| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-05 | 5.91 | 5.94 | 0.02 | 0.34% | 5.88 | 5.95 | 111556 | 6603.24 | 1.73% |
| 2025-08-04 | 5.82 | 5.92 | 0.10 | 1.72% | 5.77 | 5.94 | 101571 | 5968.09 | 1.57% |
| 2025-08-01 | 5.77 | 5.82 | 0.05 | 0.87% | 5.77 | 5.84 | 76141 | 4422.32 | 1.18% |
| 2025-07-31 | 5.83 | 5.77 | -0.07 | -1.20% | 5.75 | 5.88 | 94891 | 5510.16 | 1.47% |
| 2025-07-30 | 5.90 | 5.84 | -0.08 | -1.35% | 5.80 | 5.91 | 121756 | 7127.49 | 1.88% |
| 2025-07-29 | 5.91 | 5.92 | -0.01 | -0.17% | 5.86 | 5.93 | 101235 | 5954.73 | 1.57% |
| 2025-07-28 | 5.93 | 5.93 | -0.01 | -0.17% | 5.89 | 5.95 | 130110 | 7703.89 | 2.01% |
| 2025-07-25 | 6.10 | 5.94 | -0.17 | -2.78% | 5.92 | 6.11 | 268537 | 16036.86 | 4.15% |
| 2025-07-24 | 6.20 | 6.11 | 0.04 | 0.66% | 6.08 | 6.29 | 286073 | 17597.18 | 4.42% |
| 2025-07-23 | 6.33 | 6.07 | -0.25 | -3.96% | 6.07 | 6.36 | 456087 | 28125.43 | 7.05% |
| 2025-07-22 | 6.15 | 6.32 | 0.24 | 3.95% | 5.99 | 6.46 | 669994 | 41687.49 | 10.36% |
| 2025-07-21 | 5.73 | 6.08 | 0.38 | 6.67% | 5.70 | 6.16 | 370583 | 22084.21 | 5.73% |
| 2025-07-18 | 5.69 | 5.70 | 0.01 | 0.18% | 5.66 | 5.73 | 77911 | 4432.94 | 1.21% |
| 2025-07-17 | 5.70 | 5.69 | -0.02 | -0.35% | 5.60 | 5.73 | 100554 | 5708.42 | 1.56% |
| 2025-07-16 | 5.68 | 5.71 | 0.04 | 0.71% | 5.66 | 5.73 | 78024 | 4452.93 | 1.21% |
| 2025-07-15 | 5.76 | 5.67 | -0.07 | -1.22% | 5.59 | 5.77 | 120406 | 6810.42 | 1.86% |
| 2025-07-14 | 5.68 | 5.74 | 0.08 | 1.41% | 5.68 | 5.75 | 102048 | 5844.31 | 1.58% |
| 2025-07-11 | 5.63 | 5.66 | 0.03 | 0.53% | 5.58 | 5.70 | 101649 | 5734.92 | 1.57% |
| 2025-07-10 | 5.58 | 5.63 | 0.05 | 0.90% | 5.56 | 5.64 | 94014 | 5269.99 | 1.45% |
| 2025-07-09 | 5.62 | 5.58 | -0.04 | -0.71% | 5.56 | 5.65 | 74369 | 4170.85 | 1.15% |
| 2025-07-08 | 5.58 | 5.62 | 0.05 | 0.90% | 5.54 | 5.63 | 102398 | 5734.78 | 1.58% |
| 2025-07-07 | 5.49 | 5.57 | 0.08 | 1.46% | 5.48 | 5.58 | 82025 | 4543.67 | 1.27% |
| 2025-07-04 | 5.54 | 5.49 | -0.07 | -1.26% | 5.48 | 5.55 | 74726 | 4116.31 | 1.16% |
| 2025-07-03 | 5.56 | 5.56 | 0.02 | 0.36% | 5.52 | 5.57 | 64664 | 3588.47 | 1.00% |
| 2025-07-02 | 5.53 | 5.54 | 0.02 | 0.36% | 5.50 | 5.55 | 84688 | 4679.07 | 1.31% |
| 2025-07-01 | 5.53 | 5.52 | -0.01 | -0.18% | 5.45 | 5.54 | 60401 | 3319.55 | 0.93% |
