| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.88 | 8.24 | 0.42 | 5.37% | 7.85 | 8.31 | 308744 | 25066.85 | 4.78% |
| 2026-02-02 | 7.95 | 7.82 | -0.18 | -2.25% | 7.71 | 8.07 | 248922 | 19572.59 | 3.85% |
| 2026-01-30 | 7.99 | 8.00 | 0.02 | 0.25% | 7.84 | 8.11 | 279512 | 22224.27 | 4.32% |
| 2026-01-29 | 7.94 | 7.98 | -0.04 | -0.50% | 7.86 | 8.24 | 339470 | 27330.91 | 5.25% |
| 2026-01-28 | 7.89 | 8.02 | 0.10 | 1.26% | 7.79 | 8.10 | 356766 | 28484.33 | 5.52% |
| 2026-01-27 | 7.98 | 7.92 | -0.07 | -0.88% | 7.81 | 8.14 | 368471 | 29174.95 | 5.70% |
| 2026-01-26 | 7.40 | 7.99 | 0.52 | 6.96% | 7.31 | 8.15 | 675708 | 53237.80 | 10.45% |
| 2026-01-23 | 7.65 | 7.47 | -0.17 | -2.23% | 7.44 | 7.73 | 321524 | 24163.11 | 4.97% |
| 2026-01-22 | 7.87 | 7.64 | -0.17 | -2.18% | 7.53 | 7.87 | 304709 | 23286.27 | 4.71% |
| 2026-01-21 | 7.44 | 7.81 | 0.28 | 3.72% | 7.44 | 7.89 | 373181 | 28754.00 | 5.77% |
| 2026-01-20 | 7.69 | 7.53 | -0.19 | -2.46% | 7.48 | 8.03 | 571665 | 44239.58 | 8.84% |
| 2026-01-19 | 7.58 | 7.72 | 0.15 | 1.98% | 7.36 | 7.74 | 515154 | 39317.34 | 7.97% |
| 2026-01-16 | 7.17 | 7.57 | 0.43 | 6.02% | 7.17 | 7.76 | 517933 | 38977.55 | 8.01% |
| 2026-01-15 | 7.15 | 7.14 | 0.00 | 0.00% | 7.02 | 7.28 | 266870 | 19048.10 | 4.13% |
| 2026-01-14 | 6.99 | 7.14 | 0.11 | 1.56% | 6.93 | 7.38 | 464200 | 33086.70 | 7.18% |
| 2026-01-13 | 7.10 | 7.03 | -0.14 | -1.95% | 6.86 | 7.26 | 420605 | 29626.12 | 6.51% |
| 2026-01-12 | 7.03 | 7.17 | 0.24 | 3.46% | 6.93 | 7.26 | 530181 | 37626.40 | 8.20% |
| 2026-01-09 | 6.84 | 6.93 | 0.09 | 1.32% | 6.75 | 7.02 | 462296 | 31919.87 | 7.15% |
| 2026-01-08 | 6.74 | 6.84 | 0.04 | 0.59% | 6.68 | 7.03 | 664331 | 45611.94 | 10.28% |
| 2026-01-07 | 6.53 | 6.80 | 0.17 | 2.56% | 6.46 | 7.05 | 918582 | 62188.10 | 14.21% |
| 2026-01-06 | 6.03 | 6.63 | 0.60 | 9.95% | 6.03 | 6.63 | 692341 | 45117.30 | 10.71% |
| 2026-01-05 | 6.04 | 6.03 | -0.01 | -0.17% | 6.01 | 6.09 | 87532 | 5284.29 | 1.35% |
| 2025-12-31 | 6.03 | 6.04 | 0.06 | 1.00% | 5.94 | 6.08 | 92399 | 5553.05 | 1.43% |
| 2025-12-30 | 6.03 | 5.98 | -0.03 | -0.50% | 5.92 | 6.04 | 91112 | 5445.79 | 1.41% |
| 2025-12-29 | 6.01 | 6.01 | 0.00 | 0.00% | 5.97 | 6.13 | 116725 | 7030.76 | 1.81% |
| 2025-12-26 | 5.88 | 6.01 | 0.12 | 2.04% | 5.86 | 6.05 | 191317 | 11415.17 | 2.96% |
| 2025-12-25 | 5.82 | 5.89 | 0.09 | 1.55% | 5.79 | 5.89 | 95915 | 5620.32 | 1.48% |
| 2025-12-24 | 5.81 | 5.80 | 0.00 | 0.00% | 5.77 | 5.84 | 79870 | 4632.58 | 1.24% |
| 2025-12-23 | 5.77 | 5.80 | 0.02 | 0.35% | 5.73 | 5.82 | 125557 | 7240.25 | 1.94% |
| 2025-12-22 | 5.80 | 5.78 | 0.03 | 0.52% | 5.71 | 5.82 | 77271 | 4460.45 | 1.20% |
| 2025-12-19 | 5.61 | 5.75 | 0.15 | 2.68% | 5.60 | 5.77 | 107813 | 6163.44 | 1.67% |
| 2025-12-18 | 5.46 | 5.60 | 0.11 | 2.00% | 5.45 | 5.65 | 103157 | 5764.34 | 1.60% |
| 2025-12-17 | 5.46 | 5.49 | 0.04 | 0.73% | 5.39 | 5.67 | 104439 | 5741.75 | 1.62% |
| 2025-12-16 | 5.60 | 5.45 | -0.14 | -2.50% | 5.43 | 5.61 | 88522 | 4866.26 | 1.37% |
| 2025-12-15 | 5.60 | 5.59 | -0.03 | -0.53% | 5.59 | 5.67 | 65033 | 3665.66 | 1.01% |
