-01 | 12.12 | 12.03 | -0.08 | -0.66% | 11.98 | 12.29 | 31126 | 3775.97 | 1.33% | 0.00 |
| 2025-11-28 | 11.85 | 12.11 | 0.30 | 2.54% | 11.76 | 12.13 | 24490 | 2927.92 | 1.04% | 0.00 |
| 2025-11-27 | 11.73 | 11.81 | 0.12 | 1.03% | 11.64 | 11.93 | 22860 | 2693.14 | 0.98% | 0.00 |
| 2025-11-26 | 11.85 | 11.69 | -0.20 | -1.68% | 11.65 | 12.03 | 21690 | 2565.98 | 0.93% | 0.00 |
| 2025-11-25 | 11.74 | 11.89 | 0.15 | 1.28% | 11.70 | 12.03 | 23917 | 2851.21 | 1.02% | 0.00 |
| 2025-11-24 | 11.52 | 11.74 | 0.31 | 2.71% | 11.49 | 11.79 | 31789 | 3701.75 | 1.36% | 0.00 |
| 2025-11-21 | 12.08 | 11.43 | -0.67 | -5.54% | 11.32 | 12.20 | 39022 | 4538.54 | 1.66% | 0.00 |
| 2025-11-20 | 12.21 | 12.10 | -0.05 | -0.41% | 11.94 | 12.28 | 24758 | 3001.85 | 1.06% | 0.00 |
| 2025-11-19 | 12.56 | 12.15 | -0.39 | -3.11% | 12.11 | 12.56 | 32738 | 4012.82 | 1.40% | 0.00 |
| 2025-11-18 | 12.57 | 12.54 | -0.02 | -0.16% | 12.38 | 12.57 | 23347 | 2908.22 | 1.00% | 0.00 |
| 2025-11-17 | 12.64 | 12.56 | -0.02 | -0.16% | 12.44 | 12.64 | 24003 | 3008.65 | 1.02% | 2.00 |
| 2025-11-14 | 12.48 | 12.58 | 0.10 | 0.80% | 12.47 | 12.69 | 33436 | 4210.89 | 1.43% | 0.00 |
| 2025-11-13 | 12.40 | 12.48 | 0.08 | 0.65% | 12.33 | 12.53 | 27378 | 3414.36 | 1.17% | 0.00 |
| 2025-11-12 | 12.52 | 12.40 | -0.12 | -0.96% | 12.36 | 12.57 | 26195 | 3258.59 | 1.12% | 0.00 |
| 2025-11-11 | 12.32 | 12.52 | 0.18 | 1.46% | 12.26 | 12.52 | 33153 | 4121.40 | 1.41% | 40.00 |
| 2025-11-10 | 12.48 | 12.34 | -0.11 | -0.88% | 12.23 | 12.52 | 30168 | 3726.84 | 1.29% | 0.00 |
| 2025-11-07 | 12.29 | 12.45 | 0.12 | 0.97% | 12.22 | 12.47 | 30552 | 3778.48 | 1.30% | 0.00 |
| 2025-11-06 | 12.29 | 12.33 | 0.03 | 0.24% | 12.11 | 12.39 | 30592 | 3753.00 | 1.31% | 0.00 |
| 2025-11-05 | 12.03 | 12.30 | 0.18 | 1.49% | 11.92 | 12.32 | 34141 | 4162.70 | 1.46% | 0.00 |
| 2025-11-04 | 12.10 | 12.12 | 0.04 | 0.33% | 11.97 | 12.16 | 22587 | 2726.09 | 0.96% | 0.00 |
| 2025-11-03 | 11.93 | 12.08 | 0.12 | 1.00% | 11.91 | 12.11 | 29393 | 3534.91 | 1.25% | 0.00 |
| 2025-10-31 | 12.00 | 11.96 | 0.10 | 0.84% | 11.81 | 12.00 | 35704 | 4252.11 | 1.52% | 0.00 |
| 2025-10-30 | 11.98 | 11.86 | -0.10 | -0.84% | 11.82 | 11.98 | 25524 | 3036.74 | 1.09% | 0.00 |
| 2025-10-29 | 12.18 | 11.96 | -0.16 | -1.32% | 11.86 | 12.18 | 28345 | 3386.98 | 1.21% | 0.00 |
