| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-09 | 4.98 | 5.11 | 0.12 | 2.40% | 4.66 | 5.14 | 196000 | 9661.36 | 3.03% |
| 2025-04-08 | 5.12 | 4.99 | -0.26 | -4.95% | 4.89 | 5.23 | 259719 | 13082.97 | 4.02% |
| 2025-04-07 | 5.51 | 5.25 | -0.58 | -9.95% | 5.25 | 5.52 | 132550 | 7029.80 | 2.05% |
| 2025-04-03 | 5.82 | 5.83 | -0.07 | -1.19% | 5.77 | 5.95 | 96959 | 5671.15 | 1.50% |
| 2025-04-02 | 5.85 | 5.90 | -0.01 | -0.17% | 5.85 | 5.98 | 93906 | 5565.10 | 1.45% |
| 2025-04-01 | 5.92 | 5.91 | 0.07 | 1.20% | 5.88 | 5.98 | 102709 | 6091.25 | 1.59% |
| 2025-03-31 | 5.88 | 5.84 | -0.06 | -1.02% | 5.75 | 5.90 | 131777 | 7669.88 | 2.04% |
| 2025-03-28 | 6.04 | 5.90 | -0.11 | -1.83% | 5.89 | 6.05 | 138773 | 8259.02 | 2.15% |
| 2025-03-27 | 6.11 | 6.01 | -0.14 | -2.28% | 5.96 | 6.12 | 164005 | 9898.77 | 2.54% |
| 2025-03-26 | 6.05 | 6.15 | 0.07 | 1.15% | 6.03 | 6.19 | 158698 | 9721.74 | 2.45% |
| 2025-03-25 | 6.18 | 6.08 | 0.03 | 0.50% | 6.05 | 6.28 | 234649 | 14446.15 | 3.63% |
| 2025-03-24 | 6.18 | 6.05 | -0.18 | -2.89% | 5.90 | 6.36 | 283507 | 17194.09 | 4.39% |
| 2025-03-21 | 6.37 | 6.23 | -0.21 | -3.26% | 6.20 | 6.43 | 299833 | 18864.65 | 4.64% |
| 2025-03-20 | 6.64 | 6.44 | -0.18 | -2.72% | 6.41 | 6.64 | 394048 | 25512.04 | 6.10% |
| 2025-03-19 | 6.42 | 6.62 | 0.28 | 4.42% | 6.41 | 6.85 | 740277 | 49162.57 | 11.45% |
| 2025-03-18 | 6.26 | 6.34 | 0.11 | 1.77% | 6.16 | 6.36 | 286017 | 17886.46 | 4.42% |
| 2025-03-17 | 6.25 | 6.23 | 0.02 | 0.32% | 6.16 | 6.36 | 237330 | 14815.85 | 3.67% |
| 2025-03-14 | 6.19 | 6.21 | 0.02 | 0.32% | 6.04 | 6.21 | 249526 | 15331.41 | 3.86% |
| 2025-03-13 | 6.36 | 6.19 | -0.14 | -2.21% | 6.11 | 6.40 | 356940 | 22147.76 | 5.52% |
| 2025-03-12 | 6.41 | 6.33 | -0.07 | -1.09% | 6.32 | 6.49 | 376931 | 24052.92 | 5.83% |
| 2025-03-11 | 6.30 | 6.40 | -0.04 | -0.62% | 6.24 | 6.52 | 456561 | 29073.88 | 7.06% |
| 2025-03-10 | 6.56 | 6.44 | -0.13 | -1.98% | 6.37 | 6.78 | 626203 | 41046.40 | 9.69% |
| 2025-03-07 | 6.75 | 6.57 | -0.32 | -4.64% | 6.45 | 7.36 | 1107967 | 75246.25 | 17.14% |
| 2025-03-06 | 6.25 | 6.89 | 0.63 | 10.06% | 6.24 | 6.89 | 573570 | 37938.81 | 8.87% |
| 2025-03-05 | 6.33 | 6.26 | -0.01 | -0.16% | 6.00 | 6.55 | 993796 | 61966.75 | 15.37% |
| 2025-03-04 | 5.70 | 6.27 | 0.57 | 10.00% | 5.66 | 6.27 | 510292 | 30987.24 | 7.89% |
| 2025-03-03 | 5.59 | 5.70 | 0.15 | 2.70% | 5.56 | 5.88 | 288764 | 16569.29 | 4.47% |
| 2025-02-28 | 5.68 | 5.55 | -0.18 | -3.14% | 5.55 | 5.71 | 125663 | 7051.13 | 1.94% |
| 2025-02-27 | 5.73 | 5.73 | 0.01 | 0.17% | 5.60 | 5.77 | 152581 | 8665.29 | 2.36% |
| 2025-02-26 | 5.55 | 5.72 | 0.17 | 3.06% | 5.55 | 5.75 | 186285 | 10561.45 | 2.88% |
| 2025-02-25 | 5.61 | 5.55 | -0.09 | -1.60% | 5.54 | 5.62 | 104865 | 5850.78 | 1.62% |
| 2025-02-24 | 5.57 | 5.64 | 0.06 | 1.08% | 5.56 | 5.65 | 145643 | 8162.61 | 2.25% |
| 2025-02-21 | 5.58 | 5.58 | 0.00 | 0.00% | 5.50 | 5.63 | 140120 | 7799.29 | 2.17% |
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。
