| 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 | 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 |
| 2025-11-24 | 45.15 | 46.87 | 1.77 | 3.92% | 45.15 | 46.98 | 11162 | 5153.13 | 2.11% | 0.00 |
| 2025-11-21 | 46.22 | 45.10 | -1.36 | -2.93% | 44.60 | 46.70 | 9213 | 4176.72 | 1.74% | 0.00 |
| 2025-11-20 | 47.30 | 46.46 | -1.20 | -2.52% | 46.46 | 47.57 | 6751 | 3163.89 | 1.28% | 0.00 |
| 2025-11-19 | 47.42 | 47.66 | 0.41 | 0.87% | 46.64 | 47.80 | 7904 | 3738.46 | 1.49% | 0.00 |
| 2025-11-18 | 48.03 | 47.25 | -1.22 | -2.52% | 47.19 | 48.09 | 9025 | 4289.92 | 1.71% | 0.00 |
| 2025-11-17 | 49.01 | 48.47 | 0.57 | 1.19% | 48.41 | 49.48 | 11192 | 5472.22 | 2.12% | 0.00 |
| 2025-11-14 | 47.75 | 47.90 | 0.12 | 0.25% | 47.56 | 48.25 | 5334 | 2559.72 | 1.01% | 0.00 |
| 2025-11-13 | 47.68 | 47.78 | 0.14 | 0.29% | 47.44 | 47.85 | 4600 | 2194.23 | 0.87% | 0.00 |
| 2025-11-12 | 48.51 | 47.64 | -0.84 | -1.73% | 47.32 | 48.58 | 10023 | 4786.72 | 1.89% | 0.00 |
| 2025-11-11 | 48.88 | 48.48 | -0.31 | -0.64% | 48.32 | 49.05 | 6390 | 3105.68 | 1.21% | 0.00 |
| 2025-11-10 | 48.71 | 48.79 | 0.02 | 0.04% | 48.61 | 49.18 | 6411 | 3128.78 | 1.21% | 0.00 |
| 2025-11-07 | 49.02 | 48.77 | -0.51 | -1.03% | 48.70 | 49.25 | 7844 | 3830.03 | 1.48% | 0.00 |
| 2025-11-06 | 48.97 | 49.28 | 0.28 | 0.57% | 48.93 | 49.66 | 8612 | 4252.22 | 1.63% | 0.00 |
| 2025-11-05 | 48.80 | 49.00 | 0.00 | 0.00% | 48.60 | 49.15 | 4693 | 2295.25 | 0.89% | 0.00 |
| 2025-11-04 | 49.15 | 49.00 | 0.05 | 0.10% | 48.65 | 49.57 | 7868 | 3856.79 | 1.49% | 0.00 |
| 2025-11-03 | 48.88 | 48.95 | -0.08 | -0.16% | 48.54 | 49.30 | 6812 | 3325.36 | 1.29% | 0.00 |
| 2025-10-31 | 48.39 | 49.03 | 0.55 | 1.13% | 48.22 | 49.15 | 5953 | 2906.91 | 1.13% | 5.00 |
| 2025-10-30 | 49.58 | 48.48 | -1.18 | -2.38% | 48.41 | 49.58 | 11180 | 5471.78 | 2.11% | 0.00 |
| 2025-10-29 | 50.19 | 49.66 | -0.60 | -1.19% | 49.50 | 50.35 | 9486 | 4718.26 | 1.79% | 0.00 |
| 2025-10-28 | 49.90 | 50.26 | 0.35 | 0.70% | 49.45 | 50.72 | 10037 | 5035.35 | 1.90% | 0.00 |
| 2025-10-27 | 50.10 | 49.91 | -0.53 | -1.05% | 49.38 | 50.22 | 11929 | 5928.61 | 2.25% | 0.00 |
| 2025-10-24 | 49.50 | 50.44 | 0.96 | 1.94% | 49.50 | 51.10 | 10524 | 5324.59 | 1.99% | 0.00 |
| 2025-10-23 | 49.38 | 49.48 | 0.10 | 0.20% | 48.80 | 49.50 | 5315 | 2608.86 | 1.00% | 0.00 |
| 2025-10-22 | 49.60 | 49.38 | -0.37 | -0.74% | 49.21 | 49.91 | 5443 | 2693.42 | 1.03% | 0.00 |
| 2025-10-21 | 49.33 | 49.75 | 0.42 | 0.85% | 49.01 | 49.76 | 7687 | 3805.10 | 1.45% | 0.00 |
| 2025-10-20 | 49.30 | 49.33 | 0.70 | 1.44% | 48.78 | 49.50 | 7642 | 3751.18 | 1.44% | 0.00 |
| 2025-10-17 | 50.59 | 48.63 | -1.92 | -3.80% | 48.51 | 50.85 | 13631 | 6761.30 | 2.58% | 0.00 |
| 2025-10-16 | 51.40 | 50.55 | -0.77 | -1.50% | 50.20 | 52.21 | 12971 | 6609.77 | 2.45% | 0.00 |
| 2025-10-15 | 51.86 | 51.32 | -0.35 | -0.68% | 50.56 | 51.86 | 13411 | 6857.97 | 2.53% | 0.00 |
| 2025-10-14 | 52.49 | 51.67 | -1.01 | -1.92% | 51.36 | 53.60 | 16889 | 8854.06 | 3.19% | 0.00 |