| 2025-10-28 | 12.10 | 12.12 | 0.05 | 0.41% | 11.93 | 12.22 | 34522 | 4180.91 | 1.47% | 0.00 |
| 2025-10-27 | 12.27 | 12.07 | -0.06 | -0.49% | 11.98 | 12.28 | 36113 | 4369.98 | 1.54% | 0.00 |
| 2025-10-24 | 12.21 | 12.13 | -0.04 | -0.33% | 12.07 | 12.26 | 36519 | 4433.17 | 1.56% | 0.00 |
| 2025-10-23 | 12.00 | 12.17 | 0.11 | 0.91% | 11.83 | 12.18 | 49186 | 5899.79 | 2.10% | 0.00 |
| 2025-10-22 | 11.93 | 12.06 | 0.11 | 0.92% | 11.85 | 12.25 | 51893 | 6272.87 | 2.21% | 0.00 |
| 2025-10-21 | 11.65 | 11.95 | 0.27 | 2.31% | 11.60 | 11.96 | 44052 | 5221.76 | 1.88% | 0.00 |
| 2025-10-20 | 11.37 | 11.68 | 0.31 | 2.73% | 11.37 | 11.69 | 34217 | 3975.57 | 1.46% | 0.00 |
| 2025-10-17 | 11.65 | 11.37 | -0.23 | -1.98% | 11.33 | 11.65 | 28238 | 3238.50 | 1.20% | 0.00 |
| 2025-10-16 | 11.65 | 11.60 | -0.05 | -0.43% | 11.48 | 11.72 | 33589 | 3897.72 | 1.43% | 0.00 |
| 2025-10-15 | 11.65 | 11.65 | 0.06 | 0.52% | 11.42 | 11.73 | 35720 | 4144.40 | 1.52% | 0.00 |
| 2025-10-14 | 11.73 | 11.59 | -0.03 | -0.26% | 11.52 | 11.79 | 38326 | 4469.44 | 1.64% | 0.00 |
| 2025-10-13 | 11.17 | 11.62 | -0.08 | -0.68% | 11.02 | 11.76 | 49110 | 5659.41 | 2.10% | 0.00 |
| 2025-10-10 | 11.37 | 11.70 | 0.27 | 2.36% | 11.35 | 11.75 | 38371 | 4446.05 | 1.64% | 0.00 |
| 2025-10-09 | 11.54 | 11.43 | -0.05 | -0.44% | 11.40 | 11.68 | 22006 | 2534.70 | 0.94% | 0.00 |
| 2025-09-30 | 11.58 | 11.48 | -0.07 | -0.61% | 11.47 | 11.68 | 17808 | 2053.65 | 0.76% | 0.00 |
| 2025-09-29 | 11.37 | 11.55 | 0.18 | 1.58% | 11.13 | 11.58 | 32569 | 3731.50 | 1.39% | 0.00 |
| 2025-09-26 | 11.35 | 11.37 | -0.04 | -0.35% | 11.17 | 11.52 | 29611 | 3369.76 | 1.26% | 0.00 |
| 2025-09-25 | 11.56 | 11.41 | -0.16 | -1.38% | 11.38 | 11.67 | 26954 | 3100.17 | 1.15% | 0.00 |
| 2025-09-24 | 11.36 | 11.57 | 0.12 | 1.05% | 11.26 | 11.61 | 26662 | 3065.20 | 1.14% | 0.00 |
| 2025-09-23 | 11.42 | 11.45 | -0.04 | -0.35% | 10.91 | 11.53 | 43229 | 4840.22 | 1.84% | 0.00 |
| 2025-09-22 | 11.45 | 11.49 | 0.07 | 0.61% | 11.30 | 11.60 | 24612 | 2821.89 | 1.05% | 0.00 |
| 2025-09-19 | 11.64 | 11.42 | -0.20 | -1.72% | 11.30 | 11.70 | 30852 | 3527.58 | 1.32% | 0.00 |
| 2025-09-18 | 11.89 | 11.62 | -0.22 | -1.86% | 11.50 | 11.97 | 35706 | 4193.00 | 1.52% | 0.00 |
| 2025-09-17 | 11.81 | 11.84 | -0.04 | -0.34% | 11.79 | 12.00 | 29841 | 3549.60 | 1.27% | 0.00 |
