| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 37.64 | 37.90 | 0.42 | 1.12% | 37.62 | 37.95 | 5825 | 2201.94 | 2.45% | 0.00 |
| 2025-12-18 | 36.91 | 37.48 | 0.24 | 0.64% | 36.91 | 37.85 | 8437 | 3174.31 | 3.54% | 0.00 |
| 2025-12-17 | 37.19 | 37.24 | 0.23 | 0.62% | 36.35 | 37.45 | 7976 | 2943.16 | 3.35% | 0.00 |
| 2025-12-16 | 37.34 | 37.01 | -0.38 | -1.02% | 36.95 | 37.66 | 6922 | 2573.91 | 2.91% | 0.00 |
| 2025-12-15 | 37.41 | 37.39 | -0.21 | -0.56% | 36.81 | 37.84 | 7849 | 2940.10 | 3.30% | 0.00 |
| 2025-12-12 | 37.68 | 37.60 | -0.11 | -0.29% | 37.40 | 38.33 | 8385 | 3177.09 | 3.52% | 0.00 |
| 2025-12-11 | 38.15 | 37.71 | -0.39 | -1.02% | 37.62 | 38.24 | 10912 | 4128.60 | 4.58% | 0.00 |
| 2025-12-10 | 37.70 | 38.10 | 0.41 | 1.09% | 37.48 | 38.10 | 7063 | 2675.95 | 2.97% | 0.00 |
| 2025-12-09 | 37.71 | 37.69 | -0.02 | -0.05% | 37.37 | 37.99 | 5341 | 2019.43 | 2.24% | 0.00 |
| 2025-12-08 | 37.88 | 37.71 | 0.01 | 0.03% | 37.62 | 38.00 | 5412 | 2049.15 | 2.27% | 0.00 |
| 2025-12-05 | 37.35 | 37.70 | 0.35 | 0.94% | 37.15 | 37.79 | 4193 | 1573.22 | 1.76% | 0.00 |
| 2025-12-04 | 37.51 | 37.35 | -0.16 | -0.43% | 37.25 | 37.82 | 4201 | 1578.23 | 1.77% | 0.00 |
| 2025-12-03 | 37.68 | 37.51 | 0.01 | 0.03% | 37.31 | 37.77 | 3999 | 1500.82 | 1.68% | 0.00 |
| 2025-12-02 | 37.71 | 37.50 | -0.21 | -0.56% | 37.48 | 37.88 | 4463 | 1680.10 | 1.88% | 0.00 |
| 2025-12-01 | 37.46 | 37.71 | 0.51 | 1.37% | 37.12 | 37.89 | 6769 | 2551.99 | 2.84% | 0.00 |
| 2025-11-28 | 36.92 | 37.20 | 0.26 | 0.70% | 36.80 | 37.23 | 3098 | 1148.90 | 1.30% | 0.00 |
| 2025-11-27 | 36.62 | 36.94 | 0.20 | 0.54% | 36.57 | 37.19 | 4362 | 1613.93 | 1.83% | 0.00 |
| 2025-11-26 | 36.58 | 36.74 | -0.24 | -0.65% | 36.58 | 37.27 | 5226 | 1931.07 | 2.20% | 0.00 |
| 2025-11-25 | 36.68 | 36.98 | 0.57 | 1.57% | 36.22 | 37.24 | 6403 | 2366.09 | 2.69% | 0.00 |
| 2025-11-24 | 36.07 | 36.41 | 0.57 | 1.59% | 36.01 | 36.58 | 6692 | 2431.34 | 2.81% | 0.00 |
| 2025-11-21 | 37.10 | 35.84 | -1.62 | -4.32% | 35.62 | 37.58 | 9460 | 3438.50 | 3.97% | 0.00 |
| 2025-11-20 | 37.64 | 37.46 | -0.18 | -0.48% | 37.20 | 37.98 | 5014 | 1883.55 | 2.11% | 0.00 |
| 2025-11-19 | 38.23 | 37.64 | -0.57 | -1.49% | 37.51 | 38.40 | 6071 | 2299.69 | 2.55% | 0.00 |
| 2025-11-18 | 38.36 | 38.21 | -0.14 | -0.37% | 38.05 | 38.45 | 5113 | 1953.94 | 2.15% | 0.00 |
| 2025-11-17 | 39.22 | 38.35 | -0.99 | -2.52% | 38.16 | 39.38 | 12256 | 4722.42 | 5.15% | 0.00 |
| 2025-11-14 | 39.60 | 39.34 | -0.18 | -0.46% | 39.31 | 39.70 | 10473 | 4133.07 | 4.40% | 0.00 |
| 2025-11-13 | 39.30 | 39.52 | 0.14 | 0.36% | 38.89 | 39.63 | 8806 | 3465.35 | 3.70% | 0.00 |
