| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 11.06 | 11.09 | 0.03 | 0.27% | 10.96 | 11.12 | 44224 | 4880.86 | 1.89% | 0.00 |
| 2025-06-27 | 10.86 | 11.06 | 0.30 | 2.79% | 10.76 | 11.30 | 71348 | 7855.12 | 3.04% | 0.00 |
| 2025-06-26 | 10.82 | 10.76 | -0.06 | -0.55% | 10.73 | 10.89 | 24471 | 2646.96 | 1.04% | 0.00 |
| 2025-06-25 | 10.85 | 10.82 | 0.01 | 0.09% | 10.70 | 10.86 | 26128 | 2814.81 | 1.11% | 0.00 |
| 2025-06-24 | 10.47 | 10.81 | 0.30 | 2.85% | 10.47 | 10.82 | 28116 | 3014.71 | 1.20% | 0.00 |
| 2025-06-23 | 10.26 | 10.51 | 0.19 | 1.84% | 10.20 | 10.52 | 29276 | 3052.69 | 1.25% | 0.00 |
| 2025-06-20 | 10.46 | 10.32 | -0.12 | -1.15% | 10.30 | 10.52 | 20365 | 2113.38 | 0.87% | 0.00 |
| 2025-06-19 | 10.69 | 10.44 | -0.21 | -1.97% | 10.36 | 10.69 | 29085 | 3048.52 | 1.24% | 0.00 |
| 2025-06-18 | 10.64 | 10.65 | 0.00 | 0.00% | 10.45 | 10.71 | 26619 | 2818.71 | 1.14% | 0.00 |
| 2025-06-17 | 10.81 | 10.65 | -0.22 | -2.02% | 10.59 | 10.92 | 46180 | 4950.30 | 1.97% | 0.00 |
| 2025-06-16 | 10.44 | 10.87 | 0.39 | 3.72% | 10.44 | 10.93 | 52739 | 5674.90 | 2.25% | 0.00 |
| 2025-06-13 | 10.71 | 10.48 | -0.27 | -2.51% | 10.47 | 10.79 | 45710 | 4851.02 | 1.95% | 0.00 |
| 2025-06-12 | 10.50 | 10.75 | 0.18 | 1.70% | 10.50 | 10.94 | 63644 | 6830.92 | 2.72% | 0.00 |
| 2025-06-11 | 10.55 | 10.57 | -0.01 | -0.09% | 10.52 | 10.67 | 20992 | 2226.68 | 0.90% | 0.00 |
| 2025-06-10 | 10.62 | 10.58 | -0.07 | -0.66% | 10.45 | 10.78 | 33474 | 3556.13 | 1.43% | 0.00 |
| 2025-06-09 | 10.55 | 10.65 | 0.13 | 1.24% | 10.50 | 10.70 | 37616 | 3989.88 | 1.60% | 0.00 |
| 2025-06-06 | 10.43 | 10.52 | 0.07 | 0.67% | 10.36 | 10.58 | 29080 | 3046.47 | 1.24% | 1.00 |
| 2025-06-05 | 10.44 | 10.45 | 0.02 | 0.19% | 10.29 | 10.48 | 30918 | 3213.43 | 1.32% | 0.00 |
| 2025-06-04 | 10.43 | 10.43 | 0.02 | 0.19% | 10.35 | 10.49 | 27531 | 2872.02 | 1.17% | 0.00 |
| 2025-06-03 | 10.37 | 10.41 | 0.06 | 0.58% | 10.30 | 10.63 | 41374 | 4315.43 | 1.77% | 0.00 |
| 2025-05-30 | 10.52 | 10.35 | -0.13 | -1.24% | 10.34 | 10.97 | 48544 | 5127.98 | 2.07% | 0.00 |
| 2025-05-29 | 10.17 | 10.48 | 0.29 | 2.85% | 10.16 | 10.55 | 43722 | 4555.81 | 1.87% | 0.00 |
| 2025-05-28 | 10.21 | 10.19 | 0.04 | 0.39% | 10.14 | 10.51 | 32221 | 3316.60 | 1.37% | 0.00 |
| 2025-05-27 | 10.07 | 10.15 | 0.04 | 0.40% | 10.04 | 10.23 | 17969 | 1823.77 | 0.77% | 0.00 |
| 2025-05-26 | 10.10 | 10.11 | 0.08 | 0.80% | 10.01 | 10.23 | 16789 | 1700.26 | 0.72% | 0.00 |
| 2025-05-23 | 10.10 | 10.03 | -0.06 | -0.59% | 10.00 | 10.33 | 24058 | 2444.69 | 1.03% | 0.00 |
| 2025-05-22 | 10.29 | 10.09 | -0.13 | -1.27% | 10.01 | 10.37 | 23074 | 2346.76 | 0.98% | 0.00 |
| 2025-05-21 | 10.54 | 10.38 | -0.13 | -1.24% | 10.29 | 10.54 | 24547 | 2552.38 | 1.05% | 0.00 |
