| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 10.09 | 8.78 | -1.72 | -16.38% | 8.63 | 10.10 | 48515 | 4521.62 | 2.07% | 0.00 |
| 2025-04-03 | 10.48 | 10.50 | -0.10 | -0.94% | 10.36 | 10.67 | 18028 | 1894.19 | 0.77% | 0.00 |
| 2025-04-02 | 10.59 | 10.60 | 0.05 | 0.47% | 10.47 | 10.77 | 17718 | 1884.35 | 0.76% | 0.00 |
| 2025-04-01 | 10.30 | 10.55 | 0.23 | 2.23% | 10.30 | 10.73 | 22746 | 2407.64 | 0.97% | 0.00 |
| 2025-03-31 | 10.30 | 10.32 | -0.08 | -0.77% | 10.03 | 10.35 | 28214 | 2875.36 | 1.20% | 0.00 |
| 2025-03-28 | 10.67 | 10.40 | -0.27 | -2.53% | 10.35 | 10.75 | 35103 | 3692.51 | 1.50% | 0.00 |
| 2025-03-27 | 10.84 | 10.67 | -0.24 | -2.20% | 10.53 | 10.93 | 31518 | 3373.37 | 1.34% | 0.00 |
| 2025-03-26 | 10.69 | 10.91 | 0.18 | 1.68% | 10.66 | 11.10 | 40982 | 4498.97 | 1.75% | 0.00 |
| 2025-03-25 | 10.74 | 10.73 | -0.04 | -0.37% | 10.48 | 10.85 | 38154 | 4076.52 | 1.63% | 0.00 |
| 2025-03-24 | 11.42 | 10.77 | -0.56 | -4.94% | 10.48 | 11.45 | 63116 | 6898.03 | 2.69% | 0.00 |
| 2025-03-21 | 11.22 | 11.33 | 0.01 | 0.09% | 11.11 | 11.94 | 78590 | 9017.23 | 3.35% | 0.00 |
| 2025-03-20 | 11.35 | 11.32 | 0.01 | 0.09% | 11.16 | 11.45 | 35998 | 4072.89 | 1.54% | 0.00 |
| 2025-03-19 | 11.21 | 11.31 | 0.10 | 0.89% | 11.04 | 11.50 | 60162 | 6811.03 | 2.57% | 0.00 |
| 2025-03-18 | 10.98 | 11.21 | 0.23 | 2.09% | 10.90 | 11.28 | 42328 | 4712.58 | 1.81% | 0.00 |
| 2025-03-17 | 10.82 | 10.98 | 0.15 | 1.39% | 10.68 | 11.20 | 43166 | 4747.96 | 1.84% | 0.00 |
| 2025-03-14 | 10.44 | 10.83 | 0.34 | 3.24% | 10.40 | 10.83 | 39858 | 4245.71 | 1.70% | 0.00 |
| 2025-03-13 | 10.70 | 10.49 | -0.21 | -1.96% | 10.27 | 10.73 | 33180 | 3463.23 | 1.42% | 0.00 |
| 2025-03-12 | 10.90 | 10.70 | -0.07 | -0.65% | 10.68 | 10.92 | 18666 | 2002.12 | 0.80% | 0.00 |
| 2025-03-11 | 10.73 | 10.77 | -0.01 | -0.09% | 10.60 | 10.78 | 21674 | 2316.46 | 0.92% | 0.00 |
| 2025-03-10 | 10.69 | 10.78 | 0.09 | 0.84% | 10.68 | 10.82 | 27310 | 2936.91 | 1.17% | 0.00 |
| 2025-03-07 | 10.74 | 10.69 | -0.10 | -0.93% | 10.59 | 10.81 | 19786 | 2119.38 | 0.84% | 0.00 |
| 2025-03-06 | 10.61 | 10.79 | 0.21 | 1.98% | 10.61 | 10.80 | 29152 | 3126.44 | 1.24% | 0.00 |
| 2025-03-05 | 10.80 | 10.58 | -0.12 | -1.12% | 10.47 | 10.80 | 22599 | 2386.02 | 0.96% | 0.00 |
| 2025-03-04 | 10.48 | 10.70 | 0.15 | 1.42% | 10.44 | 10.77 | 31276 | 3344.67 | 1.33% | 0.00 |
| 2025-03-03 | 10.51 | 10.55 | 0.07 | 0.67% | 10.40 | 10.76 | 28104 | 2992.46 | 1.20% | 0.00 |
| 2025-02-28 | 10.85 | 10.48 | -0.40 | -3.68% | 10.48 | 10.95 | 29305 | 3122.60 | 1.25% | 0.00 |
