| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 43.85 | 42.99 | -0.86 | -1.96% | 42.41 | 43.96 | 7758 | 3338.64 | 1.47% | 0.00 |
| 2026-03-25 | 43.00 | 43.85 | 0.85 | 1.98% | 42.81 | 43.86 | 7987 | 3472.15 | 1.51% | 0.00 |
| 2026-03-24 | 41.99 | 43.00 | 1.90 | 4.62% | 41.12 | 43.09 | 10657 | 4507.50 | 2.01% | 0.00 |
| 2026-03-23 | 43.84 | 41.10 | -3.00 | -6.80% | 40.53 | 43.84 | 11259 | 4742.64 | 2.13% | 0.00 |
| 2026-03-20 | 45.38 | 44.10 | -1.05 | -2.33% | 44.05 | 45.60 | 7003 | 3129.08 | 1.32% | 0.00 |
| 2026-03-19 | 46.17 | 45.15 | -1.22 | -2.63% | 45.03 | 46.17 | 8548 | 3888.55 | 1.62% | 0.00 |
| 2026-03-18 | 46.09 | 46.37 | 0.52 | 1.13% | 45.51 | 46.45 | 8229 | 3785.42 | 1.56% | 0.00 |
| 2026-03-17 | 46.87 | 45.85 | -1.03 | -2.20% | 45.75 | 47.03 | 8031 | 3718.36 | 1.52% | 0.00 |
| 2026-03-16 | 46.42 | 46.88 | 0.46 | 0.99% | 46.02 | 46.93 | 7182 | 3341.79 | 1.36% | 0.00 |
| 2026-03-13 | 46.78 | 46.42 | -0.61 | -1.30% | 46.15 | 47.15 | 9357 | 4362.16 | 1.77% | 0.00 |
| 2026-03-12 | 48.32 | 47.03 | -1.09 | -2.27% | 46.91 | 48.32 | 17686 | 8376.49 | 3.34% | 0.00 |
| 2026-03-11 | 49.47 | 48.12 | -1.02 | -2.08% | 48.00 | 49.47 | 17157 | 8304.47 | 3.24% | 0.00 |
| 2026-03-10 | 47.71 | 49.14 | 1.33 | 2.78% | 47.71 | 49.15 | 16524 | 8041.62 | 3.12% | 0.00 |
| 2026-03-09 | 48.70 | 47.81 | -1.52 | -3.08% | 46.98 | 48.88 | 22806 | 10863.67 | 4.31% | 2.00 |
| 2026-03-06 | 48.40 | 49.33 | 0.45 | 0.92% | 48.10 | 50.26 | 22378 | 11067.92 | 4.23% | 0.00 |
| 2026-03-05 | 50.36 | 48.88 | -0.47 | -0.95% | 48.31 | 50.70 | 31693 | 15599.52 | 5.99% | 0.00 |
| 2026-03-04 | 50.40 | 49.35 | -2.26 | -4.38% | 47.87 | 51.10 | 51029 | 25050.07 | 9.64% | 0.00 |
| 2026-03-03 | 54.39 | 51.61 | -2.17 | -4.03% | 51.59 | 56.55 | 68030 | 37066.77 | 12.86% | 0.00 |
| 2026-03-02 | 52.20 | 53.78 | 1.70 | 3.26% | 51.78 | 53.80 | 44182 | 23511.95 | 8.35% | 0.00 |
| 2026-02-27 | 51.56 | 52.08 | 0.09 | 0.17% | 51.56 | 52.73 | 12969 | 6749.24 | 2.45% | 0.00 |
| 2026-02-26 | 51.34 | 51.99 | 0.65 | 1.27% | 51.21 | 52.30 | 14889 | 7722.50 | 2.81% | 0.00 |
| 2026-02-25 | 51.08 | 51.34 | 0.16 | 0.31% | 50.67 | 52.17 | 11842 | 6096.33 | 2.24% | 0.00 |
| 2026-02-24 | 50.91 | 51.18 | 0.57 | 1.13% | 49.88 | 51.41 | 11195 | 5697.72 | 2.12% | 0.00 |
| 2026-02-13 | 50.43 | 50.61 | 0.21 | 0.42% | 50.31 | 51.38 | 11253 | 5738.35 | 2.13% | 0.00 |
| 2026-02-12 | 50.54 | 50.40 | -0.15 | -0.30% | 50.10 | 51.25 | 8129 | 4122.92 | 1.54% | 0.00 |
| 2026-02-11 | 51.10 | 50.55 | -0.44 | -0.86% | 50.36 | 51.38 | 7086 | 3591.32 | 1.34% | 0.00 |
| 2026-02-10 | 50.61 | 50.99 | 0.37 | 0.73% | 50.22 | 51.55 | 10171 | 5195.74 | 1.92% | 0.00 |
