| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.08 | 7.17 | 0.13 | 1.85% | 7.03 | 7.21 | 457833 | 32564.38 | 2.75% |
| 2026-03-24 | 7.00 | 7.04 | 0.18 | 2.62% | 6.75 | 7.07 | 488766 | 33919.32 | 2.93% |
| 2026-03-23 | 7.05 | 6.86 | -0.26 | -3.65% | 6.80 | 7.23 | 564039 | 39513.48 | 3.39% |
| 2026-03-20 | 7.15 | 7.12 | -0.02 | -0.28% | 7.06 | 7.42 | 546470 | 39517.51 | 3.28% |
| 2026-03-19 | 7.34 | 7.14 | -0.31 | -4.16% | 7.10 | 7.35 | 441915 | 31850.65 | 2.65% |
| 2026-03-18 | 7.49 | 7.45 | -0.02 | -0.27% | 7.35 | 7.55 | 348653 | 25916.83 | 2.09% |
| 2026-03-17 | 7.76 | 7.47 | -0.24 | -3.11% | 7.47 | 7.86 | 459623 | 35102.22 | 2.76% |
| 2026-03-16 | 7.81 | 7.71 | -0.11 | -1.41% | 7.62 | 7.88 | 488039 | 37613.43 | 2.93% |
| 2026-03-13 | 7.80 | 7.82 | -0.02 | -0.26% | 7.77 | 8.03 | 664887 | 52573.18 | 3.99% |
| 2026-03-12 | 7.79 | 7.84 | 0.03 | 0.38% | 7.70 | 7.87 | 499722 | 38929.97 | 3.00% |
| 2026-03-11 | 7.68 | 7.81 | 0.09 | 1.17% | 7.66 | 7.90 | 551569 | 43084.15 | 3.31% |
| 2026-03-10 | 7.77 | 7.72 | 0.05 | 0.65% | 7.68 | 7.88 | 523538 | 40617.36 | 3.14% |
| 2026-03-09 | 7.61 | 7.67 | -0.06 | -0.78% | 7.33 | 7.69 | 607364 | 45552.18 | 3.65% |
| 2026-03-06 | 7.71 | 7.73 | -0.03 | -0.39% | 7.65 | 7.85 | 492608 | 38182.34 | 2.96% |
| 2026-03-05 | 7.87 | 7.76 | 0.09 | 1.17% | 7.71 | 7.92 | 555376 | 43273.44 | 3.33% |
| 2026-03-04 | 7.57 | 7.67 | -0.03 | -0.39% | 7.57 | 7.91 | 693182 | 53734.81 | 4.16% |
| 2026-03-03 | 8.13 | 7.70 | -0.41 | -5.06% | 7.69 | 8.17 | 1163254 | 91582.46 | 6.98% |
| 2026-03-02 | 8.26 | 8.11 | -0.25 | -2.99% | 8.07 | 8.46 | 1451809 | 119315.41 | 8.72% |
| 2026-02-27 | 8.55 | 8.36 | 0.22 | 2.70% | 7.97 | 8.55 | 2409018 | 198902.53 | 14.46% |
| 2026-02-26 | 8.10 | 8.14 | 0.74 | 10.00% | 7.88 | 8.14 | 746763 | 60339.90 | 4.48% |
| 2026-02-25 | 7.17 | 7.40 | 0.22 | 3.06% | 7.17 | 7.45 | 444416 | 32753.50 | 2.67% |
| 2026-02-24 | 7.15 | 7.18 | 0.14 | 1.99% | 7.10 | 7.27 | 315168 | 22689.00 | 1.89% |
| 2026-02-13 | 7.05 | 7.04 | -0.04 | -0.56% | 7.02 | 7.18 | 277449 | 19707.30 | 1.67% |
| 2026-02-12 | 7.10 | 7.08 | -0.01 | -0.14% | 7.02 | 7.15 | 208532 | 14768.82 | 1.25% |
| 2026-02-11 | 7.06 | 7.09 | 0.02 | 0.28% | 7.04 | 7.19 | 286081 | 20404.34 | 1.72% |
| 2026-02-10 | 7.07 | 7.07 | 0.02 | 0.28% | 6.98 | 7.09 | 264242 | 18577.43 | 1.59% |
| 2026-02-09 | 7.07 | 7.05 | 0.08 | 1.15% | 7.01 | 7.09 | 283851 | 20023.90 | 1.70% |
| 2026-02-06 | 6.83 | 6.97 | 0.05 | 0.72% | 6.79 | 7.09 | 338715 | 23617.50 | 2.03% |
| 2026-02-05 | 7.09 | 6.92 | -0.22 | -3.08% | 6.86 | 7.16 | 442124 | 30754.86 | 2.65% |
| 2026-02-04 | 6.95 | 7.14 | 0.20 | 2.88% | 6.92 | 7.19 | 438459 | 31161.82 | 2.63% |
| 2026-02-03 | 6.90 | 6.94 | 0.11 | 1.61% | 6.84 | 6.97 | 294573 | 20356.95 | 1.77% |
| 2026-02-02 | 6.98 | 6.83 | -0.18 | -2.57% | 6.80 | 7.08 | 369568 | 25636.97 | 2.22% |
| 2026-01-30 | 7.15 | 7.01 | -0.17 | -2.37% | 6.79 | 7.17 | 532019 | 37099.02 | 3.19% |
