| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.54 | 6.61 | 0.10 | 1.54% | 6.47 | 6.66 | 356972 | 23415.18 | 2.14% |
| 2025-12-11 | 6.59 | 6.51 | -0.05 | -0.76% | 6.51 | 6.65 | 296085 | 19467.37 | 1.78% |
| 2025-12-10 | 6.57 | 6.56 | -0.01 | -0.15% | 6.48 | 6.61 | 255334 | 16699.99 | 1.53% |
| 2025-12-09 | 6.65 | 6.57 | -0.11 | -1.65% | 6.55 | 6.67 | 266321 | 17565.38 | 1.60% |
| 2025-12-08 | 6.71 | 6.68 | -0.01 | -0.15% | 6.65 | 6.74 | 374559 | 25060.68 | 2.25% |
| 2025-12-05 | 6.62 | 6.69 | 0.08 | 1.21% | 6.53 | 6.73 | 297712 | 19805.70 | 1.79% |
| 2025-12-04 | 6.68 | 6.61 | -0.11 | -1.64% | 6.58 | 6.76 | 269770 | 17894.13 | 1.62% |
| 2025-12-03 | 6.87 | 6.72 | -0.14 | -2.04% | 6.67 | 6.89 | 310842 | 20985.99 | 1.87% |
| 2025-12-02 | 6.97 | 6.86 | -0.11 | -1.58% | 6.79 | 6.97 | 316236 | 21644.63 | 1.90% |
| 2025-12-01 | 6.98 | 6.97 | 0.04 | 0.58% | 6.94 | 7.29 | 562388 | 39750.30 | 3.38% |
| 2025-11-28 | 6.78 | 6.93 | 0.16 | 2.36% | 6.75 | 7.00 | 387348 | 26716.73 | 2.33% |
| 2025-11-27 | 6.75 | 6.77 | 0.04 | 0.59% | 6.74 | 6.98 | 450209 | 30839.49 | 2.70% |
| 2025-11-26 | 6.85 | 6.73 | -0.09 | -1.32% | 6.71 | 6.88 | 383487 | 26044.29 | 2.30% |
| 2025-11-25 | 6.81 | 6.82 | 0.07 | 1.04% | 6.73 | 6.88 | 447464 | 30415.40 | 2.69% |
| 2025-11-24 | 6.91 | 6.75 | -0.14 | -2.03% | 6.60 | 6.97 | 648156 | 43684.96 | 3.89% |
| 2025-11-21 | 7.36 | 6.89 | -0.71 | -9.34% | 6.87 | 7.47 | 1010678 | 71724.85 | 6.07% |
| 2025-11-20 | 7.58 | 7.60 | 0.09 | 1.20% | 7.55 | 7.94 | 732240 | 56336.29 | 4.40% |
| 2025-11-19 | 7.77 | 7.51 | -0.20 | -2.59% | 7.45 | 7.93 | 674856 | 51153.55 | 4.05% |
| 2025-11-18 | 7.82 | 7.71 | -0.09 | -1.15% | 7.63 | 8.03 | 1024191 | 80164.84 | 6.15% |
| 2025-11-17 | 7.78 | 7.80 | 0.12 | 1.56% | 7.71 | 7.91 | 776896 | 60587.23 | 4.66% |
| 2025-11-14 | 7.67 | 7.68 | -0.10 | -1.29% | 7.65 | 7.83 | 494038 | 38212.47 | 2.97% |
| 2025-11-13 | 7.49 | 7.78 | 0.29 | 3.87% | 7.46 | 7.93 | 881809 | 68342.99 | 5.29% |
| 2025-11-12 | 7.52 | 7.49 | -0.14 | -1.83% | 7.36 | 7.63 | 571409 | 42641.91 | 3.43% |
| 2025-11-11 | 7.70 | 7.63 | -0.02 | -0.26% | 7.48 | 7.78 | 768514 | 58451.12 | 4.61% |
| 2025-11-10 | 7.87 | 7.65 | -0.13 | -1.67% | 7.61 | 7.95 | 813534 | 63024.63 | 4.88% |
| 2025-11-07 | 7.90 | 7.78 | -0.19 | -2.38% | 7.74 | 8.03 | 881161 | 68946.88 | 5.29% |
| 2025-11-06 | 7.71 | 7.97 | 0.10 | 1.27% | 7.71 | 8.13 | 1372813 | 108649.41 | 8.24% |