| 2025-02-27 | 10.86 | 10.88 | 0.07 | 0.65% | 10.64 | 10.99 | 28066 | 3043.75 | 1.20% | 0.00 |
| 2025-02-26 | 10.76 | 10.81 | 0.11 | 1.03% | 10.70 | 10.93 | 24092 | 2608.66 | 1.03% | 0.00 |
| 2025-02-25 | 10.74 | 10.70 | -0.09 | -0.83% | 10.62 | 10.87 | 20428 | 2194.23 | 0.87% | 0.00 |
| 2025-02-24 | 10.74 | 10.79 | 0.05 | 0.47% | 10.67 | 10.92 | 26244 | 2824.65 | 1.12% | 0.00 |
| 2025-02-21 | 10.88 | 10.74 | -0.23 | -2.10% | 10.67 | 10.96 | 30473 | 3277.32 | 1.30% | 0.00 |
| 2025-02-20 | 10.74 | 10.97 | 0.17 | 1.57% | 10.73 | 11.00 | 21059 | 2292.91 | 0.90% | 0.00 |
| 2025-02-19 | 10.47 | 10.80 | 0.39 | 3.75% | 10.47 | 10.98 | 31311 | 3357.85 | 1.34% | 0.00 |
| 2025-02-18 | 10.74 | 10.41 | -0.31 | -2.89% | 10.38 | 10.79 | 18899 | 1998.40 | 0.81% | 0.00 |
| 2025-02-17 | 10.55 | 10.72 | 0.17 | 1.61% | 10.51 | 10.84 | 23278 | 2492.74 | 0.99% | 0.00 |
| 2025-02-14 | 10.56 | 10.55 | -0.01 | -0.09% | 10.46 | 10.67 | 12182 | 1288.30 | 0.52% | 0.00 |
| 2025-02-13 | 10.79 | 10.56 | -0.23 | -2.13% | 10.53 | 10.87 | 15486 | 1645.14 | 0.66% | 0.00 |
| 2025-02-12 | 10.74 | 10.79 | 0.05 | 0.47% | 10.63 | 10.80 | 14685 | 1577.11 | 0.63% | 0.00 |
| 2025-02-11 | 10.79 | 10.74 | -0.05 | -0.46% | 10.63 | 10.83 | 15344 | 1645.81 | 0.65% | 0.00 |
| 2025-02-10 | 10.60 | 10.79 | 0.20 | 1.89% | 10.55 | 10.80 | 17102 | 1828.01 | 0.73% | 0.00 |
| 2025-02-07 | 10.64 | 10.59 | -0.05 | -0.47% | 10.50 | 10.82 | 21789 | 2324.71 | 0.93% | 0.00 |
| 2025-02-06 | 10.55 | 10.64 | 0.14 | 1.33% | 10.38 | 10.65 | 14791 | 1559.87 | 0.63% | 0.00 |
| 2025-02-05 | 10.35 | 10.50 | 0.22 | 2.14% | 10.30 | 10.55 | 14262 | 1491.26 | 0.61% | 0.00 |
| 2025-01-27 | 10.34 | 10.28 | -0.10 | -0.96% | 10.28 | 10.64 | 12540 | 1310.30 | 0.54% | 0.00 |
| 2025-01-24 | 10.21 | 10.38 | 0.18 | 1.76% | 10.13 | 10.39 | 14318 | 1471.21 | 0.61% | 0.00 |
| 2025-01-23 | 10.20 | 10.20 | 0.11 | 1.09% | 10.18 | 10.44 | 16414 | 1691.85 | 0.70% | 0.00 |
| 2025-01-22 | 10.24 | 10.09 | -0.15 | -1.46% | 10.02 | 10.24 | 10344 | 1048.82 | 0.44% | 0.00 |
| 2025-01-21 | 10.31 | 10.24 | 0.00 | 0.00% | 10.03 | 10.36 | 16059 | 1632.73 | 0.69% | 0.00 |
| 2025-01-20 | 10.10 | 10.24 | 0.19 | 1.89% | 9.96 | 10.34 | 23059 | 2346.37 | 0.98% | 0.00 |
| 2025-01-17 | 9.96 | 10.05 | 0.10 | 1.01% | 9.89 | 10.13 | 12549 | 1257.09 | 0.54% | 0.00 |
| 2025-01-16 | 10.00 | 9.95 | 0.01 | 0.10% | 9.90 | 10.17 | 18216 | 1833.27 | 0.78% | 0.00 |
| 2025-01-15 | 10.04 | 9.94 | -0.09 | -0.90% | 9.90 | 10.14 | 13977 | 1399.69 | 0.60% | 0.00 |
| 2025-01-14 | 9.54 | 10.03 | 0.47 | 4.92% | 9.54 | 10.07 | 17244 | 1704.23 | 0.74% | 0.00 |