| 2025-12-12 | 5.57 | 5.62 | 0.04 | 0.72% | 5.55 | 5.67 | 79762 | 4473.69 | 1.23% |
| 2025-12-11 | 5.73 | 5.58 | -0.14 | -2.45% | 5.55 | 5.73 | 102471 | 5757.79 | 1.59% |
| 2025-12-10 | 5.77 | 5.72 | -0.06 | -1.04% | 5.68 | 5.79 | 103207 | 5901.09 | 1.60% |
| 2025-12-09 | 5.88 | 5.78 | -0.11 | -1.87% | 5.77 | 5.92 | 78112 | 4544.21 | 1.21% |
| 2025-12-08 | 5.90 | 5.89 | 0.02 | 0.34% | 5.86 | 5.94 | 66029 | 3891.78 | 1.02% |
| 2025-12-05 | 5.75 | 5.87 | 0.12 | 2.09% | 5.70 | 5.87 | 78357 | 4540.57 | 1.21% |
| 2025-12-04 | 5.81 | 5.75 | -0.06 | -1.03% | 5.73 | 5.83 | 62327 | 3601.20 | 0.96% |
| 2025-12-03 | 5.85 | 5.81 | -0.02 | -0.34% | 5.78 | 5.86 | 60465 | 3512.49 | 0.94% |
| 2025-12-02 | 5.88 | 5.83 | -0.02 | -0.34% | 5.78 | 5.88 | 72699 | 4231.96 | 1.12% |
| 2025-12-01 | 5.85 | 5.85 | -0.01 | -0.17% | 5.84 | 5.93 | 73513 | 4324.16 | 1.14% |
| 2025-11-28 | 5.80 | 5.86 | 0.09 | 1.56% | 5.75 | 5.86 | 66228 | 3857.17 | 1.02% |
| 2025-11-27 | 5.73 | 5.77 | 0.05 | 0.87% | 5.70 | 5.84 | 76233 | 4408.31 | 1.18% |
| 2025-11-26 | 5.82 | 5.72 | -0.07 | -1.21% | 5.71 | 5.86 | 70152 | 4050.47 | 1.09% |
| 2025-11-25 | 5.72 | 5.79 | 0.10 | 1.76% | 5.70 | 5.90 | 119244 | 6946.45 | 1.84% |
| 2025-11-24 | 5.80 | 5.69 | -0.06 | -1.04% | 5.58 | 5.86 | 203487 | 11580.71 | 3.15% |
| 2025-11-21 | 6.00 | 5.75 | -0.27 | -4.49% | 5.73 | 6.03 | 184548 | 10732.16 | 2.85% |
| 2025-11-20 | 6.11 | 6.02 | -0.07 | -1.15% | 5.97 | 6.15 | 117116 | 7065.66 | 1.81% |
| 2025-11-19 | 6.26 | 6.09 | -0.16 | -2.56% | 6.07 | 6.26 | 112399 | 6901.41 | 1.74% |
| 2025-11-18 | 6.22 | 6.25 | 0.03 | 0.48% | 6.11 | 6.29 | 209762 | 13036.38 | 3.24% |
| 2025-11-17 | 6.20 | 6.22 | 0.02 | 0.32% | 6.14 | 6.24 | 126848 | 7865.15 | 1.96% |
| 2025-11-14 | 6.16 | 6.20 | 0.02 | 0.32% | 6.13 | 6.26 | 135887 | 8432.07 | 2.10% |
| 2025-11-13 | 6.16 | 6.18 | 0.02 | 0.32% | 6.11 | 6.18 | 69077 | 4249.31 | 1.07% |
| 2025-11-12 | 6.13 | 6.16 | 0.03 | 0.49% | 6.10 | 6.22 | 109954 | 6774.79 | 1.70% |
| 2025-11-11 | 6.08 | 6.13 | 0.05 | 0.82% | 6.06 | 6.15 | 77275 | 4729.38 | 1.20% |
| 2025-11-10 | 6.06 | 6.08 | 0.01 | 0.16% | 6.00 | 6.17 | 102993 | 6261.85 | 1.59% |
| 2025-11-07 | 6.03 | 6.07 | 0.04 | 0.66% | 6.01 | 6.08 | 93391 | 5654.22 | 1.44% |
| 2025-11-06 | 5.94 | 6.03 | 0.08 | 1.34% | 5.93 | 6.12 | 175702 | 10633.31 | 2.72% |
| 2025-11-05 | 5.80 | 5.95 | 0.12 | 2.06% | 5.75 | 6.00 | 146344 | 8647.66 | 2.26% |
| 2025-11-04 | 5.82 | 5.83 | 0.01 | 0.17% | 5.78 | 5.87 | 120444 | 7012.45 | 1.86% |
| 2025-11-03 | 5.76 | 5.82 | 0.04 | 0.69% | 5.75 | 5.83 | 167672 | 9710.81 | 2.59% |
| 2025-10-31 | 6.13 | 5.78 | -0.35 | -5.71% | 5.77 | 6.14 | 394112 | 23255.98 | 6.10% |
| 2025-10-30 | 6.23 | 6.13 | -0.09 | -1.45% | 6.13 | 6.26 | 71045 | 4390.53 | 1.10% |
| 2025-10-29 | 6.22 | 6.22 | -0.05 | -0.80% | 6.13 | 6.24 | 70395 | 4357.19 | 1.09% |
| 2025-10-28 | 6.23 | 6.27 | 0.02 | 0.32% | 6.20 | 6.29 | 60007 | 3756.04 | 0.93% |
| 2025-10-27 | 6.28 | 6.25 | -0.01 | -0.16% | 6.23 | 6.31 | 88090 | 5520.65 | 1.36% |
| 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% |
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。
