| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.76 | 4.67 | -0.13 | -2.71% | 4.67 | 4.83 | 320688 | 15228.92 | 1.93% |
| 2025-05-22 | 4.96 | 4.80 | -0.17 | -3.42% | 4.78 | 4.99 | 436691 | 21263.38 | 2.62% |
| 2025-05-21 | 4.88 | 4.97 | 0.10 | 2.05% | 4.83 | 5.00 | 495379 | 24444.89 | 2.97% |
| 2025-05-20 | 4.86 | 4.87 | 0.01 | 0.21% | 4.83 | 4.89 | 190619 | 9256.72 | 1.14% |
| 2025-05-19 | 4.83 | 4.86 | 0.03 | 0.62% | 4.77 | 4.88 | 162791 | 7857.88 | 0.98% |
| 2025-05-16 | 4.81 | 4.83 | 0.02 | 0.42% | 4.77 | 4.89 | 156754 | 7611.12 | 0.94% |
| 2025-05-15 | 4.93 | 4.81 | -0.11 | -2.24% | 4.81 | 4.93 | 178631 | 8634.68 | 1.07% |
| 2025-05-14 | 4.93 | 4.92 | -0.04 | -0.81% | 4.89 | 4.96 | 191504 | 9425.01 | 1.15% |
| 2025-05-13 | 5.03 | 4.96 | -0.02 | -0.40% | 4.92 | 5.06 | 284990 | 14194.73 | 1.71% |
| 2025-05-12 | 4.98 | 4.98 | 0.10 | 2.05% | 4.94 | 5.02 | 323758 | 16088.00 | 1.94% |
| 2025-05-09 | 4.95 | 4.88 | -0.07 | -1.41% | 4.82 | 4.97 | 196294 | 9562.74 | 1.18% |
| 2025-05-08 | 4.87 | 4.95 | 0.05 | 1.02% | 4.87 | 4.98 | 218660 | 10809.46 | 1.31% |
| 2025-05-07 | 4.94 | 4.90 | 0.02 | 0.41% | 4.86 | 4.98 | 261934 | 12874.19 | 1.57% |
| 2025-05-06 | 4.78 | 4.88 | 0.15 | 3.17% | 4.76 | 4.88 | 246367 | 11944.14 | 1.48% |
| 2025-04-30 | 4.71 | 4.73 | 0.05 | 1.07% | 4.68 | 4.75 | 166898 | 7878.18 | 1.00% |
| 2025-04-29 | 4.64 | 4.68 | 0.07 | 1.52% | 4.62 | 4.74 | 159976 | 7508.90 | 0.96% |
| 2025-04-28 | 4.71 | 4.61 | -0.10 | -2.12% | 4.59 | 4.72 | 138827 | 6422.62 | 0.83% |
| 2025-04-25 | 4.70 | 4.71 | 0.00 | 0.00% | 4.68 | 4.75 | 173568 | 8185.11 | 1.04% |
| 2025-04-24 | 4.82 | 4.71 | -0.08 | -1.67% | 4.69 | 4.83 | 191159 | 9060.76 | 1.15% |
| 2025-04-23 | 4.78 | 4.79 | 0.02 | 0.42% | 4.76 | 4.84 | 192288 | 9213.07 | 1.15% |
| 2025-04-22 | 4.83 | 4.77 | -0.03 | -0.63% | 4.72 | 4.84 | 192160 | 9145.27 | 1.15% |
| 2025-04-21 | 4.63 | 4.80 | 0.14 | 3.00% | 4.61 | 4.80 | 199185 | 9443.06 | 1.20% |
| 2025-04-18 | 4.69 | 4.66 | -0.03 | -0.64% | 4.60 | 4.70 | 175925 | 8167.29 | 1.06% |
| 2025-04-17 | 4.66 | 4.69 | 0.00 | 0.00% | 4.64 | 4.73 | 174923 | 8228.37 | 1.05% |
| 2025-04-16 | 4.76 | 4.69 | -0.12 | -2.49% | 4.61 | 4.82 | 262466 | 12322.43 | 1.58% |
| 2025-04-15 | 4.86 | 4.81 | -0.05 | -1.03% | 4.78 | 4.91 | 311380 | 15060.21 | 1.87% |
| 2025-04-14 | 4.67 | 4.86 | 0.22 | 4.74% | 4.67 | 4.90 | 450059 | 21679.66 | 2.70% |
