| 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 | 30.14 | 29.88 | -0.60 | -1.97% | 29.83 | 30.69 | 37493 | 11331.55 | 5.28% | 0.00 |
| 2025-12-17 | 29.89 | 30.48 | 0.93 | 3.15% | 29.42 | 30.55 | 51961 | 15615.77 | 7.32% | 0.00 |
| 2025-12-16 | 30.25 | 29.55 | -0.88 | -2.89% | 29.26 | 30.26 | 35120 | 10431.19 | 4.95% | 0.00 |
| 2025-12-15 | 30.33 | 30.43 | 0.08 | 0.26% | 29.90 | 30.75 | 37120 | 11240.25 | 5.23% | 0.00 |
| 2025-12-12 | 31.30 | 30.35 | -0.92 | -2.94% | 30.30 | 31.98 | 52018 | 16002.52 | 7.33% | 0.00 |
| 2025-12-11 | 31.98 | 31.27 | -0.58 | -1.82% | 31.17 | 32.57 | 46660 | 14801.88 | 6.57% | 0.00 |
| 2025-12-10 | 32.04 | 31.85 | -0.19 | -0.59% | 31.45 | 32.80 | 42666 | 13660.78 | 6.01% | 0.00 |
| 2025-12-09 | 32.69 | 32.04 | -0.91 | -2.76% | 31.88 | 32.69 | 42150 | 13569.55 | 5.94% | 0.00 |
| 2025-12-08 | 31.71 | 32.95 | 1.32 | 4.17% | 31.50 | 33.25 | 57699 | 18759.88 | 8.13% | 2.10 |
| 2025-12-05 | 31.90 | 31.63 | -0.46 | -1.43% | 31.20 | 32.14 | 46991 | 14911.97 | 6.62% | 0.00 |
| 2025-12-04 | 32.60 | 32.09 | -0.71 | -2.16% | 31.90 | 33.22 | 44541 | 14370.16 | 6.28% | 0.00 |
| 2025-12-03 | 34.75 | 32.80 | -1.26 | -3.70% | 32.55 | 34.75 | 61286 | 20419.21 | 8.63% | 0.00 |
| 2025-12-02 | 34.15 | 34.06 | -0.34 | -0.99% | 33.75 | 34.91 | 53586 | 18314.83 | 7.55% | 0.00 |
| 2025-12-01 | 35.72 | 34.40 | -0.70 | -1.99% | 34.29 | 36.18 | 90480 | 31718.44 | 12.75% | 0.00 |
| 2025-11-28 | 33.19 | 35.10 | 1.90 | 5.72% | 33.01 | 36.92 | 126169 | 44649.57 | 17.78% | 6.00 |
| 2025-11-27 | 31.86 | 33.20 | 1.24 | 3.88% | 31.79 | 33.72 | 82330 | 27155.43 | 11.60% | 3.00 |
| 2025-11-26 | 32.80 | 31.96 | -1.08 | -3.27% | 31.90 | 33.09 | 67685 | 21919.07 | 9.54% | 0.00 |
| 2025-11-25 | 32.89 | 33.04 | 0.79 | 2.45% | 32.22 | 33.50 | 68586 | 22511.02 | 9.66% | 10.00 |
| 2025-11-24 | 32.90 | 32.25 | -0.24 | -0.74% | 31.50 | 33.20 | 85862 | 27661.31 | 12.10% | 0.00 |
| 2025-11-21 | 34.45 | 32.49 | -3.21 | -8.99% | 32.41 | 35.37 | 124456 | 41651.26 | 17.53% | 0.00 |
| 2025-11-20 | 36.89 | 35.70 | -0.95 | -2.59% | 35.43 | 38.35 | 123439 | 45588.55 | 17.39% | 0.00 |
| 2025-11-19 | 37.82 | 36.65 | -1.02 | -2.71% | 36.36 | 38.72 | 129160 | 48613.69 | 18.20% | 12.00 |
| 2025-11-18 | 42.28 | 37.67 | -5.13 | -11.99% | 37.00 | 42.28 | 199961 | 78110.84 | 28.17% | 6.00 |
| 2025-11-17 | 38.11 | 42.80 | 3.32 | 8.41% | 37.65 | 43.40 | 243439 | 96867.10 | 34.30% | 0.00 |
| 2025-11-14 | 35.61 | 39.48 | 3.89 | 10.93% | 35.30 | 41.00 | 243088 | 94040.98 | 34.25% | 15.00 |
| 2025-11-13 | 34.59 | 35.59 | 1.39 | 4.06% | 34.29 | 36.88 | 143149 | 51383.23 | 20.17% | 0.00 |
| 2025-11-12 | 35.00 | 34.20 | -1.34 | -3.77% | 33.00 | 35.25 | 98028 | 33498.29 | 13.81% | 0.00 |
