| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 5.93 | 6.09 | 0.18 | 3.05% | 5.87 | 6.33 | 1201438 | 73225.50 | 7.21% |
| 2025-08-13 | 5.83 | 5.91 | 0.07 | 1.20% | 5.82 | 5.94 | 468626 | 27565.92 | 2.81% |
| 2025-08-12 | 5.90 | 5.84 | -0.06 | -1.02% | 5.77 | 5.91 | 355062 | 20647.00 | 2.13% |
| 2025-08-11 | 5.72 | 5.90 | 0.24 | 4.24% | 5.72 | 5.96 | 720071 | 42107.00 | 4.32% |
| 2025-08-08 | 5.68 | 5.66 | -0.03 | -0.53% | 5.64 | 5.71 | 202162 | 11450.87 | 1.21% |
| 2025-08-07 | 5.74 | 5.69 | -0.03 | -0.52% | 5.65 | 5.75 | 223201 | 12697.70 | 1.34% |
| 2025-08-06 | 5.70 | 5.72 | 0.02 | 0.35% | 5.66 | 5.74 | 192782 | 10995.08 | 1.16% |
| 2025-08-05 | 5.67 | 5.70 | 0.06 | 1.06% | 5.66 | 5.74 | 242703 | 13851.02 | 1.46% |
| 2025-08-04 | 5.55 | 5.64 | 0.05 | 0.89% | 5.51 | 5.66 | 214024 | 11949.77 | 1.29% |
| 2025-08-01 | 5.66 | 5.59 | -0.07 | -1.24% | 5.57 | 5.68 | 256835 | 14400.33 | 1.54% |
| 2025-07-31 | 5.71 | 5.66 | -0.06 | -1.05% | 5.63 | 5.78 | 287983 | 16399.88 | 1.73% |
| 2025-07-30 | 5.89 | 5.72 | -0.15 | -2.56% | 5.66 | 5.89 | 487058 | 27953.60 | 2.92% |
| 2025-07-29 | 5.84 | 5.87 | -0.01 | -0.17% | 5.80 | 5.96 | 451669 | 26554.22 | 2.71% |
| 2025-07-28 | 5.81 | 5.88 | 0.09 | 1.55% | 5.76 | 5.91 | 470343 | 27573.37 | 2.82% |
| 2025-07-25 | 5.87 | 5.79 | -0.08 | -1.36% | 5.76 | 5.87 | 327173 | 18941.99 | 1.96% |
| 2025-07-24 | 5.72 | 5.87 | 0.15 | 2.62% | 5.70 | 5.91 | 555951 | 32413.22 | 3.34% |
| 2025-07-23 | 5.96 | 5.72 | -0.18 | -3.05% | 5.71 | 5.96 | 593988 | 34294.46 | 3.57% |
| 2025-07-22 | 5.80 | 5.90 | 0.12 | 2.08% | 5.73 | 5.91 | 720761 | 42184.19 | 4.33% |
| 2025-07-21 | 5.77 | 5.78 | 0.01 | 0.17% | 5.72 | 5.79 | 328994 | 18960.38 | 1.98% |
| 2025-07-18 | 5.69 | 5.77 | 0.07 | 1.23% | 5.68 | 5.82 | 425620 | 24544.75 | 2.56% |
| 2025-07-17 | 5.68 | 5.70 | 0.01 | 0.18% | 5.64 | 5.71 | 311117 | 17680.40 | 1.87% |
| 2025-07-16 | 5.67 | 5.69 | 0.01 | 0.18% | 5.65 | 5.75 | 313514 | 17852.37 | 1.88% |
| 2025-07-15 | 5.82 | 5.68 | -0.17 | -2.91% | 5.65 | 5.85 | 656520 | 37513.12 | 3.94% |
| 2025-07-14 | 5.87 | 5.85 | -0.01 | -0.17% | 5.82 | 5.98 | 608981 | 35902.64 | 3.66% |
| 2025-07-11 | 5.83 | 5.86 | 0.06 | 1.03% | 5.74 | 5.89 | 610568 | 35548.04 | 3.67% |
| 2025-07-10 | 5.77 | 5.80 | 0.06 | 1.05% | 5.75 | 5.88 | 610821 | 35494.33 | 3.67% |
| 2025-07-09 | 5.84 | 5.74 | -0.07 | -1.20% | 5.71 | 5.84 | 520034 | 30033.12 | 3.12% |
| 2025-07-08 | 5.82 | 5.81 | 0.02 | 0.35% | 5.76 | 5.84 | 499701 | 28998.07 | 3.00% |
| 2025-07-07 | 5.77 | 5.79 | -0.01 | -0.17% | 5.75 | 5.85 | 389837 | 22564.97 | 2.34% |
| 2025-07-04 | 5.88 | 5.80 | -0.10 | -1.69% | 5.72 | 5.89 | 626345 | 36264.24 | 3.76% |
| 2025-07-03 | 5.81 | 5.90 | 0.03 | 0.51% | 5.72 | 5.93 | 755670 | 44086.92 | 4.54% |
| 2025-07-02 | 6.01 | 5.87 | -0.21 | -3.45% | 5.84 | 6.06 | 886719 | 52235.94 | 5.32% |
| 2025-07-01 | 6.24 | 6.08 | -0.17 | -2.72% | 5.96 | 6.31 | 1186443 | 72349.95 | 7.12% |
| 2025-06-30 | 6.39 | 6.25 | 0.01 | 0.16% | 6.13 | 6.39 | 1739389 | 108475.75 | 10.44% |
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。
