| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 40.05 | 40.44 | 0.43 | 1.07% | 39.51 | 40.60 | 158831 | 63892.61 | 8.16% | 17.00 |
| 2025-10-28 | 40.03 | 40.01 | -0.59 | -1.45% | 39.51 | 40.40 | 148846 | 59515.83 | 7.65% | 0.00 |
| 2025-10-27 | 40.96 | 40.60 | -0.18 | -0.44% | 40.31 | 41.37 | 188229 | 76745.30 | 9.67% | 11.00 |
| 2025-10-24 | 41.42 | 40.78 | -2.52 | -5.82% | 40.62 | 42.49 | 304417 | 125165.16 | 15.64% | 8.00 |
| 2025-10-23 | 46.20 | 43.30 | -3.75 | -7.97% | 42.88 | 46.66 | 304632 | 134111.81 | 15.65% | 28.00 |
| 2025-10-22 | 47.86 | 47.05 | -1.18 | -2.45% | 46.41 | 51.70 | 376556 | 184338.33 | 19.35% | 17.00 |
| 2025-10-21 | 47.84 | 48.23 | 0.01 | 0.02% | 46.05 | 52.00 | 453417 | 223775.61 | 23.30% | 6.00 |
| 2025-10-20 | 40.98 | 48.22 | 7.60 | 18.71% | 39.89 | 48.70 | 412746 | 183086.64 | 21.21% | 49.00 |
| 2025-10-17 | 42.49 | 40.62 | -3.33 | -7.58% | 39.63 | 42.52 | 263667 | 108581.25 | 13.55% | 3.00 |
| 2025-10-16 | 40.53 | 43.95 | 2.98 | 7.27% | 39.20 | 44.55 | 368602 | 155782.92 | 18.94% | 7.00 |
| 2025-10-15 | 43.31 | 40.97 | -0.13 | -0.32% | 40.66 | 46.17 | 446084 | 193018.66 | 22.92% | 12.00 |
| 2025-10-14 | 36.34 | 41.10 | 5.35 | 14.97% | 36.12 | 42.90 | 461542 | 183670.62 | 23.72% | 11.00 |
| 2025-10-13 | 33.58 | 35.75 | 0.83 | 2.38% | 33.33 | 36.37 | 219672 | 77382.85 | 11.29% | 2.00 |
| 2025-10-10 | 39.66 | 34.92 | -0.62 | -1.74% | 34.92 | 39.93 | 291360 | 107459.19 | 14.97% | 0.00 |
| 2025-10-09 | 31.80 | 35.54 | 3.89 | 12.29% | 31.80 | 36.39 | 210392 | 72502.99 | 10.81% | 0.00 |
| 2025-09-30 | 31.99 | 31.65 | -0.20 | -0.63% | 31.65 | 32.29 | 48125 | 15362.75 | 2.47% | 0.00 |
| 2025-09-29 | 32.52 | 31.85 | -0.67 | -2.06% | 31.66 | 32.64 | 58571 | 18723.77 | 3.01% | 0.00 |
| 2025-09-26 | 32.85 | 32.52 | -0.33 | -1.00% | 32.40 | 33.19 | 50905 | 16625.29 | 2.62% | 0.00 |
| 2025-09-25 | 33.46 | 32.85 | -0.59 | -1.76% | 32.78 | 33.59 | 75178 | 24875.19 | 3.86% | 0.00 |
| 2025-09-24 | 30.98 | 33.44 | 2.32 | 7.46% | 30.95 | 33.85 | 145349 | 47982.63 | 7.47% | 0.00 |
| 2025-09-23 | 32.25 | 31.12 | -1.13 | -3.50% | 30.50 | 32.36 | 66109 | 20522.52 | 3.40% | 0.00 |
| 2025-09-22 | 32.63 | 32.25 | -0.38 | -1.16% | 31.87 | 32.78 | 51459 | 16597.88 | 2.64% | 0.00 |
| 2025-09-19 | 31.46 | 32.63 | 1.08 | 3.42% | 31.46 | 33.16 | 98298 | 31918.71 | 5.05% | 0.00 |
| 2025-09-18 | 32.33 | 31.55 | -0.96 | -2.95% | 31.31 | 32.66 | 83218 | 26659.50 | 4.28% | 0.00 |
| 2025-09-17 | 32.46 | 32.51 | 0.05 | 0.15% | 32.15 | 32.88 | 62930 | 20444.21 | 3.23% | 0.00 |
| 2025-09-16 | 32.69 | 32.46 | -0.24 | -0.73% | 32.02 | 32.91 | 65260 | 21117.10 | 3.35% | 0.00 |