| 2025-11-11 | 34.91 | 35.54 | 0.71 | 2.04% | 34.24 | 36.44 | 126827 | 44760.63 | 17.87% | 0.00 |
| 2025-11-10 | 35.66 | 34.83 | 0.25 | 0.72% | 34.54 | 36.45 | 138304 | 48694.84 | 19.49% | 0.00 |
| 2025-11-07 | 34.09 | 34.58 | 0.42 | 1.23% | 33.37 | 35.20 | 122365 | 42118.42 | 17.24% | 8.00 |
| 2025-11-06 | 32.97 | 34.16 | 0.97 | 2.92% | 32.64 | 34.48 | 115278 | 38743.06 | 16.24% | 0.00 |
| 2025-11-05 | 31.49 | 33.19 | 1.11 | 3.46% | 31.48 | 33.50 | 112188 | 37024.14 | 15.80% | 0.00 |
| 2025-11-04 | 32.82 | 32.08 | -0.67 | -2.05% | 31.80 | 33.58 | 68479 | 22173.57 | 9.65% | 0.00 |
| 2025-11-03 | 33.17 | 32.75 | -0.40 | -1.21% | 31.90 | 33.60 | 82912 | 26941.94 | 11.68% | 0.00 |
| 2025-10-31 | 32.90 | 33.15 | -0.15 | -0.45% | 32.71 | 35.28 | 176382 | 60035.44 | 24.84% | 0.00 |
| 2025-10-30 | 31.30 | 33.30 | 1.90 | 6.05% | 31.10 | 33.85 | 166697 | 54355.64 | 23.48% | 1.00 |
| 2025-10-29 | 31.07 | 31.40 | -0.02 | -0.06% | 31.03 | 31.70 | 59572 | 18669.60 | 8.39% | 0.00 |
| 2025-10-28 | 31.40 | 31.42 | 0.09 | 0.29% | 31.02 | 31.80 | 56139 | 17639.23 | 7.91% | 0.00 |
| 2025-10-27 | 31.63 | 31.33 | -0.14 | -0.44% | 31.00 | 31.74 | 77740 | 24366.26 | 10.95% | 0.00 |
| 2025-10-24 | 32.32 | 31.47 | -0.95 | -2.93% | 31.02 | 32.38 | 107226 | 33838.14 | 15.10% | 0.00 |
| 2025-10-23 | 29.80 | 32.42 | 2.19 | 7.24% | 29.61 | 32.77 | 134873 | 42527.72 | 19.00% | 0.00 |
| 2025-10-22 | 31.12 | 30.23 | -0.89 | -2.86% | 29.90 | 31.28 | 60990 | 18467.67 | 8.59% | 0.00 |
| 2025-10-21 | 31.19 | 31.12 | -0.33 | -1.05% | 30.45 | 31.59 | 87896 | 27303.03 | 12.38% | 0.00 |
| 2025-10-20 | 29.28 | 31.45 | 3.29 | 11.68% | 29.10 | 31.68 | 142930 | 44094.42 | 20.13% | 0.00 |
| 2025-10-17 | 28.85 | 28.16 | -0.84 | -2.90% | 28.04 | 30.74 | 67752 | 19774.48 | 9.54% | 0.00 |
| 2025-10-16 | 29.30 | 29.00 | -0.40 | -1.36% | 28.87 | 29.52 | 34607 | 10079.01 | 4.87% | 0.00 |
| 2025-10-15 | 29.33 | 29.40 | -0.10 | -0.34% | 29.03 | 30.19 | 41797 | 12340.36 | 5.89% | 0.00 |
| 2025-10-14 | 31.07 | 29.50 | -1.32 | -4.28% | 29.34 | 31.18 | 53772 | 16212.88 | 7.57% | 0.00 |
| 2025-10-13 | 29.38 | 30.82 | 0.19 | 0.62% | 29.11 | 31.06 | 77750 | 23465.28 | 10.95% | 4.00 |
| 2025-10-10 | 31.40 | 30.63 | -0.82 | -2.61% | 30.63 | 31.99 | 82310 | 25557.92 | 11.59% | 0.00 |
| 2025-10-09 | 31.32 | 31.45 | 0.71 | 2.31% | 30.68 | 33.66 | 113207 | 35993.66 | 15.94% | 0.00 |
| 2025-09-30 | 29.26 | 30.74 | 1.49 | 5.09% | 28.77 | 31.31 | 125939 | 38316.35 | 17.74% | 0.00 |
| 2025-09-29 | 26.80 | 29.25 | 2.49 | 9.30% | 26.80 | 30.98 | 130993 | 38092.58 | 18.45% | 15.00 |
