| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.73 | 34.95 | 0.07 | 0.20% | 34.69 | 35.77 | 67896 | 23940.18 | 3.49% | 0.00 |
| 2025-12-17 | 34.31 | 34.88 | 0.69 | 2.02% | 33.90 | 35.03 | 61871 | 21368.95 | 3.18% | 4.00 |
| 2025-12-16 | 35.36 | 34.19 | -1.12 | -3.17% | 33.90 | 35.40 | 72517 | 24922.56 | 3.73% | 0.00 |
| 2025-12-15 | 36.08 | 35.31 | -1.05 | -2.89% | 35.26 | 36.09 | 79387 | 28207.59 | 4.08% | 0.00 |
| 2025-12-12 | 36.21 | 36.36 | -0.32 | -0.87% | 36.10 | 36.66 | 73076 | 26621.21 | 3.76% | 0.00 |
| 2025-12-11 | 37.18 | 36.68 | -0.30 | -0.81% | 36.60 | 38.38 | 109043 | 40697.20 | 5.60% | 6.00 |
| 2025-12-10 | 37.77 | 36.98 | -1.17 | -3.07% | 36.60 | 37.78 | 96224 | 35592.54 | 4.94% | 0.00 |
| 2025-12-09 | 37.81 | 38.15 | 0.05 | 0.13% | 37.36 | 38.69 | 114001 | 43310.37 | 5.86% | 16.00 |
| 2025-12-08 | 37.04 | 38.10 | 1.09 | 2.95% | 36.99 | 38.44 | 106782 | 40554.80 | 5.49% | 0.00 |
| 2025-12-05 | 37.37 | 37.01 | -0.66 | -1.75% | 36.06 | 37.37 | 118305 | 43609.42 | 6.08% | 24.00 |
| 2025-12-04 | 38.70 | 37.67 | -1.77 | -4.49% | 37.60 | 39.00 | 161406 | 61482.60 | 8.29% | 1.00 |
| 2025-12-03 | 37.51 | 39.44 | 2.04 | 5.45% | 37.50 | 41.18 | 269601 | 107068.80 | 13.85% | 1.00 |
| 2025-12-02 | 38.00 | 37.40 | -0.91 | -2.38% | 37.18 | 38.00 | 76381 | 28582.76 | 3.93% | 1.00 |
| 2025-12-01 | 37.78 | 38.31 | 0.63 | 1.67% | 37.46 | 38.77 | 105325 | 40114.45 | 5.41% | 2.00 |
| 2025-11-28 | 36.92 | 37.68 | 0.83 | 2.25% | 36.76 | 37.91 | 77613 | 29084.38 | 3.99% | 0.00 |
| 2025-11-27 | 37.25 | 36.85 | -0.91 | -2.41% | 36.78 | 37.75 | 98224 | 36545.89 | 5.05% | 0.00 |
| 2025-11-26 | 37.29 | 37.76 | 0.38 | 1.02% | 36.80 | 38.48 | 141597 | 53354.03 | 7.28% | 0.00 |
| 2025-11-25 | 36.64 | 37.38 | 0.86 | 2.35% | 36.62 | 37.66 | 82776 | 30880.91 | 4.25% | 1.00 |
| 2025-11-24 | 36.67 | 36.52 | 0.22 | 0.61% | 36.00 | 36.86 | 73405 | 26741.76 | 3.77% | 0.00 |
| 2025-11-21 | 37.51 | 36.30 | -1.65 | -4.35% | 36.30 | 38.23 | 120180 | 44811.50 | 6.18% | 0.00 |
| 2025-11-20 | 39.05 | 37.95 | -0.95 | -2.44% | 37.81 | 39.87 | 83552 | 32220.84 | 4.29% | 0.00 |
| 2025-11-19 | 39.40 | 38.90 | -0.69 | -1.74% | 38.65 | 39.96 | 73686 | 28841.98 | 3.79% | 0.00 |
| 2025-11-18 | 40.60 | 39.59 | -0.94 | -2.32% | 39.15 | 40.60 | 97844 | 38820.57 | 5.03% | 0.00 |
| 2025-11-17 | 40.55 | 40.53 | -0.29 | -0.71% | 40.10 | 41.14 | 113482 | 45918.19 | 5.83% | 23.00 |
| 2025-11-14 | 41.53 | 40.82 | -1.59 | -3.75% | 40.82 | 43.00 | 145411 | 60270.22 | 7.47% | 1.00 |
| 2025-11-13 | 42.01 | 42.41 | 0.21 | 0.50% | 41.10 | 43.86 | 190976 | 81377.14 | 9.81% | 23.00 |
| 2025-11-12 | 44.01 | 42.20 | -3.33 | -7.31% | 41.80 | 44.20 | 221459 | 94113.91 | 11.38% | 5.00 |
| 2025-11-11 | 40.68 | 45.53 | 4.25 | 10.30% | 40.62 | 47.60 | 325118 | 145309.98 | 16.71% | 2.00 |
| 2025-11-10 | 39.60 | 41.28 | 1.69 | 4.27% | 39.20 | 42.32 | 246773 | 100543.76 | 12.68% | 5.00 |
| 2025-11-07 | 38.19 | 39.59 | 1.41 | 3.69% | 37.90 | 39.98 | 192535 | 75815.59 | 9.89% | 0.00 |
| 2025-11-06 | 38.40 | 38.18 | -0.23 | -0.60% | 37.72 | 38.60 | 88821 | 33852.63 | 4.56% | 0.00 |
| 2025-11-05 | 37.60 | 38.41 | 0.22 | 0.58% | 37.52 | 38.79 | 88530 | 34020.31 | 4.55% | 3.00 |
| 2025-11-04 | 38.98 | 38.19 | -1.08 | -2.75% | 37.80 | 39.34 | 108388 | 41769.07 | 5.57% | 15.00 |
| 2025-11-03 | 38.79 | 39.27 | 0.81 | 2.11% | 38.06 | 39.49 | 128159 | 49686.23 | 6.59% | 12.00 |
| 2025-10-31 | 40.31 | 38.46 | -3.54 | -8.43% | 38.44 | 40.40 | 232894 | 90933.12 | 11.97% | 20.00 |
| 2025-10-30 | 40.03 | 42.00 | 1.56 | 3.86% | 38.30 | 43.21 | 359645 | 146606.69 | 18.48% | 4.00 |
| 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 |
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。