| 2025-04-11 | 4.49 | 4.64 | 0.12 | 2.65% | 4.47 | 4.73 | 377431 | 17444.77 | 2.27% |
| 2025-04-10 | 4.54 | 4.52 | 0.09 | 2.03% | 4.49 | 4.62 | 381951 | 17416.34 | 2.29% |
| 2025-04-09 | 4.24 | 4.43 | 0.12 | 2.78% | 3.99 | 4.47 | 496134 | 21122.91 | 2.98% |
| 2025-04-08 | 4.40 | 4.31 | -0.23 | -5.07% | 4.20 | 4.51 | 623711 | 26948.79 | 3.74% |
| 2025-04-07 | 4.69 | 4.54 | -0.50 | -9.92% | 4.54 | 4.76 | 296483 | 13616.76 | 1.78% |
| 2025-04-03 | 5.02 | 5.04 | -0.04 | -0.79% | 4.98 | 5.09 | 281790 | 14185.01 | 1.69% |
| 2025-04-02 | 5.04 | 5.08 | 0.04 | 0.79% | 5.00 | 5.14 | 245688 | 12482.89 | 1.48% |
| 2025-04-01 | 4.99 | 5.04 | 0.05 | 1.00% | 4.99 | 5.08 | 293815 | 14813.89 | 1.76% |
| 2025-03-31 | 5.07 | 4.99 | -0.08 | -1.58% | 4.90 | 5.07 | 355698 | 17674.37 | 2.14% |
| 2025-03-28 | 5.11 | 5.07 | -0.07 | -1.36% | 5.06 | 5.16 | 270594 | 13795.55 | 1.62% |
| 2025-03-27 | 5.19 | 5.14 | -0.08 | -1.53% | 5.07 | 5.21 | 373460 | 19205.82 | 2.24% |
| 2025-03-26 | 5.21 | 5.22 | -0.03 | -0.57% | 5.20 | 5.33 | 351237 | 18447.18 | 2.11% |
| 2025-03-25 | 5.24 | 5.25 | 0.00 | 0.00% | 5.19 | 5.39 | 467214 | 24646.77 | 2.81% |
| 2025-03-24 | 5.37 | 5.25 | -0.08 | -1.50% | 5.14 | 5.37 | 523892 | 27410.32 | 3.15% |
| 2025-03-21 | 5.36 | 5.33 | -0.10 | -1.84% | 5.32 | 5.46 | 551231 | 29599.05 | 3.31% |
| 2025-03-20 | 5.56 | 5.43 | -0.08 | -1.45% | 5.43 | 5.57 | 691345 | 37944.82 | 4.15% |
| 2025-03-19 | 5.70 | 5.51 | -0.30 | -5.16% | 5.49 | 5.72 | 1007984 | 55970.96 | 6.05% |
| 2025-03-18 | 5.68 | 5.81 | 0.14 | 2.47% | 5.68 | 6.00 | 1206706 | 70304.12 | 7.25% |
| 2025-03-17 | 5.76 | 5.67 | -0.20 | -3.41% | 5.66 | 6.04 | 1599692 | 92731.02 | 9.60% |
| 2025-03-14 | 5.58 | 5.87 | 0.19 | 3.35% | 5.57 | 6.25 | 2117598 | 127877.65 | 12.71% |
| 2025-03-13 | 5.38 | 5.68 | 0.30 | 5.58% | 5.32 | 5.75 | 1246912 | 69600.06 | 7.49% |
| 2025-03-12 | 5.33 | 5.38 | 0.07 | 1.32% | 5.24 | 5.53 | 920411 | 49601.24 | 5.53% |
| 2025-03-11 | 5.26 | 5.31 | -0.11 | -2.03% | 5.17 | 5.33 | 854641 | 44809.11 | 5.13% |
| 2025-03-10 | 5.08 | 5.42 | 0.35 | 6.90% | 5.01 | 5.58 | 1492965 | 79886.55 | 8.96% |
| 2025-03-07 | 4.96 | 5.07 | 0.10 | 2.01% | 4.91 | 5.26 | 1078128 | 54804.36 | 6.47% |
| 2025-03-06 | 4.86 | 4.97 | 0.13 | 2.69% | 4.82 | 5.05 | 906115 | 44878.75 | 5.44% |