| 2026-02-09 | 50.66 | 50.62 | 0.66 | 1.32% | 50.00 | 50.97 | 8202 | 4148.83 | 1.55% | 1.00 |
| 2026-02-06 | 49.80 | 49.96 | -0.16 | -0.32% | 49.60 | 50.91 | 10533 | 5297.68 | 1.99% | 0.00 |
| 2026-02-05 | 49.90 | 50.12 | 0.15 | 0.30% | 49.79 | 51.55 | 11799 | 5981.44 | 2.23% | 0.00 |
| 2026-02-04 | 50.40 | 49.97 | -0.43 | -0.85% | 49.80 | 51.48 | 10245 | 5165.17 | 1.94% | 0.00 |
| 2026-02-03 | 49.31 | 50.40 | 1.28 | 2.61% | 49.18 | 50.45 | 10025 | 5013.19 | 1.89% | 0.00 |
| 2026-02-02 | 49.97 | 49.12 | -0.84 | -1.68% | 49.00 | 50.49 | 8367 | 4159.44 | 1.58% | 1.00 |
| 2026-01-30 | 49.79 | 49.96 | 0.17 | 0.34% | 48.72 | 50.25 | 11906 | 5886.07 | 2.25% | 0.00 |
| 2026-01-29 | 50.67 | 49.79 | -0.51 | -1.01% | 49.66 | 51.13 | 10137 | 5100.00 | 1.92% | 0.00 |
| 2026-01-28 | 51.65 | 50.30 | -1.35 | -2.61% | 50.10 | 51.65 | 13282 | 6741.65 | 2.51% | 0.00 |
| 2026-01-27 | 51.40 | 51.65 | 0.00 | 0.00% | 49.71 | 51.96 | 16201 | 8244.85 | 3.06% | 0.00 |
| 2026-01-26 | 52.55 | 51.65 | -1.15 | -2.18% | 51.08 | 53.96 | 20243 | 10565.74 | 3.83% | 0.00 |
| 2026-01-23 | 53.47 | 52.80 | -0.70 | -1.31% | 52.63 | 53.47 | 23384 | 12378.41 | 4.42% | 0.00 |
| 2026-01-22 | 52.34 | 53.50 | 0.95 | 1.81% | 52.21 | 54.40 | 20592 | 11002.08 | 3.89% | 0.00 |
| 2026-01-21 | 52.32 | 52.55 | -0.29 | -0.55% | 52.00 | 53.44 | 13484 | 7077.05 | 2.55% | 0.00 |
| 2026-01-20 | 54.20 | 52.84 | -1.81 | -3.31% | 52.32 | 54.20 | 24435 | 12972.91 | 4.62% | 0.00 |
| 2026-01-19 | 52.08 | 54.65 | 2.15 | 4.10% | 51.57 | 55.39 | 44943 | 24234.27 | 8.49% | 0.00 |
| 2026-01-16 | 52.50 | 52.50 | -0.04 | -0.08% | 52.09 | 53.30 | 15297 | 8040.57 | 2.89% | 0.00 |
| 2026-01-15 | 53.17 | 52.54 | -1.16 | -2.16% | 52.15 | 54.10 | 18915 | 9987.16 | 3.57% | 0.00 |
| 2026-01-14 | 52.76 | 53.70 | 0.95 | 1.80% | 52.22 | 55.35 | 41929 | 22605.01 | 7.92% | 0.00 |
| 2026-01-13 | 54.47 | 52.75 | -2.05 | -3.74% | 51.60 | 54.47 | 40027 | 21042.35 | 7.57% | 0.00 |
| 2026-01-12 | 54.29 | 54.80 | 1.69 | 3.18% | 52.26 | 55.50 | 62446 | 33827.55 | 11.80% | 4.00 |
| 2026-01-09 | 52.21 | 53.11 | 1.61 | 3.13% | 51.50 | 55.28 | 73324 | 38767.64 | 13.86% | 0.00 |
| 2026-01-08 | 48.60 | 51.50 | 2.77 | 5.68% | 48.60 | 52.20 | 41578 | 20985.92 | 7.86% | 2.00 |
| 2026-01-07 | 49.50 | 48.73 | -0.89 | -1.79% | 48.47 | 49.50 | 15831 | 7737.83 | 2.99% | 3.00 |
| 2026-01-06 | 49.36 | 49.62 | -0.23 | -0.46% | 49.16 | 49.80 | 15026 | 7430.70 | 2.84% | 3.00 |
| 2026-01-05 | 50.41 | 49.85 | -0.31 | -0.62% | 49.05 | 50.41 | 22324 | 11047.47 | 4.22% | 4.00 |
