| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 29.70 | 29.94 | 0.19 | 0.64% | 29.30 | 29.95 | 25291 | 7492.38 | 3.56% | 0.00 |
| 2026-02-03 | 29.49 | 29.75 | 0.61 | 2.09% | 29.19 | 29.83 | 27790 | 8205.16 | 3.92% | 0.00 |
| 2026-02-02 | 30.09 | 29.14 | -0.96 | -3.19% | 29.13 | 30.21 | 34736 | 10283.21 | 4.89% | 0.00 |
| 2026-01-30 | 30.75 | 30.10 | -0.83 | -2.68% | 29.43 | 31.08 | 49498 | 14900.17 | 6.97% | 0.00 |
| 2026-01-29 | 30.93 | 30.93 | -0.13 | -0.42% | 30.49 | 32.08 | 50522 | 15759.58 | 7.12% | 0.00 |
| 2026-01-28 | 31.70 | 31.06 | -0.82 | -2.57% | 30.90 | 31.88 | 41094 | 12850.17 | 5.79% | 0.00 |
| 2026-01-27 | 32.78 | 31.88 | -0.97 | -2.95% | 30.63 | 32.88 | 71159 | 22314.87 | 10.03% | 0.00 |
| 2026-01-26 | 33.63 | 32.85 | -0.55 | -1.65% | 32.47 | 33.94 | 62593 | 20628.52 | 8.82% | 0.00 |
| 2026-01-23 | 32.13 | 33.40 | 1.49 | 4.67% | 31.88 | 33.49 | 83396 | 27385.37 | 11.75% | 25.00 |
| 2026-01-22 | 31.98 | 31.91 | -0.07 | -0.22% | 31.52 | 32.46 | 42580 | 13571.46 | 6.00% | 0.00 |
| 2026-01-21 | 31.13 | 31.98 | 0.80 | 2.57% | 30.80 | 32.16 | 56978 | 18105.88 | 8.03% | 0.00 |
| 2026-01-20 | 32.13 | 31.18 | -0.86 | -2.68% | 30.89 | 32.40 | 56572 | 17762.76 | 7.97% | 0.00 |
| 2026-01-19 | 31.80 | 32.04 | 0.09 | 0.28% | 31.46 | 32.33 | 47366 | 15102.60 | 6.67% | 0.00 |
| 2026-01-16 | 32.50 | 31.95 | -0.55 | -1.69% | 31.61 | 32.93 | 78339 | 25200.17 | 11.04% | 0.00 |
| 2026-01-15 | 31.50 | 32.50 | 0.90 | 2.85% | 31.04 | 33.77 | 127386 | 41612.96 | 17.95% | 0.00 |
| 2026-01-14 | 31.81 | 31.60 | -0.18 | -0.57% | 30.88 | 32.49 | 77566 | 24629.66 | 10.93% | 0.00 |
| 2026-01-13 | 32.08 | 31.78 | -0.10 | -0.31% | 31.33 | 32.81 | 81495 | 26149.38 | 11.48% | 0.00 |
| 2026-01-12 | 31.25 | 31.88 | 0.90 | 2.91% | 31.18 | 32.27 | 72908 | 23119.00 | 10.27% | 0.00 |
| 2026-01-09 | 31.26 | 30.98 | -0.27 | -0.86% | 30.71 | 31.55 | 45427 | 14132.90 | 6.40% | 0.00 |
| 2026-01-08 | 30.92 | 31.25 | 0.03 | 0.10% | 30.90 | 31.79 | 39656 | 12437.42 | 5.59% | 0.00 |
| 2026-01-07 | 31.66 | 31.22 | -0.43 | -1.36% | 31.09 | 32.30 | 44213 | 13943.81 | 6.23% | 0.00 |
| 2026-01-06 | 31.85 | 31.65 | 0.07 | 0.22% | 31.57 | 32.17 | 49877 | 15897.76 | 7.03% | 0.00 |
| 2026-01-05 | 30.75 | 31.58 | 1.02 | 3.34% | 30.46 | 31.73 | 51470 | 16065.33 | 7.25% | 0.00 |
| 2025-12-31 | 31.10 | 30.56 | -0.51 | -1.64% | 30.56 | 31.41 | 30952 | 9521.21 | 4.36% | 0.00 |
| 2025-12-30 | 31.20 | 31.07 | -0.33 | -1.05% | 30.40 | 31.62 | 45741 | 14188.32 | 6.44% | 0.00 |
| 2025-12-29 | 32.30 | 31.40 | -0.89 | -2.76% | 31.02 | 32.30 | 55089 | 17383.29 | 7.76% | 0.00 |
| 2025-12-26 | 31.95 | 32.29 | 0.76 | 2.41% | 31.66 | 33.10 | 94221 | 30434.54 | 13.27% | 0.00 |
| 2025-12-25 | 31.15 | 31.53 | 0.21 | 0.67% | 30.66 | 31.58 | 46772 | 14547.44 | 6.59% | 0.00 |
| 2025-12-24 | 31.15 | 31.32 | -0.06 | -0.19% | 31.06 | 31.93 | 50205 | 15765.60 | 7.07% | 0.00 |
| 2025-12-23 | 30.30 | 31.38 | 1.06 | 3.50% | 30.25 | 31.95 | 69527 | 21654.08 | 9.80% | 0.00 |
| 2025-12-22 | 30.11 | 30.32 | 0.16 | 0.53% | 30.11 | 30.86 | 36959 | 11260.69 | 5.21% | 0.00 |
| 2025-12-19 | 30.24 | 30.16 | 0.28 | 0.94% | 29.49 | 30.32 | 39748 | 11901.20 | 5.60% | 1.00 |
| 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 |
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。