| 2025-03-05 | 4.93 | 4.84 | -0.07 | -1.43% | 4.75 | 4.99 | 801827 | 38801.21 | 4.81% |
| 2025-03-04 | 5.09 | 4.91 | -0.18 | -3.54% | 4.86 | 5.10 | 1558450 | 77010.79 | 9.36% |
| 2025-03-03 | 4.75 | 5.09 | 0.46 | 9.94% | 4.75 | 5.09 | 772539 | 38825.80 | 4.64% |
| 2025-02-28 | 4.64 | 4.63 | 0.04 | 0.87% | 4.52 | 4.80 | 849277 | 39697.49 | 5.10% |
| 2025-02-27 | 4.50 | 4.59 | 0.11 | 2.46% | 4.47 | 4.60 | 491489 | 22374.65 | 2.95% |
| 2025-02-26 | 4.42 | 4.48 | 0.06 | 1.36% | 4.41 | 4.50 | 275361 | 12308.87 | 1.65% |
| 2025-02-25 | 4.40 | 4.42 | -0.02 | -0.45% | 4.36 | 4.47 | 210966 | 9348.56 | 1.27% |
| 2025-02-24 | 4.46 | 4.44 | 0.02 | 0.45% | 4.40 | 4.52 | 325653 | 14492.31 | 1.96% |
| 2025-02-21 | 4.35 | 4.42 | 0.07 | 1.61% | 4.34 | 4.43 | 301075 | 13237.31 | 1.81% |
| 2025-02-20 | 4.31 | 4.35 | 0.01 | 0.23% | 4.26 | 4.39 | 267295 | 11560.40 | 1.60% |
| 2025-02-19 | 4.28 | 4.34 | 0.02 | 0.46% | 4.26 | 4.36 | 242457 | 10492.79 | 1.46% |
| 2025-02-18 | 4.38 | 4.32 | 0.00 | 0.00% | 4.30 | 4.44 | 361776 | 15812.03 | 2.17% |
| 2025-02-17 | 4.33 | 4.32 | 0.01 | 0.23% | 4.26 | 4.34 | 211894 | 9101.35 | 1.27% |
| 2025-02-14 | 4.28 | 4.31 | 0.00 | 0.00% | 4.28 | 4.40 | 176582 | 7664.31 | 1.06% |
| 2025-02-13 | 4.36 | 4.31 | -0.05 | -1.15% | 4.30 | 4.41 | 195169 | 8464.72 | 1.17% |
| 2025-02-12 | 4.27 | 4.36 | 0.09 | 2.11% | 4.24 | 4.36 | 223231 | 9641.38 | 1.34% |
| 2025-02-11 | 4.29 | 4.27 | -0.05 | -1.16% | 4.22 | 4.31 | 174453 | 7410.28 | 1.05% |
| 2025-02-10 | 4.32 | 4.32 | -0.01 | -0.23% | 4.28 | 4.35 | 199005 | 8575.43 | 1.19% |
| 2025-02-07 | 4.28 | 4.33 | 0.05 | 1.17% | 4.27 | 4.36 | 227538 | 9831.50 | 1.37% |
| 2025-02-06 | 4.13 | 4.28 | 0.11 | 2.64% | 4.13 | 4.29 | 199621 | 8443.31 | 1.20% |
| 2025-02-05 | 4.19 | 4.17 | 0.00 | 0.00% | 4.12 | 4.23 | 166694 | 6978.85 | 1.00% |
| 2025-01-27 | 4.27 | 4.17 | -0.07 | -1.65% | 4.16 | 4.28 | 138579 | 5837.42 | 0.83% |
| 2025-01-24 | 4.16 | 4.24 | 0.06 | 1.44% | 4.15 | 4.24 | 171748 | 7233.94 | 1.03% |
| 2025-01-23 | 4.24 | 4.18 | -0.05 | -1.18% | 4.17 | 4.33 | 227387 | 9669.24 | 1.37% |
| 2025-01-22 | 4.18 | 4.23 | 0.04 | 0.95% | 4.12 | 4.26 | 238926 | 10027.29 | 1.43% |
| 2025-01-21 | 4.21 | 4.19 | 0.08 | 1.95% | 4.15 | 4.39 | 394034 | 16713.73 | 2.37% |
| 2025-01-20 | 4.04 | 4.11 | 0.09 | 2.24% | 4.03 | 4.13 | 183488 | 7514.61 | 1.10% |
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。