| 2025-12-31 | 47.85 | 50.16 | 2.16 | 4.50% | 47.85 | 50.28 | 32562 | 16120.62 | 6.15% | 0.00 |
| 2025-12-30 | 48.91 | 48.00 | -1.40 | -2.83% | 47.73 | 48.91 | 23960 | 11560.52 | 4.53% | 0.00 |
| 2025-12-29 | 47.10 | 49.40 | 2.07 | 4.37% | 46.90 | 49.89 | 23415 | 11312.03 | 4.43% | 0.00 |
| 2025-12-26 | 47.37 | 47.33 | 0.06 | 0.13% | 46.70 | 47.74 | 13974 | 6608.67 | 2.64% | 0.00 |
| 2025-12-25 | 46.40 | 47.27 | 0.92 | 1.98% | 46.31 | 47.45 | 15447 | 7287.35 | 2.92% | 0.00 |
| 2025-12-24 | 45.41 | 46.35 | 1.18 | 2.61% | 44.91 | 46.45 | 11438 | 5259.97 | 2.16% | 0.00 |
| 2025-12-23 | 45.79 | 45.17 | -0.71 | -1.55% | 45.12 | 46.20 | 7009 | 3192.16 | 1.32% | 0.00 |
| 2025-12-22 | 45.83 | 45.88 | 0.00 | 0.00% | 45.83 | 46.45 | 6462 | 2979.58 | 1.22% | 0.00 |
| 2025-12-19 | 45.76 | 45.88 | 0.35 | 0.77% | 45.53 | 46.46 | 6840 | 3141.68 | 1.29% | 0.00 |
| 2025-12-18 | 44.59 | 45.53 | 0.51 | 1.13% | 44.52 | 46.15 | 9989 | 4564.46 | 1.89% | 0.00 |
| 2025-12-17 | 45.52 | 45.02 | -0.50 | -1.10% | 43.91 | 45.61 | 9858 | 4393.08 | 1.86% | 0.00 |
| 2025-12-16 | 46.77 | 45.52 | -1.26 | -2.69% | 45.07 | 46.77 | 8884 | 4050.44 | 1.68% | 0.00 |
| 2025-12-15 | 46.56 | 46.78 | 0.35 | 0.75% | 46.01 | 47.00 | 8546 | 3990.03 | 1.62% | 0.00 |
| 2025-12-12 | 46.90 | 46.43 | -0.35 | -0.75% | 46.03 | 47.35 | 12640 | 5906.96 | 2.39% | 0.00 |
| 2025-12-11 | 46.61 | 46.78 | 0.18 | 0.39% | 46.44 | 47.44 | 9279 | 4347.91 | 1.75% | 0.00 |
| 2025-12-10 | 46.88 | 46.60 | 0.13 | 0.28% | 46.21 | 47.22 | 8477 | 3958.93 | 1.60% | 0.00 |
| 2025-12-09 | 46.15 | 46.47 | 0.22 | 0.48% | 45.92 | 47.09 | 8537 | 3971.10 | 1.61% | 0.00 |
| 2025-12-08 | 46.20 | 46.25 | 0.74 | 1.63% | 45.90 | 46.98 | 11202 | 5215.24 | 2.12% | 0.00 |
| 2025-12-05 | 44.91 | 45.51 | 0.60 | 1.34% | 44.26 | 45.56 | 6500 | 2924.49 | 1.23% | 0.00 |
| 2025-12-04 | 45.32 | 44.91 | -0.30 | -0.66% | 44.89 | 45.66 | 4408 | 1992.29 | 0.83% | 0.00 |
| 2025-12-03 | 45.91 | 45.21 | -0.76 | -1.65% | 44.96 | 45.93 | 6687 | 3028.38 | 1.26% | 0.00 |
| 2025-12-02 | 46.55 | 45.97 | -0.55 | -1.18% | 45.90 | 46.60 | 5198 | 2396.54 | 0.98% | 0.00 |
| 2025-12-01 | 46.05 | 46.52 | 0.44 | 0.95% | 46.05 | 46.98 | 8063 | 3762.63 | 1.52% | 0.00 |
| 2025-11-28 | 45.60 | 46.08 | 0.51 | 1.12% | 45.27 | 46.10 | 5216 | 2388.15 | 0.99% | 0.00 |
| 2025-11-27 | 45.54 | 45.57 | 0.03 | 0.07% | 45.35 | 45.82 | 5455 | 2489.02 | 1.03% | 0.00 |
| 2025-11-26 | 46.46 | 45.54 | -1.21 | -2.59% | 45.40 | 46.71 | 8480 | 3888.61 | 1.60% | 0.00 |
| 2025-11-25 | 47.00 | 46.75 | -0.12 | -0.26% | 46.37 | 47.08 | 7754 | 3625.99 | 1.47% | 0.00 |
佳力奇(301586)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。
