| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 11.63 | 11.48 | -0.20 | -1.71% | 11.33 | 11.81 | 33521 | 3864.02 | 1.43% | 0.00 |
| 2026-03-25 | 11.69 | 11.68 | 0.03 | 0.26% | 11.55 | 11.84 | 41541 | 4858.94 | 1.77% | 1.00 |
| 2026-03-24 | 11.40 | 11.65 | 0.72 | 6.59% | 11.02 | 11.67 | 61402 | 6968.96 | 2.62% | 0.00 |
| 2026-03-23 | 11.54 | 10.93 | -0.89 | -7.53% | 10.81 | 11.66 | 50715 | 5699.61 | 2.16% | 0.00 |
| 2026-03-20 | 12.40 | 11.82 | -0.58 | -4.68% | 11.81 | 12.54 | 47706 | 5753.78 | 2.04% | 0.00 |
| 2026-03-19 | 12.66 | 12.40 | -0.39 | -3.05% | 12.31 | 12.75 | 26619 | 3328.43 | 1.14% | 0.00 |
| 2026-03-18 | 12.49 | 12.79 | 0.35 | 2.81% | 12.39 | 12.85 | 32858 | 4155.81 | 1.40% | 0.00 |
| 2026-03-17 | 12.82 | 12.44 | -0.40 | -3.12% | 12.39 | 12.89 | 27350 | 3450.23 | 1.17% | 0.00 |
| 2026-03-16 | 12.86 | 12.84 | 0.07 | 0.55% | 12.61 | 12.92 | 26656 | 3398.61 | 1.14% | 0.00 |
| 2026-03-13 | 12.82 | 12.77 | -0.02 | -0.16% | 12.70 | 13.09 | 29100 | 3750.25 | 1.24% | 0.00 |
| 2026-03-12 | 13.08 | 12.79 | -0.28 | -2.14% | 12.76 | 13.15 | 25117 | 3234.08 | 1.07% | 0.00 |
| 2026-03-11 | 13.08 | 13.07 | -0.01 | -0.08% | 12.90 | 13.17 | 26624 | 3469.19 | 1.14% | 0.00 |
| 2026-03-10 | 12.81 | 13.08 | 0.38 | 2.99% | 12.73 | 13.15 | 36812 | 4790.45 | 1.57% | 0.00 |
| 2026-03-09 | 12.41 | 12.70 | -0.16 | -1.24% | 12.22 | 12.78 | 48901 | 6129.17 | 2.09% | 0.00 |
| 2026-03-06 | 12.25 | 12.86 | 0.52 | 4.21% | 12.25 | 12.88 | 31272 | 3960.83 | 1.33% | 0.00 |
| 2026-03-05 | 12.24 | 12.34 | 0.27 | 2.24% | 12.24 | 12.52 | 27648 | 3422.60 | 1.18% | 0.00 |
| 2026-03-04 | 12.05 | 12.07 | -0.14 | -1.15% | 11.93 | 12.26 | 30435 | 3685.94 | 1.30% | 0.00 |
| 2026-03-03 | 12.65 | 12.21 | -0.37 | -2.94% | 12.16 | 12.75 | 41848 | 5215.24 | 1.79% | 0.00 |
| 2026-03-02 | 12.92 | 12.58 | -0.55 | -4.19% | 12.44 | 13.08 | 50821 | 6442.09 | 2.17% | 0.00 |
| 2026-02-27 | 13.14 | 13.13 | -0.04 | -0.30% | 12.99 | 13.17 | 26834 | 3507.81 | 1.14% | 0.00 |
| 2026-02-26 | 13.10 | 13.17 | 0.10 | 0.77% | 13.00 | 13.18 | 26112 | 3419.40 | 1.11% | 0.00 |
| 2026-02-25 | 13.24 | 13.07 | -0.13 | -0.98% | 13.02 | 13.28 | 29590 | 3881.47 | 1.26% | 0.00 |