| 2025-09-26 | 26.52 | 26.76 | 0.03 | 0.11% | 26.36 | 27.48 | 32387 | 8772.45 | 4.56% | 0.00 |
| 2025-09-25 | 26.98 | 26.73 | -0.33 | -1.22% | 26.63 | 27.50 | 33180 | 8961.97 | 4.67% | 0.00 |
| 2025-09-24 | 26.07 | 27.06 | 0.87 | 3.32% | 25.92 | 27.06 | 38275 | 10196.17 | 5.39% | 0.00 |
| 2025-09-23 | 26.89 | 26.19 | -0.86 | -3.18% | 25.53 | 26.96 | 43798 | 11413.46 | 6.17% | 0.00 |
| 2025-09-22 | 27.36 | 27.05 | -0.31 | -1.13% | 26.77 | 28.10 | 28522 | 7740.70 | 4.02% | 0.00 |
| 2025-09-19 | 27.50 | 27.36 | -0.21 | -0.76% | 27.27 | 28.15 | 36709 | 10168.08 | 5.17% | 0.00 |
| 2025-09-18 | 28.89 | 27.57 | -1.38 | -4.77% | 27.29 | 28.94 | 61097 | 17156.91 | 8.61% | 0.00 |
| 2025-09-17 | 29.09 | 28.95 | -0.31 | -1.06% | 28.61 | 29.56 | 37853 | 10970.31 | 5.33% | 0.00 |
| 2025-09-16 | 29.29 | 29.26 | -0.15 | -0.51% | 28.34 | 29.63 | 46025 | 13382.77 | 6.48% | 0.00 |
| 2025-09-15 | 29.36 | 29.41 | 0.04 | 0.14% | 29.20 | 30.50 | 57530 | 17159.88 | 8.10% | 0.00 |
| 2025-09-12 | 29.89 | 29.37 | -0.52 | -1.74% | 28.97 | 29.89 | 52795 | 15540.67 | 7.44% | 1.00 |
| 2025-09-11 | 30.18 | 29.89 | -0.45 | -1.48% | 29.59 | 30.18 | 62650 | 18722.10 | 8.82% | 0.00 |
| 2025-09-10 | 30.00 | 30.34 | -0.25 | -0.82% | 29.80 | 30.80 | 71295 | 21520.14 | 10.04% | 0.00 |
| 2025-09-09 | 30.23 | 30.59 | 0.56 | 1.86% | 29.77 | 31.23 | 114043 | 34857.55 | 16.06% | 10.00 |
| 2025-09-08 | 30.22 | 30.03 | -0.05 | -0.17% | 29.46 | 30.55 | 94877 | 28339.14 | 13.36% | 0.00 |
| 2025-09-05 | 27.60 | 30.08 | 2.24 | 8.05% | 27.60 | 30.10 | 129368 | 38002.29 | 18.22% | 0.00 |
| 2025-09-04 | 27.43 | 27.84 | 0.46 | 1.68% | 27.24 | 28.68 | 69017 | 19469.64 | 9.72% | 0.00 |
| 2025-09-03 | 27.71 | 27.38 | -0.42 | -1.51% | 27.20 | 28.63 | 36609 | 10229.95 | 5.16% | 0.00 |
| 2025-09-02 | 27.73 | 27.80 | -0.03 | -0.11% | 27.56 | 28.50 | 44031 | 12324.69 | 6.20% | 0.00 |
| 2025-09-01 | 27.41 | 27.83 | 0.42 | 1.53% | 27.13 | 28.06 | 39668 | 10961.81 | 5.59% | 0.00 |
| 2025-08-29 | 26.30 | 27.41 | 0.97 | 3.67% | 26.30 | 27.89 | 65489 | 17871.47 | 9.23% | 0.00 |
| 2025-08-28 | 26.83 | 26.44 | -0.39 | -1.45% | 25.41 | 27.23 | 59932 | 15796.12 | 8.44% | 0.00 |
| 2025-08-27 | 28.20 | 26.83 | -1.37 | -4.86% | 22.56 | 28.61 | 74348 | 20716.81 | 10.48% | 0.00 |
| 2025-08-26 | 28.50 | 28.20 | -0.42 | -1.47% | 28.08 | 28.77 | 41052 | 11642.80 | 5.78% | 0.00 |
| 2025-08-25 | 28.46 | 28.62 | 0.20 | 0.70% | 28.36 | 29.20 | 42387 | 12176.44 | 5.97% | 0.00 |
| 2025-08-22 | 28.36 | 28.42 | 0.00 | 0.00% | 28.24 | 28.72 | 29205 | 8305.65 | 4.12% | 0.00 |
| 2025-08-21 | 28.82 | 28.42 | -0.41 | -1.42% | 28.25 | 28.93 | 27630 | 7887.39 | 3.89% | 0.00 |
天力锂能(301152)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。