| 2025-01-13 | 9.31 | 9.56 | 0.07 | 0.74% | 9.16 | 9.65 | 17094 | 1610.96 | 0.73% | 0.00 |
| 2025-01-10 | 9.79 | 9.49 | -0.28 | -2.87% | 9.48 | 9.88 | 12782 | 1237.45 | 0.55% | 0.00 |
| 2025-01-09 | 9.66 | 9.77 | 0.11 | 1.14% | 9.54 | 9.85 | 16216 | 1586.40 | 0.69% | 0.00 |
| 2025-01-08 | 9.76 | 9.66 | -0.10 | -1.02% | 9.46 | 9.88 | 23364 | 2269.36 | 1.00% | 0.00 |
| 2025-01-07 | 9.48 | 9.76 | 0.28 | 2.95% | 9.44 | 9.79 | 17438 | 1685.02 | 0.74% | 0.00 |
| 2025-01-06 | 9.58 | 9.48 | -0.13 | -1.35% | 9.12 | 9.70 | 19170 | 1806.06 | 0.82% | 0.00 |
| 2025-01-03 | 10.10 | 9.61 | -0.45 | -4.47% | 9.55 | 10.18 | 19915 | 1961.19 | 0.85% | 0.00 |
| 2025-01-02 | 10.44 | 10.06 | -0.37 | -3.55% | 9.99 | 10.58 | 20086 | 2068.89 | 0.86% | 0.00 |
| 2024-12-31 | 10.80 | 10.43 | -0.36 | -3.34% | 10.43 | 10.90 | 15835 | 1675.03 | 0.68% | 0.00 |
| 2024-12-30 | 10.98 | 10.79 | -0.17 | -1.55% | 10.58 | 11.05 | 18399 | 1987.15 | 0.79% | 0.00 |
| 2024-12-27 | 10.88 | 10.96 | 0.08 | 0.74% | 10.83 | 11.15 | 13304 | 1467.52 | 0.57% | 0.00 |
| 2024-12-26 | 10.82 | 10.88 | 0.17 | 1.59% | 10.68 | 11.05 | 15020 | 1640.27 | 0.64% | 0.00 |
| 2024-12-25 | 11.12 | 10.71 | -0.37 | -3.34% | 10.58 | 11.15 | 20202 | 2170.58 | 0.86% | 0.00 |
| 2024-12-24 | 11.11 | 11.08 | 0.05 | 0.45% | 10.89 | 11.37 | 17729 | 1968.68 | 0.76% | 0.00 |
| 2024-12-23 | 11.72 | 11.03 | -0.72 | -6.13% | 10.98 | 11.78 | 33742 | 3802.68 | 1.44% | 0.00 |
| 2024-12-20 | 11.43 | 11.75 | 0.33 | 2.89% | 11.34 | 11.88 | 26806 | 3133.72 | 1.14% | 0.00 |
| 2024-12-19 | 11.28 | 11.42 | 0.04 | 0.35% | 11.11 | 11.53 | 20290 | 2303.27 | 0.87% | 0.00 |
| 2024-12-18 | 11.38 | 11.38 | 0.08 | 0.71% | 11.01 | 11.51 | 22924 | 2592.97 | 0.98% | 0.00 |
| 2024-12-17 | 11.75 | 11.30 | -0.51 | -4.32% | 11.22 | 11.79 | 29878 | 3424.96 | 1.27% | 0.00 |
| 2024-12-16 | 11.87 | 11.81 | -0.07 | -0.59% | 11.72 | 12.10 | 20918 | 2486.98 | 0.89% | 0.00 |
| 2024-12-13 | 12.11 | 11.88 | -0.31 | -2.54% | 11.85 | 12.24 | 33572 | 4028.86 | 1.43% | 0.00 |
| 2024-12-12 | 12.02 | 12.19 | 0.10 | 0.83% | 11.98 | 12.25 | 34258 | 4152.65 | 1.46% | 0.00 |
| 2024-12-11 | 11.81 | 12.09 | 0.28 | 2.37% | 11.73 | 12.16 | 41405 | 4945.24 | 1.77% | 0.00 |
| 2024-12-10 | 12.00 | 11.81 | 0.14 | 1.20% | 11.71 | 12.01 | 43076 | 5106.62 | 1.84% | 0.00 |
| 2024-12-09 | 11.69 | 11.67 | 0.06 | 0.52% | 11.45 | 11.70 | 34376 | 3989.82 | 1.47% | 0.00 |
| 2024-12-06 | 11.78 | 11.61 | -0.09 | -0.77% | 11.53 | 11.79 | 33124 | 3851.62 | 1.41% | 0.00 |
| 2024-12-05 | 11.24 | 11.70 | 0.46 | 4.09% | 11.16 | 11.88 | 64762 | 7522.32 | 2.76% | 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。
