| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.35 | 6.26 | -0.10 | -1.57% | 6.23 | 6.38 | 99201 | 6232.36 | 1.53% |
| 2025-10-23 | 6.23 | 6.36 | 0.10 | 1.60% | 6.21 | 6.38 | 127985 | 8060.76 | 1.98% |
| 2025-10-22 | 6.30 | 6.26 | -0.04 | -0.63% | 6.24 | 6.32 | 91021 | 5713.92 | 1.41% |
| 2025-10-21 | 6.12 | 6.30 | 0.18 | 2.94% | 6.09 | 6.33 | 158681 | 9921.98 | 2.45% |
| 2025-10-20 | 6.11 | 6.12 | 0.00 | 0.00% | 6.04 | 6.17 | 116634 | 7100.41 | 1.80% |
| 2025-10-17 | 6.23 | 6.12 | -0.10 | -1.61% | 6.09 | 6.26 | 107690 | 6647.52 | 1.67% |
| 2025-10-16 | 6.29 | 6.22 | -0.08 | -1.27% | 6.21 | 6.30 | 95391 | 5957.53 | 1.48% |
| 2025-10-15 | 6.26 | 6.30 | 0.01 | 0.16% | 6.25 | 6.33 | 127246 | 8001.54 | 1.97% |
| 2025-10-14 | 6.40 | 6.29 | -0.11 | -1.72% | 6.26 | 6.45 | 223437 | 14107.27 | 3.46% |
| 2025-10-13 | 5.99 | 6.40 | 0.33 | 5.44% | 5.80 | 6.43 | 393019 | 24492.93 | 6.08% |
| 2025-10-10 | 5.97 | 6.07 | 0.10 | 1.68% | 5.93 | 6.13 | 119537 | 7226.71 | 1.85% |
| 2025-10-09 | 5.91 | 5.97 | 0.09 | 1.53% | 5.89 | 6.03 | 75097 | 4481.06 | 1.16% |
| 2025-09-30 | 6.00 | 5.88 | -0.12 | -2.00% | 5.87 | 6.04 | 77842 | 4614.21 | 1.20% |
| 2025-09-29 | 5.85 | 6.00 | 0.15 | 2.56% | 5.75 | 6.00 | 95044 | 5634.03 | 1.47% |
| 2025-09-26 | 5.82 | 5.85 | 0.03 | 0.52% | 5.75 | 5.93 | 77183 | 4514.95 | 1.19% |
| 2025-09-25 | 5.95 | 5.82 | -0.13 | -2.18% | 5.81 | 5.96 | 81817 | 4808.38 | 1.27% |
| 2025-09-24 | 5.84 | 5.95 | 0.10 | 1.71% | 5.79 | 5.96 | 102191 | 6023.58 | 1.58% |
| 2025-09-23 | 5.91 | 5.85 | -0.08 | -1.35% | 5.68 | 5.94 | 137530 | 7949.84 | 2.13% |
| 2025-09-22 | 5.94 | 5.93 | -0.02 | -0.34% | 5.86 | 5.98 | 70282 | 4154.20 | 1.09% |
| 2025-09-19 | 6.03 | 5.95 | -0.06 | -1.00% | 5.92 | 6.06 | 79142 | 4726.22 | 1.22% |
| 2025-09-18 | 6.13 | 6.01 | -0.11 | -1.80% | 5.96 | 6.17 | 107583 | 6543.84 | 1.66% |
| 2025-09-17 | 6.17 | 6.12 | -0.02 | -0.33% | 6.11 | 6.18 | 75886 | 4667.93 | 1.17% |
| 2025-09-16 | 6.10 | 6.14 | 0.05 | 0.82% | 6.05 | 6.15 | 85864 | 5240.83 | 1.33% |
| 2025-09-15 | 6.20 | 6.09 | -0.09 | -1.46% | 6.09 | 6.21 | 93731 | 5735.62 | 1.45% |
| 2025-09-12 | 6.23 | 6.18 | -0.04 | -0.64% | 6.15 | 6.24 | 97140 | 6012.78 | 1.50% |
| 2025-09-11 | 6.15 | 6.22 | 0.06 | 0.97% | 6.10 | 6.23 | 109889 | 6788.01 | 1.70% |
