| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-21 | 44.15 | 43.39 | -0.52 | -1.18% | 43.06 | 44.40 | 26109 | 11393.20 | 10.97% | 0.00 |
| 2025-08-20 | 42.79 | 43.91 | 1.01 | 2.35% | 42.20 | 44.06 | 35433 | 15368.17 | 14.89% | 0.00 |
| 2025-08-19 | 42.36 | 42.90 | 0.42 | 0.99% | 41.58 | 42.90 | 26755 | 11331.40 | 11.24% | 0.00 |
| 2025-08-18 | 42.20 | 42.48 | 0.96 | 2.31% | 42.20 | 43.67 | 29178 | 12445.68 | 12.26% | 0.00 |
| 2025-08-15 | 41.08 | 41.52 | 0.43 | 1.05% | 40.97 | 41.78 | 15216 | 6307.81 | 6.39% | 0.00 |
| 2025-08-14 | 42.34 | 41.09 | -1.14 | -2.70% | 41.09 | 42.71 | 23454 | 9812.19 | 9.85% | 1.00 |
| 2025-08-13 | 42.08 | 42.23 | -0.08 | -0.19% | 41.60 | 42.40 | 20812 | 8750.15 | 8.74% | 0.00 |
| 2025-08-12 | 42.56 | 42.31 | -0.33 | -0.77% | 41.90 | 42.80 | 17705 | 7481.10 | 7.44% | 0.00 |
| 2025-08-11 | 42.15 | 42.64 | 0.53 | 1.26% | 42.12 | 42.90 | 15155 | 6437.29 | 6.37% | 0.00 |
| 2025-08-08 | 42.98 | 42.11 | -0.89 | -2.07% | 42.02 | 43.32 | 18660 | 7885.01 | 7.84% | 0.00 |
| 2025-08-07 | 43.31 | 43.00 | -0.65 | -1.49% | 42.53 | 43.35 | 32426 | 13903.03 | 13.62% | 5.00 |
| 2025-08-06 | 40.61 | 43.65 | 3.09 | 7.62% | 40.37 | 43.88 | 55951 | 23982.27 | 23.51% | 0.00 |
| 2025-08-05 | 39.90 | 40.56 | 0.69 | 1.73% | 39.88 | 40.59 | 17901 | 7217.37 | 7.52% | 0.00 |
| 2025-08-04 | 38.90 | 39.87 | 0.68 | 1.74% | 38.90 | 40.13 | 17405 | 6914.44 | 7.31% | 10.00 |
| 2025-08-01 | 38.92 | 39.19 | 0.16 | 0.41% | 38.85 | 39.59 | 11732 | 4602.07 | 4.93% | 0.00 |
| 2025-07-31 | 39.71 | 39.03 | -0.67 | -1.69% | 38.90 | 39.91 | 11308 | 4443.62 | 4.75% | 0.00 |
| 2025-07-30 | 39.78 | 39.70 | -0.29 | -0.73% | 39.20 | 40.10 | 16917 | 6715.30 | 7.11% | 0.00 |
| 2025-07-29 | 40.09 | 39.99 | -0.05 | -0.12% | 39.44 | 40.17 | 15148 | 6028.00 | 6.36% | 0.00 |
| 2025-07-28 | 39.97 | 40.04 | 0.06 | 0.15% | 39.80 | 41.18 | 16350 | 6588.67 | 6.87% | 0.00 |
| 2025-07-25 | 39.42 | 39.98 | 0.35 | 0.88% | 39.28 | 40.12 | 15734 | 6243.69 | 6.61% | 0.00 |
| 2025-07-24 | 39.30 | 39.63 | 0.43 | 1.10% | 38.90 | 39.67 | 17127 | 6728.31 | 7.20% | 0.00 |
| 2025-07-23 | 39.63 | 39.20 | -0.65 | -1.63% | 38.76 | 39.89 | 18267 | 7167.92 | 7.68% | 0.00 |
| 2025-07-22 | 39.20 | 39.85 | 0.57 | 1.45% | 38.92 | 40.20 | 27600 | 10974.15 | 11.60% | 0.00 |
| 2025-07-21 | 39.00 | 39.28 | 0.10 | 0.26% | 38.77 | 39.29 | 17518 | 6836.54 | 8.64% | 0.00 |
| 2025-07-18 | 39.79 | 39.18 | -0.68 | -1.71% | 38.88 | 39.79 | 24245 | 9492.42 | 11.96% | 0.00 |
| 2025-07-17 | 37.82 | 39.86 | 2.05 | 5.42% | 37.59 | 40.10 | 45507 | 17874.43 | 22.44% | 0.00 |
| 2025-07-16 | 37.60 | 37.81 | 0.15 | 0.40% | 37.51 | 37.94 | 6759 | 2551.76 | 3.33% | 0.00 |
| 2025-07-15 | 38.19 | 37.66 | -0.49 | -1.28% | 37.33 | 38.19 | 10110 | 3809.79 | 4.99% | 0.00 |
| 2025-07-14 | 37.90 | 38.15 | 0.24 | 0.63% | 37.62 | 38.17 | 7821 | 2970.83 | 3.86% | 0.00 |
| 2025-07-11 | 38.20 | 37.91 | -0.06 | -0.16% | 37.50 | 38.20 | 9841 | 3719.30 | 4.85% | 0.00 |
| 2025-07-10 | 38.11 | 37.97 | -0.18 | -0.47% | 37.79 | 38.36 | 9057 | 3446.68 | 4.47% | 0.00 |
| 2025-07-09 | 38.80 | 38.15 | -0.52 | -1.34% | 38.08 | 38.94 | 10935 | 4202.93 | 5.39% | 0.00 |
| 2025-07-08 | 37.69 | 38.67 | 0.97 | 2.57% | 37.57 | 39.09 | 16981 | 6531.11 | 8.37% | 0.00 |
| 2025-07-07 | 37.46 | 37.70 | 0.27 | 0.72% | 37.02 | 37.80 | 8394 | 3135.36 | 4.14% | 0.00 |
| 2025-07-04 | 38.03 | 37.43 | -0.87 | -2.27% | 37.32 | 38.11 | 11818 | 4450.51 | 5.83% | 0.00 |
| 2025-07-03 | 38.20 | 38.30 | -0.01 | -0.03% | 37.93 | 38.71 | 9227 | 3523.27 | 4.55% | 0.00 |
| 2025-07-02 | 38.49 | 38.31 | -0.17 | -0.44% | 37.97 | 39.15 | 12151 | 4665.59 | 5.99% | 0.00 |
| 2025-07-01 | 38.85 | 38.48 | -0.28 | -0.72% | 38.27 | 39.47 | 13927 | 5397.55 | 6.87% | 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。