| 2025-10-13 | 51.51 | 52.68 | -0.30 | -0.57% | 50.89 | 52.73 | 17767 | 9261.84 | 3.36% | 0.00 |
| 2025-10-10 | 53.30 | 52.98 | -0.29 | -0.54% | 52.65 | 53.68 | 14850 | 7890.59 | 2.81% | 0.00 |
| 2025-10-09 | 53.80 | 53.27 | -0.79 | -1.46% | 52.48 | 53.80 | 16429 | 8737.74 | 3.11% | 0.00 |
| 2025-09-30 | 54.56 | 54.06 | -0.40 | -0.73% | 53.62 | 54.69 | 17315 | 9368.54 | 3.27% | 0.00 |
| 2025-09-29 | 53.07 | 54.46 | 0.69 | 1.28% | 51.30 | 55.35 | 39356 | 21026.82 | 7.44% | 0.00 |
| 2025-09-26 | 50.73 | 53.77 | 2.47 | 4.81% | 49.35 | 55.95 | 52191 | 28068.92 | 9.86% | 0.00 |
| 2025-09-25 | 52.46 | 51.30 | -1.32 | -2.51% | 50.81 | 52.46 | 14485 | 7452.77 | 2.74% | 2.00 |
| 2025-09-24 | 51.90 | 52.62 | 0.22 | 0.42% | 51.36 | 53.26 | 15520 | 8151.74 | 2.93% | 0.00 |
| 2025-09-23 | 53.20 | 52.40 | -1.20 | -2.24% | 51.11 | 53.88 | 23975 | 12556.62 | 4.53% | 0.00 |
| 2025-09-22 | 50.80 | 53.60 | 2.37 | 4.63% | 50.79 | 55.00 | 42673 | 22992.35 | 8.07% | 1.00 |
| 2025-09-19 | 49.99 | 51.23 | 1.73 | 3.49% | 49.52 | 51.59 | 21269 | 10803.59 | 4.02% | 8.00 |
| 2025-09-18 | 50.25 | 49.50 | -0.75 | -1.49% | 49.50 | 51.23 | 19863 | 10035.70 | 3.75% | 0.00 |
| 2025-09-17 | 50.30 | 50.25 | -0.04 | -0.08% | 50.00 | 50.59 | 11133 | 5605.26 | 2.10% | 0.00 |
| 2025-09-16 | 49.59 | 50.29 | 0.77 | 1.55% | 49.39 | 50.45 | 12297 | 6141.35 | 2.32% | 0.00 |
| 2025-09-15 | 49.72 | 49.52 | -0.45 | -0.90% | 49.50 | 49.98 | 9420 | 4676.49 | 1.78% | 0.00 |
| 2025-09-12 | 50.50 | 49.97 | -0.31 | -0.62% | 49.95 | 50.68 | 12004 | 6028.84 | 2.27% | 0.00 |
| 2025-09-11 | 49.89 | 50.28 | 0.34 | 0.68% | 49.35 | 50.30 | 12487 | 6238.65 | 2.36% | 0.00 |
| 2025-09-10 | 50.16 | 49.94 | 0.02 | 0.04% | 49.75 | 50.32 | 7381 | 3690.44 | 1.39% | 0.00 |
| 2025-09-09 | 50.90 | 49.92 | -1.13 | -2.21% | 49.85 | 51.00 | 9719 | 4886.65 | 1.84% | 0.00 |
| 2025-09-08 | 50.52 | 51.05 | 0.35 | 0.69% | 50.40 | 51.13 | 11439 | 5818.38 | 2.16% | 0.00 |
| 2025-09-05 | 50.40 | 50.70 | 0.80 | 1.60% | 49.60 | 50.70 | 10817 | 5451.49 | 2.04% | 0.00 |
| 2025-09-04 | 50.72 | 49.90 | -0.82 | -1.62% | 49.31 | 51.20 | 15900 | 7989.24 | 3.00% | 0.00 |
| 2025-09-03 | 53.45 | 50.72 | -2.73 | -5.11% | 50.50 | 53.48 | 17400 | 8997.55 | 3.29% | 0.00 |
| 2025-09-02 | 53.82 | 53.45 | -0.62 | -1.15% | 52.09 | 53.88 | 16909 | 8946.53 | 3.20% | 0.00 |
| 2025-09-01 | 53.78 | 54.07 | 0.39 | 0.73% | 53.10 | 54.20 | 20459 | 10975.84 | 3.87% | 1.00 |
| 2025-08-29 | 54.88 | 53.68 | -1.30 | -2.36% | 53.23 | 54.98 | 25597 | 13776.67 | 4.84% | 0.00 |
| 2025-08-28 | 55.93 | 54.98 | -0.90 | -1.61% | 53.88 | 56.51 | 25488 | 14065.67 | 4.82% | 0.00 |
| 2025-08-27 | 57.90 | 55.88 | -1.93 | -3.34% | 55.88 | 58.43 | 20106 | 11548.86 | 9.69% | 0.00 |
| 2025-08-26 | 57.46 | 57.81 | 0.21 | 0.36% | 56.96 | 58.11 | 18134 | 10430.63 | 8.74% | 0.00 |
| 2025-08-25 | 57.66 | 57.60 | -0.09 | -0.16% | 57.07 | 58.20 | 17977 | 10368.18 | 8.67% | 0.00 |
| 2025-08-22 | 57.65 | 57.69 | 0.19 | 0.33% | 56.66 | 57.88 | 14102 | 8102.42 | 6.80% | 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。