| 2026-01-29 | 7.27 | 7.18 | -0.15 | -2.05% | 7.16 | 7.36 | 439561 | 31839.56 | 2.64% |
| 2026-01-28 | 7.28 | 7.33 | 0.04 | 0.55% | 7.14 | 7.37 | 484996 | 35222.68 | 2.91% |
| 2026-01-27 | 7.55 | 7.29 | -0.33 | -4.33% | 7.09 | 7.65 | 883344 | 64170.39 | 5.30% |
| 2026-01-26 | 7.70 | 7.62 | -0.06 | -0.78% | 7.54 | 7.78 | 536096 | 41027.10 | 3.22% |
| 2026-01-23 | 7.50 | 7.68 | 0.23 | 3.09% | 7.46 | 7.72 | 579826 | 44161.56 | 3.48% |
| 2026-01-22 | 7.42 | 7.45 | 0.04 | 0.54% | 7.36 | 7.48 | 383531 | 28469.13 | 2.30% |
| 2026-01-21 | 7.22 | 7.41 | 0.15 | 2.07% | 7.19 | 7.44 | 533961 | 39391.48 | 3.21% |
| 2026-01-20 | 7.38 | 7.26 | -0.12 | -1.63% | 7.13 | 7.43 | 439684 | 31816.65 | 2.64% |
| 2026-01-19 | 7.30 | 7.38 | 0.09 | 1.23% | 7.23 | 7.42 | 388135 | 28531.33 | 2.33% |
| 2026-01-16 | 7.39 | 7.29 | -0.03 | -0.41% | 7.21 | 7.40 | 390860 | 28470.32 | 2.35% |
| 2026-01-15 | 7.13 | 7.32 | 0.13 | 1.81% | 7.11 | 7.39 | 537782 | 39373.46 | 3.23% |
| 2026-01-14 | 7.30 | 7.19 | -0.14 | -1.91% | 7.09 | 7.41 | 704377 | 51205.52 | 4.23% |
| 2026-01-13 | 7.34 | 7.33 | -0.03 | -0.41% | 7.24 | 7.50 | 660064 | 48517.88 | 3.96% |
| 2026-01-12 | 7.42 | 7.36 | 0.08 | 1.10% | 7.28 | 7.49 | 675595 | 49633.43 | 4.06% |
| 2026-01-09 | 7.06 | 7.28 | 0.20 | 2.82% | 7.03 | 7.28 | 691881 | 49809.43 | 4.15% |
| 2026-01-08 | 7.25 | 7.08 | -0.20 | -2.75% | 7.01 | 7.25 | 757508 | 53799.40 | 4.55% |
| 2026-01-07 | 7.10 | 7.28 | 0.21 | 2.97% | 7.04 | 7.43 | 871700 | 62972.49 | 5.23% |
| 2026-01-06 | 6.99 | 7.07 | 0.12 | 1.73% | 6.99 | 7.12 | 415595 | 29354.44 | 2.50% |
| 2026-01-05 | 6.93 | 6.95 | 0.06 | 0.87% | 6.84 | 6.98 | 331659 | 22906.94 | 1.99% |
| 2025-12-31 | 6.95 | 6.89 | -0.03 | -0.43% | 6.83 | 6.98 | 260776 | 17986.13 | 1.57% |
| 2025-12-30 | 6.81 | 6.92 | 0.06 | 0.87% | 6.72 | 6.95 | 342375 | 23448.49 | 2.06% |
| 2025-12-29 | 7.01 | 6.86 | -0.14 | -2.00% | 6.84 | 7.06 | 413788 | 28556.39 | 2.48% |
| 2025-12-26 | 6.92 | 7.00 | 0.15 | 2.19% | 6.91 | 7.07 | 508669 | 35535.64 | 3.05% |
| 2025-12-25 | 6.79 | 6.85 | 0.03 | 0.44% | 6.73 | 6.88 | 325464 | 22145.85 | 1.95% |
| 2025-12-24 | 6.77 | 6.82 | 0.03 | 0.44% | 6.73 | 6.88 | 357668 | 24343.97 | 2.15% |
| 2025-12-23 | 6.70 | 6.79 | 0.12 | 1.80% | 6.68 | 6.87 | 494296 | 33555.00 | 2.97% |
| 2025-12-22 | 6.65 | 6.67 | 0.03 | 0.45% | 6.64 | 6.73 | 316176 | 21117.90 | 1.90% |
| 2025-12-19 | 6.56 | 6.64 | 0.10 | 1.53% | 6.52 | 6.68 | 310856 | 20569.17 | 1.87% |
| 2025-12-18 | 6.52 | 6.54 | -0.05 | -0.76% | 6.49 | 6.66 | 278164 | 18311.94 | 1.67% |
| 2025-12-17 | 6.47 | 6.59 | 0.16 | 2.49% | 6.38 | 6.60 | 315247 | 20504.73 | 1.89% |
| 2025-12-16 | 6.61 | 6.43 | -0.21 | -3.16% | 6.40 | 6.62 | 341079 | 22040.09 | 2.05% |
| 2025-12-15 | 6.58 | 6.64 | 0.03 | 0.45% | 6.56 | 6.67 | 337459 | 22333.25 | 2.03% |
| 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% |
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。