| 2026-02-24 | 13.08 | 13.20 | 0.16 | 1.23% | 12.96 | 13.25 | 33979 | 4474.69 | 1.45% | 0.00 |
| 2026-02-13 | 12.97 | 13.04 | 0.13 | 1.01% | 12.88 | 13.18 | 39778 | 5197.38 | 1.70% | 0.00 |
| 2026-02-12 | 13.03 | 12.91 | -0.04 | -0.31% | 12.79 | 13.04 | 31331 | 4057.28 | 1.34% | 0.00 |
| 2026-02-11 | 13.14 | 12.95 | -0.14 | -1.07% | 12.85 | 13.19 | 37060 | 4831.65 | 1.58% | 0.00 |
| 2026-02-10 | 13.14 | 13.09 | -0.05 | -0.38% | 13.01 | 13.21 | 25800 | 3384.78 | 1.10% | 0.00 |
| 2026-02-09 | 13.05 | 13.14 | 0.22 | 1.70% | 13.00 | 13.14 | 33906 | 4434.82 | 1.45% | 0.00 |
| 2026-02-06 | 12.91 | 12.92 | -0.05 | -0.39% | 12.78 | 13.14 | 35286 | 4580.87 | 1.51% | 0.00 |
| 2026-02-05 | 12.86 | 12.97 | 0.06 | 0.46% | 12.80 | 13.14 | 42885 | 5584.26 | 1.83% | 1.00 |
| 2026-02-04 | 12.81 | 12.91 | 0.14 | 1.10% | 12.70 | 13.15 | 45119 | 5831.65 | 1.93% | 0.00 |
| 2026-02-03 | 12.58 | 12.77 | 0.33 | 2.65% | 12.50 | 12.77 | 35542 | 4504.02 | 1.52% | 0.00 |
| 2026-02-02 | 12.68 | 12.44 | -0.25 | -1.97% | 12.44 | 12.81 | 51030 | 6467.32 | 2.18% | 0.00 |
| 2026-01-30 | 12.40 | 12.69 | 0.32 | 2.59% | 12.29 | 12.78 | 37304 | 4680.58 | 1.59% | 0.00 |
| 2026-01-29 | 12.56 | 12.37 | -0.19 | -1.51% | 12.28 | 12.68 | 33396 | 4171.25 | 1.42% | 0.00 |
| 2026-01-28 | 12.80 | 12.56 | -0.24 | -1.88% | 12.51 | 12.85 | 31416 | 3969.80 | 1.34% | 0.00 |
| 2026-01-27 | 12.75 | 12.80 | 0.01 | 0.08% | 12.42 | 12.86 | 42516 | 5391.20 | 1.81% | 0.00 |
| 2026-01-26 | 13.00 | 12.79 | -0.20 | -1.54% | 12.65 | 13.02 | 41208 | 5276.28 | 1.76% | 0.00 |
| 2026-01-23 | 12.90 | 12.99 | 0.12 | 0.93% | 12.79 | 12.99 | 32597 | 4202.66 | 1.39% | 1.00 |
| 2026-01-22 | 12.81 | 12.87 | 0.05 | 0.39% | 12.71 | 12.96 | 41329 | 5314.76 | 1.76% | 0.00 |
| 2026-01-21 | 12.56 | 12.82 | 0.22 | 1.75% | 12.53 | 12.88 | 33252 | 4239.70 | 1.42% | 0.00 |
| 2026-01-20 | 12.65 | 12.60 | -0.06 | -0.47% | 12.51 | 12.79 | 39716 | 5028.23 | 1.69% | 0.00 |
| 2026-01-19 | 12.39 | 12.66 | 0.22 | 1.77% | 12.31 | 12.66 | 38187 | 4783.08 | 1.63% | 0.00 |
| 2026-01-16 | 12.47 | 12.44 | 0.12 | 0.97% | 12.25 | 12.51 | 36940 | 4577.58 | 1.58% | 0.00 |
| 2026-01-15 | 12.30 | 12.32 | -0.04 | -0.32% | 12.21 | 12.53 | 32157 | 3967.09 | 1.37% | 1.00 |