| 2025-11-12 | 39.35 | 39.38 | 0.11 | 0.28% | 39.07 | 39.59 | 6235 | 2452.41 | 2.62% | 0.00 |
| 2025-11-11 | 39.13 | 39.27 | 0.10 | 0.26% | 39.13 | 39.47 | 6266 | 2465.06 | 2.63% | 0.00 |
| 2025-11-10 | 39.20 | 39.17 | 0.00 | 0.00% | 38.89 | 39.22 | 4934 | 1925.47 | 2.07% | 0.00 |
| 2025-11-07 | 39.45 | 39.17 | -0.28 | -0.71% | 39.08 | 39.63 | 6682 | 2622.68 | 2.81% | 0.00 |
| 2025-11-06 | 39.19 | 39.45 | 0.25 | 0.64% | 39.07 | 39.55 | 5437 | 2140.87 | 2.28% | 0.00 |
| 2025-11-05 | 38.80 | 39.20 | 0.36 | 0.93% | 38.53 | 39.60 | 6452 | 2526.12 | 2.71% | 0.00 |
| 2025-11-04 | 39.32 | 38.84 | -0.54 | -1.37% | 38.64 | 39.32 | 6381 | 2484.04 | 2.68% | 0.00 |
| 2025-11-03 | 39.30 | 39.38 | 0.08 | 0.20% | 39.05 | 39.49 | 6278 | 2465.02 | 2.64% | 0.00 |
| 2025-10-31 | 38.80 | 39.30 | 0.48 | 1.24% | 38.76 | 39.53 | 7433 | 2910.18 | 3.12% | 0.00 |
| 2025-10-30 | 39.48 | 38.82 | -0.67 | -1.70% | 38.69 | 39.80 | 8156 | 3192.38 | 3.43% | 0.00 |
| 2025-10-29 | 40.21 | 39.49 | -0.69 | -1.72% | 39.33 | 40.36 | 10908 | 4331.62 | 4.58% | 0.00 |
| 2025-10-28 | 39.60 | 40.18 | 0.48 | 1.21% | 39.51 | 40.46 | 10497 | 4216.66 | 4.41% | 0.00 |
| 2025-10-27 | 39.22 | 39.70 | 0.62 | 1.59% | 39.18 | 39.80 | 10924 | 4322.60 | 4.59% | 0.00 |
| 2025-10-24 | 38.96 | 39.08 | 0.37 | 0.96% | 38.71 | 39.28 | 7935 | 3099.72 | 3.33% | 0.00 |
| 2025-10-23 | 38.66 | 38.71 | 0.08 | 0.21% | 38.21 | 38.71 | 5601 | 2153.45 | 2.35% | 0.00 |
| 2025-10-22 | 38.48 | 38.63 | 0.10 | 0.26% | 38.31 | 38.85 | 6021 | 2324.15 | 2.53% | 0.00 |
| 2025-10-21 | 38.13 | 38.53 | 0.54 | 1.42% | 37.70 | 38.55 | 7051 | 2698.80 | 2.96% | 0.00 |
| 2025-10-20 | 38.10 | 37.99 | 0.31 | 0.82% | 37.73 | 38.33 | 5839 | 2220.27 | 2.45% | 0.00 |
| 2025-10-17 | 38.36 | 37.68 | -0.46 | -1.21% | 37.51 | 38.47 | 13646 | 5175.58 | 5.73% | 0.00 |
| 2025-10-16 | 38.97 | 38.14 | -0.61 | -1.57% | 38.08 | 38.97 | 6638 | 2544.87 | 2.79% | 0.00 |
| 2025-10-15 | 38.27 | 38.75 | 0.40 | 1.04% | 38.23 | 38.90 | 7069 | 2729.41 | 2.97% | 0.00 |
| 2025-10-14 | 39.33 | 38.35 | -0.63 | -1.62% | 38.11 | 39.47 | 10929 | 4224.62 | 4.59% | 0.00 |
| 2025-10-13 | 38.02 | 38.98 | -1.17 | -2.91% | 37.83 | 39.26 | 14331 | 5535.83 | 6.02% | 0.00 |
| 2025-10-10 | 40.40 | 40.15 | -0.27 | -0.67% | 40.10 | 40.93 | 9645 | 3891.88 | 4.05% | 0.00 |
| 2025-10-09 | 41.18 | 40.42 | -0.49 | -1.20% | 40.31 | 41.23 | 11953 | 4863.04 | 5.02% | 0.00 |
| 2025-09-30 | 40.81 | 40.91 | 0.10 | 0.25% | 40.30 | 41.60 | 13012 | 5325.01 | 5.47% | 0.00 |
| 2025-09-29 | 40.67 | 40.81 | 0.27 | 0.67% | 40.00 | 41.18 | 10148 | 4118.99 | 4.26% | 0.00 |