| 2025-09-10 | 6.17 | 6.16 | 0.02 | 0.33% | 6.10 | 6.21 | 77750 | 4780.35 | 1.20% |
| 2025-09-09 | 6.16 | 6.14 | -0.02 | -0.32% | 6.09 | 6.17 | 108184 | 6629.17 | 1.67% |
| 2025-09-08 | 6.13 | 6.16 | 0.03 | 0.49% | 6.10 | 6.18 | 121273 | 7455.17 | 1.88% |
| 2025-09-05 | 6.09 | 6.13 | 0.03 | 0.49% | 6.03 | 6.13 | 108784 | 6624.86 | 1.68% |
| 2025-09-04 | 5.99 | 6.10 | 0.12 | 2.01% | 5.97 | 6.10 | 127700 | 7730.00 | 1.98% |
| 2025-09-03 | 6.08 | 5.98 | -0.11 | -1.81% | 5.96 | 6.10 | 90869 | 5469.68 | 1.41% |
| 2025-09-02 | 6.06 | 6.09 | 0.01 | 0.16% | 5.92 | 6.11 | 129867 | 7810.70 | 2.01% |
| 2025-09-01 | 6.04 | 6.08 | 0.07 | 1.16% | 6.01 | 6.16 | 105130 | 6398.59 | 1.63% |
| 2025-08-29 | 6.05 | 6.01 | -0.04 | -0.66% | 6.00 | 6.08 | 94782 | 5719.51 | 1.47% |
| 2025-08-28 | 6.06 | 6.05 | -0.01 | -0.17% | 5.83 | 6.13 | 169673 | 10151.84 | 2.62% |
| 2025-08-27 | 6.27 | 6.06 | -0.19 | -3.04% | 6.01 | 6.29 | 152373 | 9394.61 | 2.36% |
| 2025-08-26 | 6.24 | 6.25 | 0.00 | 0.00% | 6.18 | 6.28 | 128356 | 8011.68 | 1.99% |
| 2025-08-25 | 6.17 | 6.25 | 0.12 | 1.96% | 6.15 | 6.26 | 186422 | 11599.69 | 2.88% |
| 2025-08-22 | 6.14 | 6.13 | -0.03 | -0.49% | 6.06 | 6.18 | 109402 | 6675.67 | 1.69% |
| 2025-08-21 | 6.18 | 6.16 | -0.02 | -0.32% | 6.13 | 6.20 | 103813 | 6394.61 | 1.61% |
| 2025-08-20 | 6.14 | 6.18 | 0.04 | 0.65% | 6.10 | 6.19 | 126037 | 7744.60 | 1.95% |
| 2025-08-19 | 6.15 | 6.14 | 0.01 | 0.16% | 6.10 | 6.17 | 107949 | 6623.31 | 1.67% |
| 2025-08-18 | 6.18 | 6.13 | -0.05 | -0.81% | 6.12 | 6.20 | 185780 | 11441.65 | 2.87% |
| 2025-08-15 | 6.13 | 6.18 | 0.04 | 0.65% | 6.13 | 6.23 | 121955 | 7554.70 | 1.89% |
| 2025-08-14 | 6.33 | 6.14 | -0.16 | -2.54% | 6.13 | 6.38 | 192228 | 11924.00 | 2.97% |
| 2025-08-13 | 6.22 | 6.30 | 0.08 | 1.29% | 6.20 | 6.38 | 208067 | 13136.13 | 3.22% |
| 2025-08-12 | 6.13 | 6.22 | 0.08 | 1.30% | 6.12 | 6.30 | 192834 | 12010.56 | 2.98% |
| 2025-08-11 | 6.05 | 6.14 | 0.10 | 1.66% | 6.03 | 6.18 | 162656 | 9954.86 | 2.52% |
| 2025-08-08 | 6.01 | 6.04 | 0.02 | 0.33% | 5.99 | 6.06 | 88618 | 5340.30 | 1.37% |
| 2025-08-07 | 6.06 | 6.02 | -0.03 | -0.50% | 6.00 | 6.08 | 106146 | 6398.85 | 1.64% |
| 2025-08-06 | 5.94 | 6.05 | 0.11 | 1.85% | 5.93 | 6.08 | 152908 | 9197.78 | 2.37% |
| 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% |
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。
