| 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 | 39.69 | 39.77 | 0.10 | 0.25% | 39.44 | 40.29 | 9045 | 3609.41 | 3.80% | 0.00 |
| 2026-02-03 | 39.57 | 39.67 | 0.50 | 1.28% | 39.36 | 39.80 | 5904 | 2338.20 | 2.48% | 0.00 |
| 2026-02-02 | 39.40 | 39.17 | -0.23 | -0.58% | 39.11 | 40.10 | 10129 | 4015.01 | 4.26% | 0.00 |
| 2026-01-30 | 38.71 | 39.40 | 0.48 | 1.23% | 38.71 | 39.68 | 9731 | 3828.00 | 4.09% | 0.00 |
| 2026-01-29 | 39.75 | 38.92 | -0.53 | -1.34% | 38.64 | 39.75 | 10932 | 4281.73 | 4.59% | 0.00 |
| 2026-01-28 | 40.30 | 39.45 | -0.91 | -2.25% | 39.30 | 40.30 | 10223 | 4054.01 | 4.30% | 0.00 |
| 2026-01-27 | 40.48 | 40.36 | -0.12 | -0.30% | 39.00 | 40.60 | 12322 | 4908.34 | 5.18% | 0.00 |
| 2026-01-26 | 41.13 | 40.48 | -0.72 | -1.75% | 40.00 | 41.52 | 17123 | 6948.23 | 7.19% | 0.00 |
| 2026-01-23 | 41.30 | 41.20 | -0.04 | -0.10% | 40.66 | 41.30 | 13220 | 5420.86 | 5.55% | 0.00 |
| 2026-01-22 | 40.86 | 41.24 | 0.38 | 0.93% | 40.67 | 41.56 | 14952 | 6153.04 | 6.28% | 0.00 |
| 2026-01-21 | 40.75 | 40.86 | 0.08 | 0.20% | 40.23 | 41.09 | 13131 | 5353.91 | 5.52% | 0.00 |
| 2026-01-20 | 40.33 | 40.78 | 0.37 | 0.92% | 40.33 | 41.07 | 14354 | 5841.07 | 6.03% | 0.00 |
| 2026-01-19 | 40.28 | 40.41 | 0.01 | 0.02% | 40.18 | 40.64 | 11177 | 4509.60 | 4.70% | 0.00 |
| 2026-01-16 | 40.72 | 40.40 | -0.06 | -0.15% | 40.15 | 40.88 | 17770 | 7194.60 | 7.47% | 0.00 |
| 2026-01-15 | 38.88 | 40.46 | 1.39 | 3.56% | 38.80 | 40.75 | 27479 | 11009.39 | 11.55% | 0.00 |
| 2026-01-14 | 39.01 | 39.07 | -0.12 | -0.31% | 38.77 | 39.65 | 15024 | 5885.27 | 6.31% | 0.00 |
| 2026-01-13 | 39.40 | 39.19 | -0.21 | -0.53% | 38.90 | 39.55 | 12008 | 4708.59 | 5.05% | 0.00 |
| 2026-01-12 | 39.08 | 39.40 | 0.32 | 0.82% | 38.78 | 39.41 | 14750 | 5775.61 | 6.20% | 0.00 |
| 2026-01-09 | 39.14 | 39.08 | -0.06 | -0.15% | 38.66 | 39.19 | 16389 | 6378.83 | 6.89% | 0.00 |
| 2026-01-08 | 38.18 | 39.14 | 1.15 | 3.03% | 37.88 | 39.90 | 23864 | 9307.23 | 10.03% | 0.00 |
| 2026-01-07 | 38.45 | 37.99 | -0.21 | -0.55% | 37.88 | 38.45 | 8133 | 3094.84 | 3.42% | 0.00 |
| 2026-01-06 | 38.10 | 38.20 | 0.30 | 0.79% | 37.72 | 38.24 | 8729 | 3328.52 | 3.67% | 0.00 |
| 2026-01-05 | 37.41 | 37.90 | 0.41 | 1.09% | 37.41 | 38.12 | 9237 | 3501.20 | 3.88% | 0.00 |
| 2025-12-31 | 37.56 | 37.49 | -0.17 | -0.45% | 37.20 | 37.90 | 5994 | 2253.29 | 2.52% | 0.00 |
| 2025-12-30 | 37.74 | 37.66 | 0.08 | 0.21% | 37.37 | 38.09 | 5212 | 1967.13 | 2.19% | 0.00 |
| 2025-12-29 | 37.70 | 37.58 | -0.07 | -0.19% | 37.44 | 37.76 | 5880 | 2210.58 | 2.47% | 0.00 |
| 2025-12-26 | 38.36 | 37.65 | -0.64 | -1.67% | 37.60 | 38.40 | 9451 | 3585.88 | 3.97% | 0.00 |
| 2025-12-25 | 38.05 | 38.29 | 0.28 | 0.74% | 37.90 | 38.32 | 7399 | 2823.39 | 3.11% | 0.00 |
| 2025-12-24 | 37.97 | 38.01 | 0.28 | 0.74% | 37.62 | 38.08 | 5724 | 2173.71 | 2.41% | 0.00 |
| 2025-12-23 | 37.70 | 37.73 | -0.12 | -0.32% | 37.60 | 38.12 | 5904 | 2232.07 | 2.48% | 0.00 |
| 2025-12-22 | 37.98 | 37.85 | -0.05 | -0.13% | 37.60 | 38.30 | 5063 | 1925.34 | 2.13% | 0.00 |
| 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 |
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。