| 2025-05-20 | 10.49 | 10.51 | 0.01 | 0.10% | 10.35 | 10.55 | 25082 | 2631.73 | 1.07% | 0.00 |
| 2025-05-19 | 10.51 | 10.50 | 0.04 | 0.38% | 10.33 | 10.54 | 21453 | 2244.16 | 0.92% | 0.00 |
| 2025-05-16 | 10.39 | 10.46 | 0.08 | 0.77% | 10.34 | 10.50 | 18135 | 1895.25 | 0.77% | 0.00 |
| 2025-05-15 | 10.43 | 10.38 | -0.02 | -0.19% | 10.27 | 10.46 | 22933 | 2376.81 | 0.98% | 0.00 |
| 2025-05-14 | 10.44 | 10.40 | -0.04 | -0.38% | 10.31 | 10.51 | 22897 | 2381.81 | 0.98% | 0.00 |
| 2025-05-13 | 10.50 | 10.44 | 0.03 | 0.29% | 10.41 | 10.63 | 29364 | 3081.32 | 1.25% | 0.00 |
| 2025-05-12 | 10.50 | 10.41 | -0.03 | -0.29% | 10.31 | 10.56 | 30019 | 3124.82 | 1.28% | 0.00 |
| 2025-05-09 | 10.57 | 10.44 | -0.14 | -1.32% | 10.40 | 10.58 | 19510 | 2041.87 | 0.83% | 0.00 |
| 2025-05-08 | 10.38 | 10.58 | 0.16 | 1.54% | 10.30 | 10.58 | 27337 | 2861.48 | 1.17% | 0.00 |
| 2025-05-07 | 10.45 | 10.42 | 0.14 | 1.36% | 10.28 | 10.55 | 35838 | 3733.50 | 1.53% | 0.00 |
| 2025-05-06 | 10.06 | 10.28 | 0.23 | 2.29% | 10.06 | 10.30 | 29317 | 2997.68 | 1.25% | 0.00 |
| 2025-04-30 | 9.98 | 10.05 | 0.12 | 1.21% | 9.91 | 10.16 | 33678 | 3380.89 | 1.44% | 0.00 |
| 2025-04-29 | 9.90 | 9.93 | 0.07 | 0.71% | 9.73 | 10.10 | 33421 | 3330.95 | 1.43% | 0.00 |
| 2025-04-28 | 9.80 | 9.86 | 0.10 | 1.02% | 9.69 | 10.04 | 50204 | 4955.77 | 2.14% | 0.00 |
| 2025-04-25 | 10.14 | 9.76 | -0.48 | -4.69% | 9.73 | 10.24 | 71524 | 7072.58 | 3.05% | 0.00 |
| 2025-04-24 | 9.91 | 10.24 | 0.34 | 3.43% | 9.82 | 10.99 | 96890 | 9984.90 | 4.13% | 0.00 |
| 2025-04-23 | 9.66 | 9.90 | 0.22 | 2.27% | 9.66 | 9.93 | 27742 | 2727.63 | 1.18% | 0.00 |
| 2025-04-22 | 9.54 | 9.68 | 0.14 | 1.47% | 9.51 | 9.70 | 22022 | 2114.10 | 0.94% | 0.00 |
| 2025-04-21 | 9.35 | 9.54 | 0.11 | 1.17% | 9.33 | 9.62 | 28974 | 2753.67 | 1.24% | 0.00 |
| 2025-04-18 | 9.41 | 9.43 | 0.01 | 0.11% | 9.23 | 9.50 | 20822 | 1950.50 | 0.89% | 0.00 |
| 2025-04-17 | 9.19 | 9.42 | 0.14 | 1.51% | 9.19 | 9.68 | 27712 | 2631.62 | 1.18% | 0.00 |
| 2025-04-16 | 9.43 | 9.28 | -0.21 | -2.21% | 9.06 | 9.49 | 26587 | 2465.81 | 1.13% | 0.00 |
| 2025-04-15 | 9.48 | 9.49 | 0.07 | 0.74% | 9.32 | 9.57 | 25816 | 2441.56 | 1.10% | 0.00 |
| 2025-04-14 | 9.45 | 9.42 | 0.16 | 1.73% | 9.36 | 9.61 | 32282 | 3069.42 | 1.38% | 0.00 |
| 2025-04-11 | 9.19 | 9.26 | 0.04 | 0.43% | 9.11 | 9.73 | 43000 | 4044.40 | 1.83% | 0.00 |
| 2025-04-10 | 9.23 | 9.22 | 0.16 | 1.77% | 9.13 | 9.50 | 45690 | 4270.81 | 1.95% | 0.00 |
| 2025-04-09 | 8.80 | 9.06 | 0.15 | 1.68% | 8.21 | 9.10 | 56501 | 4883.01 | 2.41% | 0.00 |
| 2025-04-08 | 8.90 | 8.91 | 0.13 | 1.48% | 8.65 | 9.37 | 45352 | 4074.94 | 1.93% | 0.00 |
| 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 |
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。