| 2025-09-15 | 32.01 | 32.70 | -0.29 | -0.88% | 32.01 | 33.35 | 100262 | 32716.26 | 5.15% | 2.00 |
| 2025-09-12 | 30.45 | 32.99 | 2.50 | 8.20% | 30.45 | 33.60 | 260917 | 85277.88 | 13.41% | 0.00 |
| 2025-09-11 | 29.73 | 30.49 | 0.81 | 2.73% | 29.55 | 30.91 | 60889 | 18411.53 | 3.13% | 0.00 |
| 2025-09-10 | 29.95 | 29.68 | -0.30 | -1.00% | 29.60 | 30.17 | 27955 | 8330.96 | 1.44% | 0.00 |
| 2025-09-09 | 30.25 | 29.98 | -0.51 | -1.67% | 29.88 | 30.47 | 35697 | 10750.92 | 1.83% | 0.00 |
| 2025-09-08 | 30.30 | 30.49 | 0.32 | 1.06% | 29.90 | 30.63 | 53674 | 16291.80 | 2.76% | 0.00 |
| 2025-09-05 | 28.97 | 30.17 | 1.22 | 4.21% | 28.97 | 30.27 | 67323 | 19970.12 | 3.46% | 0.00 |
| 2025-09-04 | 28.90 | 28.95 | 0.07 | 0.24% | 28.55 | 29.46 | 51120 | 14837.53 | 2.63% | 0.00 |
| 2025-09-03 | 29.40 | 28.88 | -0.52 | -1.77% | 28.80 | 29.80 | 46617 | 13640.02 | 2.40% | 0.00 |
| 2025-09-02 | 30.21 | 29.40 | -0.87 | -2.87% | 29.24 | 30.40 | 62470 | 18498.88 | 3.21% | 0.00 |
| 2025-09-01 | 30.12 | 30.27 | 0.16 | 0.53% | 30.12 | 30.63 | 48844 | 14815.51 | 2.51% | 0.00 |
| 2025-08-29 | 30.51 | 30.11 | -0.88 | -2.84% | 30.06 | 30.99 | 70250 | 21278.10 | 3.61% | 0.00 |
| 2025-08-28 | 30.85 | 30.99 | 0.13 | 0.42% | 29.88 | 31.26 | 66819 | 20445.03 | 3.43% | 0.00 |
| 2025-08-27 | 31.54 | 30.86 | -0.68 | -2.16% | 30.82 | 32.15 | 73907 | 23351.06 | 3.80% | 0.00 |
| 2025-08-26 | 31.77 | 31.54 | -0.24 | -0.76% | 31.50 | 31.88 | 48810 | 15474.03 | 2.51% | 0.00 |
| 2025-08-25 | 32.30 | 31.78 | -0.06 | -0.19% | 31.53 | 32.30 | 79794 | 25434.97 | 4.10% | 0.00 |
| 2025-08-22 | 31.77 | 31.84 | 0.08 | 0.25% | 31.41 | 32.00 | 84196 | 26688.79 | 4.33% | 0.00 |
| 2025-08-21 | 31.20 | 31.76 | 0.61 | 1.96% | 30.87 | 32.53 | 145900 | 46363.99 | 7.50% | 0.00 |
| 2025-08-20 | 30.85 | 31.15 | 0.24 | 0.78% | 30.50 | 31.15 | 47112 | 14521.66 | 2.42% | 0.00 |
| 2025-08-19 | 30.85 | 30.91 | 0.02 | 0.06% | 30.41 | 30.97 | 48188 | 14794.15 | 2.48% | 4.00 |
| 2025-08-18 | 30.66 | 30.89 | 0.33 | 1.08% | 30.51 | 31.09 | 53107 | 16383.93 | 2.73% | 0.00 |
| 2025-08-15 | 30.16 | 30.56 | 0.48 | 1.60% | 30.16 | 30.58 | 40583 | 12360.33 | 2.09% | 11.00 |
| 2025-08-14 | 30.96 | 30.08 | -0.87 | -2.81% | 30.06 | 31.00 | 56832 | 17304.91 | 2.92% | 3.00 |
| 2025-08-13 | 30.63 | 30.95 | 0.46 | 1.51% | 30.53 | 31.16 | 61390 | 18970.85 | 3.15% | 3.00 |
| 2025-08-12 | 30.89 | 30.49 | -0.48 | -1.55% | 30.39 | 30.98 | 37973 | 11616.34 | 1.95% | 0.00 |
| 2025-08-11 | 30.01 | 30.97 | 0.82 | 2.72% | 29.99 | 31.10 | 72042 | 22124.73 | 3.70% | 0.00 |
| 2025-08-08 | 30.56 | 30.15 | -0.43 | -1.41% | 30.09 | 30.67 | 43596 | 13221.84 | 2.24% | 0.00 |
