| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-20 | 5.53 | 5.58 | 0.00 | 0.00% | 5.50 | 5.59 | 157939 | 8761.94 | 2.44% |
| 2025-02-19 | 5.45 | 5.58 | 0.17 | 3.14% | 5.44 | 5.68 | 193420 | 10763.91 | 2.99% |
| 2025-02-18 | 5.49 | 5.41 | -0.08 | -1.46% | 5.37 | 5.56 | 145292 | 7943.69 | 2.25% |
| 2025-02-17 | 5.45 | 5.49 | 0.04 | 0.73% | 5.43 | 5.50 | 108157 | 5910.69 | 1.67% |
| 2025-02-14 | 5.47 | 5.45 | 0.01 | 0.18% | 5.41 | 5.51 | 88563 | 4820.98 | 1.37% |
| 2025-02-13 | 5.56 | 5.44 | -0.12 | -2.16% | 5.44 | 5.57 | 128077 | 7030.65 | 1.98% |
| 2025-02-12 | 5.55 | 5.56 | 0.03 | 0.54% | 5.51 | 5.60 | 126644 | 7030.80 | 1.96% |
| 2025-02-11 | 5.56 | 5.53 | -0.03 | -0.54% | 5.50 | 5.60 | 155672 | 8626.79 | 2.41% |
| 2025-02-10 | 5.49 | 5.56 | 0.06 | 1.09% | 5.47 | 5.56 | 185995 | 10244.05 | 2.88% |
| 2025-02-07 | 5.51 | 5.50 | -0.03 | -0.54% | 5.46 | 5.61 | 262189 | 14506.94 | 4.06% |
| 2025-02-06 | 5.41 | 5.53 | 0.12 | 2.22% | 5.33 | 5.56 | 253141 | 13834.61 | 3.92% |
| 2025-02-05 | 5.47 | 5.41 | 0.00 | 0.00% | 5.34 | 5.53 | 212879 | 11536.22 | 3.29% |
| 2025-01-27 | 5.75 | 5.41 | -0.17 | -3.05% | 5.41 | 5.88 | 443867 | 24762.04 | 6.87% |
| 2025-01-24 | 5.07 | 5.58 | 0.51 | 10.06% | 5.04 | 5.58 | 388412 | 21058.55 | 6.01% |
| 2025-01-23 | 5.10 | 5.07 | 0.00 | 0.00% | 5.06 | 5.18 | 99049 | 5080.30 | 1.53% |
| 2025-01-22 | 5.10 | 5.07 | -0.04 | -0.78% | 5.02 | 5.12 | 78485 | 3973.42 | 1.21% |
| 2025-01-21 | 5.23 | 5.11 | -0.10 | -1.92% | 5.08 | 5.24 | 132448 | 6795.50 | 2.05% |
| 2025-01-20 | 5.10 | 5.21 | 0.15 | 2.96% | 5.06 | 5.25 | 117207 | 6079.29 | 1.81% |
| 2025-01-17 | 5.09 | 5.06 | -0.02 | -0.39% | 5.02 | 5.09 | 60300 | 3050.62 | 0.93% |
| 2025-01-16 | 5.12 | 5.08 | -0.04 | -0.78% | 5.06 | 5.21 | 96780 | 4962.68 | 1.50% |
| 2025-01-15 | 5.22 | 5.12 | -0.10 | -1.92% | 5.11 | 5.25 | 147307 | 7596.07 | 2.28% |
| 2025-01-14 | 4.86 | 5.22 | 0.38 | 7.85% | 4.85 | 5.32 | 300884 | 15609.32 | 4.65% |
| 2025-01-13 | 4.83 | 4.84 | 0.00 | 0.00% | 4.71 | 4.86 | 48899 | 2348.12 | 0.76% |
| 2025-01-10 | 4.96 | 4.84 | -0.11 | -2.22% | 4.84 | 5.05 | 71244 | 3511.80 | 1.10% |
| 2025-01-09 | 5.00 | 4.95 | -0.06 | -1.20% | 4.95 | 5.02 | 48723 | 2429.93 | 0.75% |
| 2025-01-08 | 5.07 | 5.01 | -0.05 | -0.99% | 4.87 | 5.07 | 70033 | 3486.70 | 1.08% |
