| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 7.61 | 7.55 | -0.06 | -0.79% | 7.43 | 7.90 | 154237 | 11699.93 | 2.39% |
| 2026-03-25 | 7.41 | 7.61 | 0.20 | 2.70% | 7.41 | 7.70 | 155070 | 11740.07 | 2.40% |
| 2026-03-24 | 7.36 | 7.41 | 0.25 | 3.49% | 7.02 | 7.45 | 207161 | 14998.24 | 3.20% |
| 2026-03-23 | 7.83 | 7.16 | -0.79 | -9.94% | 7.16 | 7.85 | 333510 | 24819.98 | 5.16% |
| 2026-03-20 | 8.09 | 7.95 | -0.06 | -0.75% | 7.95 | 8.14 | 185800 | 14907.35 | 2.87% |
| 2026-03-19 | 8.16 | 8.01 | -0.22 | -2.67% | 8.00 | 8.18 | 161545 | 13048.13 | 2.50% |
| 2026-03-18 | 8.04 | 8.23 | 0.24 | 3.00% | 8.01 | 8.25 | 131638 | 10742.91 | 2.04% |
| 2026-03-17 | 8.15 | 7.99 | -0.18 | -2.20% | 7.99 | 8.27 | 129948 | 10545.39 | 2.01% |
| 2026-03-16 | 8.20 | 8.17 | -0.04 | -0.49% | 8.09 | 8.30 | 127611 | 10425.51 | 1.97% |
| 2026-03-13 | 8.49 | 8.21 | -0.24 | -2.84% | 8.18 | 8.49 | 170746 | 14204.44 | 2.64% |
| 2026-03-12 | 8.72 | 8.45 | -0.28 | -3.21% | 8.34 | 8.73 | 250831 | 21273.23 | 3.88% |
| 2026-03-11 | 8.56 | 8.73 | 0.20 | 2.34% | 8.50 | 9.00 | 420627 | 36806.02 | 6.51% |
| 2026-03-10 | 8.33 | 8.53 | 0.28 | 3.39% | 8.27 | 8.54 | 209265 | 17643.76 | 3.24% |
| 2026-03-09 | 8.31 | 8.25 | -0.04 | -0.48% | 8.04 | 8.33 | 207317 | 16950.55 | 3.21% |
| 2026-03-06 | 8.08 | 8.29 | 0.21 | 2.60% | 8.01 | 8.36 | 213408 | 17516.70 | 3.30% |
| 2026-03-05 | 8.04 | 8.08 | 0.16 | 2.02% | 8.02 | 8.21 | 165284 | 13374.14 | 2.56% |
| 2026-03-04 | 7.70 | 7.92 | 0.12 | 1.54% | 7.69 | 8.05 | 202395 | 16049.84 | 3.13% |
| 2026-03-03 | 8.39 | 7.80 | -0.59 | -7.03% | 7.78 | 8.44 | 381772 | 30677.09 | 5.91% |
| 2026-03-02 | 8.06 | 8.39 | 0.14 | 1.70% | 8.06 | 8.59 | 354759 | 29785.68 | 5.49% |
| 2026-02-27 | 8.26 | 8.25 | 0.03 | 0.36% | 8.06 | 8.29 | 181239 | 14835.12 | 2.80% |
| 2026-02-26 | 8.06 | 8.22 | 0.16 | 1.99% | 8.03 | 8.28 | 192794 | 15708.69 | 2.98% |
| 2026-02-25 | 8.03 | 8.06 | 0.02 | 0.25% | 8.00 | 8.17 | 154639 | 12477.41 | 2.39% |
| 2026-02-24 | 8.19 | 8.04 | -0.07 | -0.86% | 7.99 | 8.25 | 187593 | 15152.59 | 2.90% |
| 2026-02-13 | 8.15 | 8.11 | -0.01 | -0.12% | 8.10 | 8.27 | 185114 | 15160.76 | 2.86% |
| 2026-02-12 | 8.09 | 8.12 | 0.03 | 0.37% | 8.05 | 8.27 | 151939 | 12378.95 | 2.35% |
| 2026-02-11 | 8.09 | 8.09 | 0.00 | 0.00% | 8.01 | 8.20 | 170961 | 13876.62 | 2.64% |
| 2026-02-10 | 8.37 | 8.09 | -0.30 | -3.58% | 8.03 | 8.44 | 274441 | 22416.27 | 4.25% |
| 2026-02-09 | 8.19 | 8.39 | 0.27 | 3.33% | 8.18 | 8.76 | 303586 | 25946.66 | 4.70% |
| 2026-02-06 | 8.12 | 8.12 | 0.01 | 0.12% | 7.98 | 8.29 | 155733 | 12718.81 | 2.41% |
| 2026-02-05 | 8.07 | 8.11 | 0.04 | 0.50% | 7.93 | 8.21 | 176164 | 14218.94 | 2.72% |
| 2026-02-04 | 8.21 | 8.07 | -0.17 | -2.06% | 8.04 | 8.25 | 201200 | 16316.38 | 3.11% |
| 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% |
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。