| 2025-06-30 | 5.52 | 5.53 | 0.03 | 0.55% | 5.45 | 5.53 | 64065 | 3531.50 | 0.99% |
| 2025-06-27 | 5.50 | 5.50 | 0.03 | 0.55% | 5.48 | 5.53 | 64200 | 3533.42 | 0.99% |
| 2025-06-26 | 5.51 | 5.47 | -0.03 | -0.55% | 5.45 | 5.53 | 75498 | 4147.63 | 1.17% |
| 2025-06-25 | 5.50 | 5.50 | 0.00 | 0.00% | 5.46 | 5.53 | 57712 | 3171.23 | 0.89% |
| 2025-06-24 | 5.37 | 5.50 | 0.13 | 2.42% | 5.36 | 5.50 | 87112 | 4763.71 | 1.35% |
| 2025-06-23 | 5.24 | 5.37 | 0.12 | 2.29% | 5.21 | 5.38 | 54028 | 2864.19 | 0.84% |
| 2025-06-20 | 5.25 | 5.25 | 0.00 | 0.00% | 5.22 | 5.29 | 45633 | 2397.14 | 0.71% |
| 2025-06-19 | 5.35 | 5.25 | -0.13 | -2.42% | 5.23 | 5.40 | 81895 | 4335.10 | 1.27% |
| 2025-06-18 | 5.43 | 5.38 | -0.06 | -1.10% | 5.34 | 5.44 | 58610 | 3155.43 | 0.91% |
| 2025-06-17 | 5.47 | 5.44 | -0.04 | -0.73% | 5.42 | 5.50 | 63032 | 3436.93 | 0.97% |
| 2025-06-16 | 5.45 | 5.48 | 0.02 | 0.37% | 5.43 | 5.53 | 58875 | 3231.23 | 0.91% |
| 2025-06-13 | 5.60 | 5.46 | -0.14 | -2.50% | 5.46 | 5.63 | 133597 | 7401.71 | 2.07% |
| 2025-06-12 | 5.60 | 5.60 | 0.00 | 0.00% | 5.53 | 5.63 | 97513 | 5442.05 | 1.51% |
| 2025-06-11 | 5.48 | 5.60 | 0.13 | 2.38% | 5.46 | 5.62 | 135668 | 7542.58 | 2.10% |
| 2025-06-10 | 5.53 | 5.47 | -0.06 | -1.08% | 5.40 | 5.55 | 89156 | 4883.07 | 1.38% |
| 2025-06-09 | 5.48 | 5.53 | 0.06 | 1.10% | 5.46 | 5.54 | 62954 | 3464.54 | 0.97% |
| 2025-06-06 | 5.49 | 5.47 | 0.00 | 0.00% | 5.43 | 5.49 | 46505 | 2534.86 | 0.72% |
| 2025-06-05 | 5.46 | 5.47 | 0.00 | 0.00% | 5.44 | 5.49 | 43702 | 2386.42 | 0.68% |
| 2025-06-04 | 5.44 | 5.47 | 0.03 | 0.55% | 5.43 | 5.48 | 51931 | 2834.85 | 0.80% |
| 2025-06-03 | 5.40 | 5.44 | 0.05 | 0.93% | 5.38 | 5.45 | 60825 | 3298.82 | 0.94% |
| 2025-05-30 | 5.55 | 5.39 | -0.13 | -2.36% | 5.39 | 5.55 | 81384 | 4418.65 | 1.26% |
| 2025-05-29 | 5.55 | 5.62 | 0.06 | 1.08% | 5.50 | 5.64 | 86320 | 4839.41 | 1.34% |
| 2025-05-28 | 5.53 | 5.56 | 0.03 | 0.54% | 5.51 | 5.61 | 75074 | 4173.71 | 1.16% |
| 2025-05-27 | 5.49 | 5.53 | 0.04 | 0.73% | 5.42 | 5.54 | 59265 | 3254.74 | 0.92% |
| 2025-05-26 | 5.41 | 5.49 | 0.05 | 0.92% | 5.41 | 5.51 | 49587 | 2715.09 | 0.77% |
| 2025-05-23 | 5.50 | 5.44 | -0.04 | -0.73% | 5.43 | 5.57 | 72717 | 3996.55 | 1.12% |
| 2025-05-22 | 5.60 | 5.48 | -0.13 | -2.32% | 5.48 | 5.63 | 91361 | 5065.97 | 1.41% |
| 2025-05-21 | 5.67 | 5.61 | -0.06 | -1.06% | 5.59 | 5.67 | 65709 | 3692.38 | 1.02% |