| 2025-01-07 | 5.00 | 5.06 | 0.10 | 2.02% | 4.92 | 5.06 | 64084 | 3199.60 | 0.99% |
| 2025-01-06 | 4.97 | 4.96 | 0.00 | 0.00% | 4.82 | 5.01 | 80156 | 3958.81 | 1.24% |
| 2025-01-03 | 5.21 | 4.96 | -0.23 | -4.43% | 4.96 | 5.23 | 103090 | 5218.99 | 1.59% |
| 2025-01-02 | 5.31 | 5.19 | -0.12 | -2.26% | 5.14 | 5.38 | 93819 | 4941.50 | 1.45% |
| 2024-12-31 | 5.49 | 5.31 | -0.16 | -2.93% | 5.30 | 5.50 | 77524 | 4172.28 | 1.20% |
| 2024-12-30 | 5.50 | 5.47 | -0.07 | -1.26% | 5.43 | 5.54 | 68652 | 3763.98 | 1.06% |
| 2024-12-27 | 5.46 | 5.54 | 0.10 | 1.84% | 5.45 | 5.58 | 83088 | 4595.57 | 1.29% |
| 2024-12-26 | 5.35 | 5.44 | 0.10 | 1.87% | 5.33 | 5.48 | 87619 | 4754.85 | 1.36% |
| 2024-12-25 | 5.48 | 5.34 | -0.13 | -2.38% | 5.24 | 5.49 | 108545 | 5773.19 | 1.68% |
| 2024-12-24 | 5.40 | 5.47 | 0.10 | 1.86% | 5.38 | 5.48 | 95511 | 5192.62 | 1.48% |
| 2024-12-23 | 5.64 | 5.37 | -0.27 | -4.79% | 5.33 | 5.66 | 150838 | 8237.13 | 2.33% |
| 2024-12-20 | 5.61 | 5.64 | 0.00 | 0.00% | 5.59 | 5.69 | 93751 | 5288.46 | 1.45% |
| 2024-12-19 | 5.61 | 5.64 | -0.03 | -0.53% | 5.50 | 5.68 | 166275 | 9295.90 | 2.57% |
| 2024-12-18 | 5.77 | 5.67 | -0.06 | -1.05% | 5.64 | 5.87 | 180539 | 10353.71 | 2.79% |
| 2024-12-17 | 5.96 | 5.73 | -0.15 | -2.55% | 5.66 | 6.02 | 341850 | 19880.46 | 5.29% |
| 2024-12-16 | 5.99 | 5.88 | -0.10 | -1.67% | 5.83 | 6.32 | 401403 | 24300.35 | 6.21% |
| 2024-12-13 | 5.85 | 5.98 | 0.15 | 2.57% | 5.83 | 6.14 | 400679 | 23949.13 | 6.20% |
| 2024-12-12 | 5.75 | 5.83 | 0.10 | 1.75% | 5.65 | 5.83 | 178532 | 10269.94 | 2.76% |
| 2024-12-11 | 5.65 | 5.73 | 0.08 | 1.42% | 5.63 | 5.74 | 141174 | 8038.22 | 2.18% |
| 2024-12-10 | 5.74 | 5.65 | 0.03 | 0.53% | 5.62 | 5.77 | 160142 | 9074.84 | 2.48% |
| 2024-12-09 | 5.70 | 5.62 | -0.08 | -1.40% | 5.58 | 5.73 | 159461 | 9012.53 | 2.47% |
| 2024-12-06 | 5.70 | 5.70 | 0.02 | 0.35% | 5.59 | 5.74 | 201300 | 11410.90 | 3.12% |
| 2024-12-05 | 5.68 | 5.68 | 0.00 | 0.00% | 5.61 | 5.74 | 167538 | 9503.10 | 2.59% |
| 2024-12-04 | 5.79 | 5.68 | -0.13 | -2.24% | 5.62 | 5.91 | 306094 | 17659.47 | 4.74% |
| 2024-12-03 | 5.55 | 5.81 | 0.26 | 4.68% | 5.52 | 5.92 | 374456 | 21450.34 | 5.79% |
| 2024-12-02 | 5.45 | 5.55 | 0.16 | 2.97% | 5.43 | 5.74 | 312850 | 17442.22 | 4.84% |
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。