| 2025-08-07 | 30.80 | 30.58 | -0.09 | -0.29% | 30.45 | 31.00 | 39357 | 12079.99 | 2.02% | 0.00 |
| 2025-08-06 | 30.51 | 30.67 | 0.16 | 0.52% | 30.34 | 30.77 | 39684 | 12139.19 | 2.04% | 0.00 |
| 2025-08-05 | 30.22 | 30.51 | 0.28 | 0.93% | 30.09 | 31.25 | 65923 | 20195.13 | 3.39% | 0.00 |
| 2025-08-04 | 29.57 | 30.23 | 0.65 | 2.20% | 29.28 | 30.25 | 41910 | 12533.83 | 2.15% | 0.00 |
| 2025-08-01 | 29.57 | 29.58 | 0.01 | 0.03% | 29.42 | 29.76 | 28809 | 8522.30 | 1.48% | 0.00 |
| 2025-07-31 | 29.76 | 29.57 | -0.27 | -0.90% | 29.38 | 30.09 | 41646 | 12381.87 | 2.14% | 0.00 |
| 2025-07-30 | 30.18 | 29.84 | -0.47 | -1.55% | 29.65 | 30.30 | 41388 | 12392.92 | 2.13% | 0.00 |
| 2025-07-29 | 30.01 | 30.31 | 0.24 | 0.80% | 29.86 | 30.66 | 50215 | 15185.78 | 2.58% | 0.00 |
| 2025-07-28 | 30.15 | 30.07 | -0.19 | -0.63% | 29.95 | 30.36 | 28766 | 8669.05 | 1.48% | 0.00 |
| 2025-07-25 | 30.45 | 30.26 | -0.22 | -0.72% | 30.10 | 30.58 | 36028 | 10906.56 | 1.85% | 5.00 |
| 2025-07-24 | 30.16 | 30.48 | 0.32 | 1.06% | 30.16 | 30.55 | 39268 | 11923.00 | 2.02% | 0.00 |
| 2025-07-23 | 30.88 | 30.16 | -0.50 | -1.63% | 30.03 | 30.88 | 54872 | 16645.82 | 2.82% | 0.00 |
| 2025-07-22 | 29.89 | 30.66 | 0.64 | 2.13% | 29.89 | 30.98 | 93471 | 28549.92 | 4.80% | 0.00 |
| 2025-07-21 | 29.58 | 30.02 | 0.44 | 1.49% | 29.58 | 30.32 | 50828 | 15228.42 | 2.61% | 0.00 |
| 2025-07-18 | 29.25 | 29.58 | 0.32 | 1.09% | 29.25 | 29.89 | 35878 | 10602.08 | 1.84% | 2.00 |
| 2025-07-17 | 29.30 | 29.26 | 0.00 | 0.00% | 29.13 | 29.40 | 35075 | 10253.08 | 1.80% | 0.00 |
| 2025-07-16 | 29.10 | 29.26 | 0.17 | 0.58% | 29.10 | 29.48 | 22053 | 6456.97 | 1.13% | 0.00 |
| 2025-07-15 | 29.58 | 29.09 | -0.60 | -2.02% | 28.90 | 29.75 | 40324 | 11793.20 | 2.07% | 0.00 |
| 2025-07-14 | 29.68 | 29.69 | -0.21 | -0.70% | 29.54 | 29.90 | 35397 | 10502.73 | 1.82% | 15.00 |
| 2025-07-11 | 29.97 | 29.90 | 0.45 | 1.53% | 29.63 | 30.38 | 85508 | 25622.41 | 4.39% | 0.00 |
| 2025-07-10 | 29.15 | 29.45 | 0.31 | 1.06% | 29.01 | 29.59 | 31473 | 9223.88 | 1.62% | 0.00 |
| 2025-07-09 | 29.22 | 29.14 | -0.17 | -0.58% | 29.03 | 29.37 | 26146 | 7633.42 | 1.34% | 0.00 |
| 2025-07-08 | 28.87 | 29.31 | 0.44 | 1.52% | 28.87 | 29.40 | 37092 | 10843.43 | 1.91% | 0.00 |
| 2025-07-07 | 28.72 | 28.87 | 0.15 | 0.52% | 28.58 | 28.93 | 20969 | 6039.88 | 1.08% | 0.00 |
| 2025-07-04 | 29.50 | 28.72 | -0.65 | -2.21% | 28.65 | 29.50 | 38456 | 11109.26 | 1.98% | 0.00 |
| 2025-07-03 | 29.36 | 29.37 | 0.01 | 0.03% | 29.18 | 29.48 | 21187 | 6214.37 | 1.09% | 0.00 |
| 2025-07-02 | 29.64 | 29.36 | -0.38 | -1.28% | 29.25 | 29.70 | 25816 | 7587.83 | 1.33% | 0.00 |
力量钻石(301071)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。