| 2025-05-20 | 5.66 | 5.67 | 0.00 | 0.00% | 5.61 | 5.68 | 68142 | 3849.54 | 1.05% |
| 2025-05-19 | 5.65 | 5.67 | 0.04 | 0.71% | 5.59 | 5.67 | 64899 | 3659.37 | 1.00% |
| 2025-05-16 | 5.58 | 5.63 | 0.04 | 0.72% | 5.57 | 5.66 | 70882 | 3995.28 | 1.10% |
| 2025-05-15 | 5.61 | 5.59 | -0.04 | -0.71% | 5.56 | 5.62 | 65119 | 3637.35 | 1.01% |
| 2025-05-14 | 5.64 | 5.63 | -0.01 | -0.18% | 5.59 | 5.66 | 78591 | 4416.94 | 1.22% |
| 2025-05-13 | 5.73 | 5.64 | -0.06 | -1.05% | 5.62 | 5.77 | 106789 | 6058.62 | 1.65% |
| 2025-05-12 | 5.70 | 5.70 | 0.00 | 0.00% | 5.65 | 5.76 | 119139 | 6781.63 | 1.84% |
| 2025-05-09 | 5.65 | 5.70 | 0.04 | 0.71% | 5.56 | 5.82 | 196953 | 11192.99 | 3.05% |
| 2025-05-08 | 5.62 | 5.66 | 0.07 | 1.25% | 5.57 | 5.69 | 105252 | 5944.77 | 1.63% |
| 2025-05-07 | 5.59 | 5.59 | 0.08 | 1.45% | 5.53 | 5.66 | 155638 | 8704.93 | 2.41% |
| 2025-05-06 | 5.39 | 5.51 | 0.15 | 2.80% | 5.39 | 5.51 | 88547 | 4846.83 | 1.37% |
| 2025-04-30 | 5.35 | 5.36 | 0.03 | 0.56% | 5.35 | 5.41 | 64647 | 3478.93 | 1.00% |
| 2025-04-29 | 5.26 | 5.33 | 0.06 | 1.14% | 5.23 | 5.39 | 74229 | 3961.52 | 1.15% |
| 2025-04-28 | 5.36 | 5.27 | -0.13 | -2.41% | 5.27 | 5.37 | 91927 | 4874.25 | 1.42% |
| 2025-04-25 | 5.36 | 5.40 | 0.05 | 0.93% | 5.34 | 5.43 | 68438 | 3688.41 | 1.06% |
| 2025-04-24 | 5.45 | 5.35 | -0.07 | -1.29% | 5.32 | 5.46 | 78116 | 4205.90 | 1.21% |
| 2025-04-23 | 5.38 | 5.42 | 0.09 | 1.69% | 5.35 | 5.44 | 101296 | 5464.65 | 1.57% |
| 2025-04-22 | 5.33 | 5.33 | 0.00 | 0.00% | 5.27 | 5.34 | 78540 | 4169.84 | 1.21% |
| 2025-04-21 | 5.27 | 5.33 | 0.06 | 1.14% | 5.22 | 5.33 | 75025 | 3981.78 | 1.16% |
| 2025-04-18 | 5.25 | 5.27 | 0.02 | 0.38% | 5.19 | 5.30 | 60196 | 3155.24 | 0.93% |
| 2025-04-17 | 5.21 | 5.25 | 0.03 | 0.57% | 5.18 | 5.30 | 68350 | 3592.29 | 1.06% |
| 2025-04-16 | 5.30 | 5.22 | -0.11 | -2.06% | 5.14 | 5.34 | 88365 | 4617.98 | 1.37% |
| 2025-04-15 | 5.30 | 5.33 | 0.03 | 0.57% | 5.26 | 5.35 | 88294 | 4681.29 | 1.37% |
| 2025-04-14 | 5.27 | 5.30 | 0.07 | 1.34% | 5.27 | 5.37 | 94347 | 5020.11 | 1.46% |
| 2025-04-11 | 5.18 | 5.23 | 0.04 | 0.77% | 5.16 | 5.27 | 85928 | 4489.89 | 1.33% |
| 2025-04-10 | 5.20 | 5.19 | 0.08 | 1.57% | 5.17 | 5.32 | 145408 | 7613.75 | 2.25% |
创力集团(603012)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。