| 2026-01-14 | 12.26 | 12.36 | 0.09 | 0.73% | 12.10 | 12.50 | 57082 | 7033.08 | 2.44% | 0.00 |
| 2026-01-13 | 12.22 | 12.27 | 0.13 | 1.07% | 12.01 | 12.62 | 65948 | 8136.50 | 2.81% | 1.00 |
| 2026-01-12 | 12.12 | 12.14 | 0.15 | 1.25% | 11.99 | 12.16 | 36884 | 4458.86 | 1.57% | 0.00 |
| 2026-01-09 | 12.07 | 11.99 | -0.01 | -0.08% | 11.83 | 12.08 | 34253 | 4091.06 | 1.46% | 0.00 |
| 2026-01-08 | 11.72 | 12.00 | 0.22 | 1.87% | 11.69 | 12.04 | 29652 | 3534.34 | 1.27% | 0.00 |
| 2026-01-07 | 11.81 | 11.78 | -0.04 | -0.34% | 11.68 | 11.82 | 26589 | 3126.54 | 1.13% | 0.00 |
| 2026-01-06 | 11.84 | 11.82 | -0.04 | -0.34% | 11.77 | 11.97 | 34186 | 4055.65 | 1.46% | 1.00 |
| 2026-01-05 | 11.68 | 11.86 | 0.23 | 1.98% | 11.68 | 12.01 | 40356 | 4797.92 | 1.72% | 0.00 |
| 2025-12-31 | 11.63 | 11.63 | 0.00 | 0.00% | 11.46 | 11.70 | 22955 | 2661.45 | 0.98% | 0.00 |
| 2025-12-30 | 11.89 | 11.63 | -0.17 | -1.44% | 11.61 | 11.94 | 23423 | 2740.73 | 1.00% | 0.00 |
| 2025-12-29 | 11.91 | 11.80 | 0.03 | 0.25% | 11.67 | 11.91 | 26212 | 3085.77 | 1.12% | 0.00 |
| 2025-12-26 | 12.00 | 11.77 | -0.16 | -1.34% | 11.75 | 12.14 | 29047 | 3460.43 | 1.24% | 0.00 |
| 2025-12-25 | 11.81 | 11.93 | 0.21 | 1.79% | 11.68 | 11.96 | 23416 | 2770.85 | 1.00% | 1.00 |
| 2025-12-24 | 11.53 | 11.72 | 0.16 | 1.38% | 11.53 | 11.83 | 22865 | 2674.57 | 0.98% | 0.00 |
| 2025-12-23 | 11.50 | 11.56 | 0.05 | 0.43% | 11.44 | 11.62 | 20567 | 2373.13 | 0.88% | 0.00 |
| 2025-12-22 | 11.47 | 11.51 | 0.06 | 0.52% | 11.44 | 11.65 | 30192 | 3486.04 | 1.29% | 0.00 |
| 2025-12-19 | 11.27 | 11.45 | 0.23 | 2.05% | 10.00 | 11.49 | 34197 | 3873.67 | 1.46% | 0.00 |
| 2025-12-18 | 10.98 | 11.22 | 0.20 | 1.81% | 10.94 | 11.27 | 20826 | 2327.87 | 0.89% | 0.00 |
| 2025-12-17 | 11.12 | 11.02 | -0.10 | -0.90% | 10.85 | 11.17 | 22060 | 2426.61 | 0.94% | 0.00 |
| 2025-12-16 | 11.34 | 11.12 | -0.22 | -1.94% | 11.03 | 11.34 | 19619 | 2187.68 | 0.84% | 0.00 |
| 2025-12-15 | 11.06 | 11.34 | 0.20 | 1.80% | 11.01 | 11.38 | 35408 | 3981.20 | 1.51% | 0.00 |
| 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 |
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。