| 2025-11-05 | 7.41 | 7.87 | 0.28 | 3.69% | 7.31 | 8.03 | 1521242 | 118516.97 | 9.13% |
| 2025-11-04 | 7.47 | 7.59 | 0.12 | 1.61% | 7.44 | 7.64 | 980897 | 74021.97 | 5.89% |
| 2025-11-03 | 7.51 | 7.47 | -0.04 | -0.53% | 7.18 | 7.59 | 1260954 | 92987.74 | 7.57% |
| 2025-10-31 | 7.38 | 7.51 | 0.11 | 1.49% | 7.38 | 7.83 | 1961700 | 149169.09 | 11.78% |
| 2025-10-30 | 7.59 | 7.40 | 0.27 | 3.79% | 7.36 | 7.84 | 2603311 | 195783.89 | 15.63% |
| 2025-10-29 | 6.78 | 7.13 | 0.65 | 10.03% | 6.77 | 7.13 | 1116033 | 78850.17 | 6.70% |
| 2025-10-28 | 6.29 | 6.48 | 0.19 | 3.02% | 6.26 | 6.53 | 662646 | 42640.67 | 3.98% |
| 2025-10-27 | 6.35 | 6.29 | 0.02 | 0.32% | 6.25 | 6.39 | 401418 | 25331.39 | 2.41% |
| 2025-10-24 | 6.39 | 6.27 | -0.13 | -2.03% | 6.25 | 6.44 | 607825 | 38493.88 | 3.65% |
| 2025-10-23 | 6.02 | 6.40 | 0.38 | 6.31% | 5.91 | 6.59 | 908753 | 57018.73 | 5.46% |
| 2025-10-22 | 6.06 | 6.02 | -0.05 | -0.82% | 5.98 | 6.10 | 241225 | 14581.06 | 1.45% |
| 2025-10-21 | 6.10 | 6.07 | -0.01 | -0.16% | 6.02 | 6.12 | 264011 | 16045.60 | 1.59% |
| 2025-10-20 | 6.01 | 6.08 | 0.16 | 2.70% | 5.99 | 6.11 | 308201 | 18661.94 | 1.85% |
| 2025-10-17 | 6.32 | 5.92 | -0.39 | -6.18% | 5.90 | 6.43 | 541094 | 33005.50 | 3.25% |
| 2025-10-16 | 6.32 | 6.31 | -0.01 | -0.16% | 6.27 | 6.44 | 346243 | 21967.87 | 2.08% |
| 2025-10-15 | 6.21 | 6.32 | 0.11 | 1.77% | 6.20 | 6.33 | 348528 | 21868.19 | 2.09% |
| 2025-10-14 | 6.53 | 6.21 | -0.30 | -4.61% | 6.18 | 6.55 | 545662 | 34710.51 | 3.28% |
| 2025-10-13 | 6.16 | 6.51 | 0.10 | 1.56% | 6.11 | 6.54 | 493874 | 31369.50 | 2.97% |
| 2025-10-10 | 6.56 | 6.41 | -0.21 | -3.17% | 6.40 | 6.65 | 472477 | 30579.63 | 2.84% |
| 2025-10-09 | 6.65 | 6.62 | 0.05 | 0.76% | 6.57 | 6.72 | 558284 | 37125.39 | 3.35% |
| 2025-09-30 | 6.50 | 6.57 | 0.09 | 1.39% | 6.46 | 6.66 | 535797 | 35279.04 | 3.22% |
| 2025-09-29 | 6.30 | 6.48 | 0.21 | 3.35% | 6.30 | 6.56 | 590800 | 38171.36 | 3.55% |
| 2025-09-26 | 6.26 | 6.27 | -0.02 | -0.32% | 6.23 | 6.38 | 326164 | 20607.54 | 1.96% |
| 2025-09-25 | 6.40 | 6.29 | -0.13 | -2.02% | 6.28 | 6.48 | 368489 | 23458.51 | 2.21% |
| 2025-09-24 | 6.17 | 6.42 | 0.20 | 3.22% | 6.13 | 6.43 | 478749 | 30276.16 | 2.87% |
| 2025-09-23 | 6.32 | 6.22 | -0.14 | -2.20% | 6.08 | 6.36 | 534267 | 33058.96 | 3.21% |
| 2025-09-22 | 6.48 | 6.36 | -0.11 | -1.70% | 6.30 | 6.59 | 401207 | 25591.90 | 2.41% |
