| 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 | 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 |
| 2025-08-20 | 28.84 | 28.83 | -0.05 | -0.17% | 28.40 | 29.00 | 28479 | 8162.63 | 4.01% | 0.00 |
| 2025-08-19 | 28.73 | 28.88 | 0.18 | 0.63% | 28.51 | 29.10 | 33503 | 9669.02 | 4.72% | 0.00 |
| 2025-08-18 | 28.73 | 28.70 | 0.12 | 0.42% | 28.54 | 29.10 | 31441 | 9074.64 | 4.43% | 0.00 |
| 2025-08-15 | 27.85 | 28.58 | 0.63 | 2.25% | 27.85 | 28.69 | 34821 | 9927.00 | 4.91% | 0.00 |
| 2025-08-14 | 28.96 | 27.95 | -1.00 | -3.45% | 27.85 | 29.09 | 42822 | 12145.22 | 6.03% | 0.00 |
| 2025-08-13 | 29.38 | 28.95 | -0.50 | -1.70% | 28.79 | 29.55 | 41379 | 12023.68 | 5.83% | 4.00 |
| 2025-08-12 | 29.83 | 29.45 | -0.53 | -1.77% | 28.91 | 29.90 | 54511 | 15943.04 | 7.68% | 7.00 |
| 2025-08-11 | 30.21 | 29.98 | 1.11 | 3.84% | 29.56 | 30.78 | 77854 | 23384.61 | 10.97% | 10.00 |
| 2025-08-08 | 29.05 | 28.87 | -0.30 | -1.03% | 28.60 | 29.22 | 25358 | 7321.14 | 3.57% | 1.00 |
| 2025-08-07 | 29.60 | 29.17 | -0.27 | -0.92% | 28.94 | 29.73 | 34333 | 10032.78 | 4.84% | 0.00 |
| 2025-08-06 | 29.38 | 29.44 | -0.11 | -0.37% | 28.81 | 29.84 | 30148 | 8838.24 | 4.25% | 0.00 |
| 2025-08-05 | 29.75 | 29.55 | -0.23 | -0.77% | 29.35 | 29.98 | 31290 | 9253.03 | 4.41% | 0.00 |
| 2025-08-04 | 29.85 | 29.78 | 0.16 | 0.54% | 29.24 | 30.20 | 32396 | 9652.04 | 4.56% | 0.00 |
| 2025-08-01 | 29.48 | 29.62 | 0.22 | 0.75% | 29.10 | 30.20 | 33601 | 9945.60 | 4.73% | 0.00 |
| 2025-07-31 | 29.89 | 29.40 | -0.65 | -2.16% | 29.17 | 30.48 | 45017 | 13399.75 | 6.34% | 0.00 |
| 2025-07-30 | 30.87 | 30.05 | -0.86 | -2.78% | 29.67 | 30.91 | 47822 | 14386.78 | 6.74% | 0.00 |
| 2025-07-29 | 30.85 | 30.91 | 0.07 | 0.23% | 30.47 | 32.18 | 80808 | 25298.46 | 11.39% | 0.00 |
| 2025-07-28 | 30.39 | 30.84 | -0.03 | -0.10% | 30.07 | 31.11 | 50111 | 15366.86 | 7.06% | 0.00 |
| 2025-07-25 | 30.45 | 30.87 | 0.48 | 1.58% | 30.05 | 31.40 | 74648 | 22892.82 | 10.52% | 5.00 |
| 2025-07-24 | 28.87 | 30.39 | 1.38 | 4.76% | 28.82 | 30.85 | 88423 | 26614.00 | 12.46% | 0.00 |
| 2025-07-23 | 29.70 | 29.01 | -0.55 | -1.86% | 28.88 | 30.63 | 42537 | 12468.34 | 5.99% | 0.00 |
| 2025-07-22 | 28.58 | 29.56 | 0.92 | 3.21% | 28.35 | 29.80 | 66145 | 19309.88 | 9.32% | 5.00 |
| 2025-07-21 | 29.10 | 28.64 | -1.15 | -3.86% | 28.54 | 29.39 | 62623 | 18024.21 | 8.82% | 0.00 |
| 2025-07-18 | 29.58 | 29.79 | 0.04 | 0.13% | 29.45 | 30.19 | 62108 | 18521.19 | 8.75% | 0.00 |
| 2025-07-17 | 28.00 | 29.75 | 1.67 | 5.95% | 27.83 | 30.00 | 84981 | 24847.12 | 11.97% | 0.00 |
| 2025-07-16 | 28.59 | 28.08 | -0.32 | -1.13% | 28.00 | 28.89 | 42428 | 11985.49 | 5.98% | 0.00 |
| 2025-07-15 | 29.62 | 28.40 | -1.59 | -5.30% | 28.10 | 29.77 | 93513 | 26893.17 | 13.18% | 2.00 |
| 2025-07-14 | 30.96 | 29.99 | 0.02 | 0.07% | 29.69 | 32.30 | 121432 | 37756.00 | 17.11% | 0.00 |
| 2025-07-11 | 29.80 | 29.97 | 0.27 | 0.91% | 29.18 | 30.50 | 76099 | 22773.08 | 10.72% | 0.00 |
| 2025-07-10 | 29.43 | 29.70 | 0.45 | 1.54% | 28.87 | 30.38 | 80071 | 23773.47 | 11.28% | 6.00 |
| 2025-07-09 | 29.21 | 29.25 | 0.05 | 0.17% | 28.85 | 29.99 | 68205 | 20009.10 | 9.61% | 0.00 |
| 2025-07-08 | 28.23 | 29.20 | 0.98 | 3.47% | 28.03 | 29.84 | 86017 | 24919.73 | 12.12% | 0.00 |
| 2025-07-07 | 28.01 | 28.22 | -0.04 | -0.14% | 27.83 | 28.53 | 33806 | 9533.59 | 4.76% | 3.00 |
| 2025-07-04 | 29.55 | 28.26 | -1.29 | -4.37% | 28.23 | 29.66 | 68873 | 19781.45 | 9.70% | 0.00 |
| 2025-07-03 | 29.29 | 29.55 | 0.12 | 0.41% | 28.40 | 29.98 | 97980 | 28622.13 | 13.81% | 37.00 |
| 2025-07-02 | 29.00 | 29.43 | 0.02 | 0.07% | 28.25 | 29.89 | 84920 | 24825.83 | 11.97% | 3.00 |
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。