| 2025-09-16 | 11.73 | 11.88 | 0.16 | 1.37% | 11.61 | 11.91 | 31077 | 3666.06 | 1.33% | 15.00 |
| 2025-09-15 | 11.76 | 11.72 | -0.07 | -0.59% | 11.64 | 11.84 | 26290 | 3081.17 | 1.12% | 0.00 |
| 2025-09-12 | 11.89 | 11.79 | -0.10 | -0.84% | 11.68 | 11.98 | 24712 | 2923.72 | 1.05% | 0.00 |
| 2025-09-11 | 11.80 | 11.89 | 0.10 | 0.85% | 11.55 | 11.93 | 28219 | 3329.97 | 1.20% | 0.00 |
| 2025-09-10 | 11.77 | 11.79 | 0.09 | 0.77% | 11.67 | 11.89 | 22181 | 2611.95 | 0.95% | 0.00 |
| 2025-09-09 | 11.81 | 11.70 | -0.19 | -1.60% | 11.63 | 11.89 | 29488 | 3469.21 | 1.26% | 0.00 |
| 2025-09-08 | 11.53 | 11.89 | 0.34 | 2.94% | 11.53 | 11.92 | 42450 | 4994.96 | 1.81% | 0.00 |
| 2025-09-05 | 11.52 | 11.55 | 0.06 | 0.52% | 11.39 | 11.65 | 30395 | 3510.12 | 1.30% | 0.00 |
| 2025-09-04 | 11.35 | 11.49 | 0.15 | 1.32% | 11.31 | 11.67 | 42220 | 4869.12 | 1.80% | 0.00 |
| 2025-09-03 | 11.71 | 11.34 | -0.31 | -2.66% | 11.24 | 11.75 | 29883 | 3434.65 | 1.27% | 0.00 |
| 2025-09-02 | 11.87 | 11.65 | -0.22 | -1.85% | 11.37 | 11.92 | 41116 | 4761.07 | 1.75% | 0.00 |
| 2025-09-01 | 11.84 | 11.87 | 0.03 | 0.25% | 11.73 | 12.03 | 37850 | 4496.08 | 1.61% | 0.00 |
| 2025-08-29 | 12.00 | 11.84 | -0.21 | -1.74% | 11.73 | 12.07 | 36102 | 4281.63 | 1.54% | 0.00 |
| 2025-08-28 | 12.18 | 12.05 | -0.13 | -1.07% | 11.51 | 12.43 | 58261 | 6955.50 | 2.49% | 0.00 |
| 2025-08-27 | 12.71 | 12.18 | -0.43 | -3.41% | 12.14 | 12.79 | 61379 | 7665.50 | 2.62% | 0.00 |
| 2025-08-26 | 12.48 | 12.61 | 0.15 | 1.20% | 12.38 | 12.74 | 46189 | 5809.67 | 1.97% | 0.00 |
| 2025-08-25 | 12.39 | 12.46 | 0.10 | 0.81% | 12.30 | 12.59 | 57646 | 7167.40 | 2.46% | 0.00 |
| 2025-08-22 | 12.31 | 12.36 | 0.12 | 0.98% | 12.17 | 12.61 | 73008 | 9026.57 | 3.11% | 0.00 |
| 2025-08-21 | 12.37 | 12.24 | -0.07 | -0.57% | 12.18 | 12.37 | 25456 | 3122.18 | 1.09% | 0.00 |
| 2025-08-20 | 12.23 | 12.31 | 0.10 | 0.82% | 12.12 | 12.32 | 29611 | 3620.53 | 1.26% | 0.00 |
| 2025-08-19 | 12.12 | 12.21 | 0.09 | 0.74% | 12.01 | 12.29 | 36750 | 4471.56 | 1.57% | 0.00 |
| 2025-08-18 | 12.24 | 12.12 | -0.05 | -0.41% | 12.05 | 12.28 | 38994 | 4743.79 | 1.66% | 0.00 |
| 2025-08-15 | 11.83 | 12.17 | 0.26 | 2.18% | 11.83 | 12.24 | 43172 | 5224.80 | 1.84% | 0.00 |
力合科技(300800)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。