| 2025-09-26 | 41.00 | 40.54 | -0.36 | -0.88% | 40.20 | 41.45 | 9823 | 4009.51 | 4.13% | 0.00 |
| 2025-09-25 | 41.88 | 40.90 | -0.79 | -1.89% | 40.74 | 43.08 | 18447 | 7706.50 | 7.75% | 0.00 |
| 2025-09-24 | 41.07 | 41.69 | 0.60 | 1.46% | 40.46 | 41.86 | 13167 | 5454.35 | 5.53% | 0.00 |
| 2025-09-23 | 41.50 | 41.09 | -0.54 | -1.30% | 40.06 | 41.80 | 13390 | 5450.09 | 5.63% | 0.00 |
| 2025-09-22 | 41.72 | 41.63 | 0.07 | 0.17% | 41.25 | 42.05 | 8995 | 3740.45 | 3.78% | 0.00 |
| 2025-09-19 | 42.00 | 41.56 | -0.69 | -1.63% | 41.10 | 42.34 | 14755 | 6149.41 | 6.20% | 0.00 |
| 2025-09-18 | 43.56 | 42.25 | -1.70 | -3.87% | 41.86 | 44.13 | 27754 | 11937.03 | 11.66% | 28.00 |
| 2025-09-17 | 43.45 | 43.95 | 0.54 | 1.24% | 43.41 | 44.71 | 20054 | 8812.59 | 8.43% | 0.00 |
| 2025-09-16 | 43.89 | 43.41 | 0.21 | 0.49% | 43.00 | 43.96 | 16132 | 7005.95 | 6.78% | 0.00 |
| 2025-09-15 | 42.71 | 43.20 | 0.60 | 1.41% | 42.40 | 43.96 | 17673 | 7672.72 | 7.43% | 0.00 |
| 2025-09-12 | 42.97 | 42.60 | -0.34 | -0.79% | 42.26 | 43.11 | 12073 | 5153.28 | 5.07% | 0.00 |
| 2025-09-11 | 42.80 | 43.44 | 0.75 | 1.76% | 42.10 | 43.49 | 16224 | 6982.60 | 6.82% | 0.00 |
| 2025-09-10 | 43.15 | 42.69 | -0.48 | -1.11% | 42.62 | 43.26 | 10118 | 4340.69 | 4.25% | 0.00 |
| 2025-09-09 | 42.93 | 43.17 | -0.01 | -0.02% | 42.67 | 43.36 | 12521 | 5384.12 | 5.26% | 0.00 |
| 2025-09-08 | 42.21 | 43.18 | 0.98 | 2.32% | 42.20 | 43.29 | 12729 | 5463.92 | 5.35% | 0.00 |
| 2025-09-05 | 40.97 | 42.20 | 1.39 | 3.41% | 40.95 | 42.26 | 16643 | 6936.38 | 6.99% | 0.00 |
| 2025-09-04 | 41.70 | 40.81 | -0.72 | -1.73% | 40.22 | 42.15 | 15315 | 6325.47 | 6.43% | 0.00 |
| 2025-09-03 | 42.70 | 41.53 | -1.27 | -2.97% | 41.41 | 43.17 | 13410 | 5650.70 | 5.63% | 0.00 |
| 2025-09-02 | 43.22 | 42.80 | -0.30 | -0.70% | 41.46 | 43.39 | 22949 | 9711.87 | 9.64% | 0.00 |
| 2025-09-01 | 42.35 | 43.10 | 0.80 | 1.89% | 42.35 | 44.00 | 21766 | 9409.56 | 9.15% | 3.00 |
| 2025-08-29 | 42.25 | 42.30 | -0.15 | -0.35% | 41.93 | 42.75 | 12154 | 5140.43 | 5.11% | 0.00 |
| 2025-08-28 | 42.66 | 42.45 | -0.41 | -0.96% | 41.13 | 43.71 | 21734 | 9228.80 | 9.13% | 0.00 |
| 2025-08-27 | 43.79 | 42.86 | -0.88 | -2.01% | 42.81 | 44.59 | 21199 | 9280.25 | 8.91% | 0.00 |
| 2025-08-26 | 43.01 | 43.74 | 0.51 | 1.18% | 42.91 | 45.07 | 21380 | 9367.90 | 8.98% | 0.00 |
| 2025-08-25 | 43.49 | 43.23 | -0.25 | -0.57% | 42.97 | 43.63 | 18962 | 8216.64 | 7.97% | 3.00 |
| 2025-08-22 | 43.25 | 43.48 | 0.09 | 0.21% | 42.90 | 43.83 | 18356 | 7968.60 | 7.71% | 0.00 |
科力装备(301552)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。