| 2025-09-19 | 6.43 | 6.47 | 0.03 | 0.47% | 6.39 | 6.55 | 482946 | 31248.70 | 2.90% |
| 2025-09-18 | 6.62 | 6.44 | -0.19 | -2.87% | 6.35 | 6.75 | 826557 | 54121.27 | 4.96% |
| 2025-09-17 | 6.70 | 6.63 | -0.09 | -1.34% | 6.58 | 6.74 | 586368 | 38987.29 | 3.52% |
| 2025-09-16 | 6.82 | 6.72 | 0.00 | 0.00% | 6.52 | 6.85 | 853293 | 56824.82 | 5.12% |
| 2025-09-15 | 6.82 | 6.72 | -0.01 | -0.15% | 6.71 | 7.04 | 1251494 | 85705.47 | 7.51% |
| 2025-09-12 | 6.51 | 6.73 | 0.28 | 4.34% | 6.35 | 6.79 | 1283122 | 84516.46 | 7.70% |
| 2025-09-11 | 6.43 | 6.45 | -0.05 | -0.77% | 6.31 | 6.49 | 736184 | 47147.04 | 4.42% |
| 2025-09-10 | 6.60 | 6.50 | -0.24 | -3.56% | 6.46 | 6.68 | 1014403 | 66426.30 | 6.09% |
| 2025-09-09 | 6.40 | 6.74 | 0.25 | 3.85% | 6.39 | 6.84 | 1505974 | 100409.67 | 9.04% |
| 2025-09-08 | 6.59 | 6.49 | 0.06 | 0.93% | 6.38 | 6.66 | 1340300 | 86743.77 | 8.05% |
| 2025-09-05 | 6.07 | 6.43 | 0.28 | 4.55% | 6.06 | 6.45 | 1542562 | 98199.38 | 9.26% |
| 2025-09-04 | 6.07 | 6.15 | 0.11 | 1.82% | 6.01 | 6.36 | 1155277 | 71897.48 | 6.94% |
| 2025-09-03 | 6.09 | 6.04 | -0.04 | -0.66% | 6.02 | 6.25 | 587572 | 35895.90 | 3.53% |
| 2025-09-02 | 6.16 | 6.08 | -0.10 | -1.62% | 6.06 | 6.24 | 584891 | 35863.16 | 3.51% |
| 2025-09-01 | 6.09 | 6.18 | 0.04 | 0.65% | 6.07 | 6.24 | 659200 | 40655.45 | 3.96% |
| 2025-08-29 | 5.88 | 6.14 | 0.26 | 4.42% | 5.81 | 6.17 | 924886 | 56053.34 | 5.55% |
| 2025-08-28 | 5.86 | 5.88 | 0.00 | 0.00% | 5.67 | 5.95 | 502984 | 29236.15 | 3.02% |
| 2025-08-27 | 6.06 | 5.88 | -0.21 | -3.45% | 5.88 | 6.12 | 563442 | 33935.98 | 3.38% |
| 2025-08-26 | 6.13 | 6.09 | -0.02 | -0.33% | 6.06 | 6.14 | 418135 | 25509.35 | 2.51% |
| 2025-08-25 | 6.12 | 6.11 | 0.00 | 0.00% | 6.05 | 6.15 | 587926 | 35874.22 | 3.53% |
| 2025-08-22 | 6.10 | 6.11 | 0.01 | 0.16% | 6.06 | 6.18 | 403087 | 24614.65 | 2.42% |
| 2025-08-21 | 6.22 | 6.10 | -0.11 | -1.77% | 6.05 | 6.23 | 599320 | 36550.24 | 3.60% |
| 2025-08-20 | 6.23 | 6.21 | 0.07 | 1.14% | 6.13 | 6.27 | 727581 | 45069.51 | 4.37% |
| 2025-08-19 | 6.13 | 6.14 | -0.01 | -0.16% | 6.08 | 6.17 | 515805 | 31636.69 | 3.10% |
| 2025-08-18 | 6.16 | 6.15 | 0.07 | 1.15% | 6.07 | 6.18 | 688116 | 42149.36 | 4.13% |
| 2025-08-15 | 6.08 | 6.08 | -0.01 | -0.16% | 6.02 | 6.18 | 868330 | 52944.60 | 5.21% |
科力远(600478)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。
