| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 36.55 | 36.94 | 0.39 | 1.07% | 36.23 | 37.06 | 8562 | 3131.47 | 1.66% |
| 2025-12-16 | 36.81 | 36.55 | -0.18 | -0.49% | 36.43 | 36.88 | 7995 | 2930.07 | 1.55% |
| 2025-12-15 | 37.25 | 36.73 | -0.45 | -1.21% | 36.73 | 37.39 | 8185 | 3024.98 | 1.59% |
| 2025-12-12 | 36.89 | 37.18 | 0.30 | 0.81% | 36.48 | 37.58 | 11067 | 4116.71 | 2.15% |
| 2025-12-11 | 37.60 | 36.88 | -0.63 | -1.68% | 36.88 | 37.69 | 9466 | 3516.78 | 1.84% |
| 2025-12-10 | 37.36 | 37.51 | 0.25 | 0.67% | 36.97 | 37.60 | 9020 | 3370.97 | 1.75% |
| 2025-12-09 | 37.71 | 37.26 | -0.35 | -0.93% | 37.25 | 37.72 | 8246 | 3084.41 | 1.60% |
| 2025-12-08 | 37.67 | 37.61 | -0.07 | -0.19% | 37.44 | 37.85 | 11653 | 4381.88 | 2.26% |
| 2025-12-05 | 37.89 | 37.68 | -0.20 | -0.53% | 37.10 | 37.89 | 16925 | 6334.43 | 3.29% |
| 2025-12-04 | 36.38 | 37.88 | 1.70 | 4.70% | 36.30 | 37.98 | 34188 | 12810.36 | 6.64% |
| 2025-12-03 | 36.66 | 36.18 | -0.22 | -0.60% | 36.08 | 36.68 | 8752 | 3169.26 | 1.70% |
| 2025-12-02 | 36.85 | 36.40 | -0.43 | -1.17% | 36.21 | 36.88 | 10292 | 3758.37 | 2.00% |
| 2025-12-01 | 36.73 | 36.83 | 0.31 | 0.85% | 36.37 | 36.85 | 11029 | 4048.36 | 2.14% |
| 2025-11-28 | 36.77 | 36.52 | -0.14 | -0.38% | 36.11 | 36.77 | 10029 | 3646.59 | 1.95% |
| 2025-11-27 | 36.76 | 36.66 | 0.06 | 0.16% | 36.47 | 36.80 | 10620 | 3889.40 | 2.06% |
| 2025-11-26 | 36.60 | 36.60 | 0.06 | 0.16% | 36.49 | 37.36 | 12423 | 4573.98 | 2.41% |
| 2025-11-25 | 36.82 | 36.54 | -0.13 | -0.35% | 36.48 | 37.26 | 12785 | 4716.74 | 2.48% |
| 2025-11-24 | 36.78 | 36.67 | 0.27 | 0.74% | 36.00 | 36.85 | 13035 | 4755.94 | 2.53% |
| 2025-11-21 | 36.28 | 36.40 | -0.24 | -0.66% | 35.75 | 36.88 | 16764 | 6085.87 | 3.26% |
| 2025-11-20 | 37.62 | 36.64 | -0.75 | -2.01% | 36.62 | 37.62 | 14776 | 5474.99 | 2.87% |
| 2025-11-19 | 38.52 | 37.39 | -0.94 | -2.45% | 37.37 | 38.53 | 19203 | 7237.39 | 3.73% |
| 2025-11-18 | 38.79 | 38.33 | -0.15 | -0.39% | 38.23 | 38.79 | 9142 | 3506.86 | 1.78% |
| 2025-11-17 | 38.81 | 38.48 | -0.33 | -0.85% | 38.18 | 38.90 | 12861 | 4948.37 | 2.50% |
| 2025-11-14 | 39.34 | 38.81 | -0.53 | -1.35% | 38.75 | 39.34 | 19702 | 7657.20 | 3.83% |
| 2025-11-13 | 39.35 | 39.34 | -0.12 | -0.30% | 39.23 | 39.62 | 12749 | 5024.28 | 2.48% |
| 2025-11-12 | 40.06 | 39.46 | -0.53 | -1.33% | 39.15 | 40.06 | 14741 | 5819.29 | 2.86% |
| 2025-11-11 | 39.84 | 39.99 | 0.34 | 0.86% | 39.72 | 40.48 | 23469 | 9418.29 | 4.56% |
| 2025-11-10 | 39.56 | 39.65 | 0.20 | 0.51% | 39.01 | 39.65 | 15162 | 5961.45 | 2.95% |
| 2025-11-07 | 39.78 | 39.45 | -0.39 | -0.98% | 39.25 | 39.78 | 13083 | 5160.96 | 2.54% |
| 2025-11-06 | 39.71 | 39.84 | 0.29 | 0.73% | 39.64 | 40.28 | 16442 | 6566.10 | 3.20% |
| 2025-11-05 | 39.00 | 39.55 | 0.21 | 0.53% | 38.82 | 39.58 | 14081 | 5538.56 | 2.74% |
| 2025-11-04 | 39.83 | 39.34 | -0.49 | -1.23% | 39.00 | 39.83 | 18139 | 7150.00 | 3.53% |
| 2025-11-03 | 40.25 | 39.83 | -0.43 | -1.07% | 39.29 | 40.50 | 22108 | 8776.39 | 4.30% |
| 2025-10-31 | 40.00 | 40.26 | 0.13 | 0.32% | 39.91 | 40.55 | 20808 | 8376.94 | 4.04% |
| 2025-10-30 | 42.59 | 40.13 | -2.50 | -5.86% | 40.07 | 42.59 | 51508 | 21065.31 | 10.01% |
| 2025-10-29 | 41.46 | 42.63 | 1.26 | 3.05% | 41.07 | 42.90 | 41000 | 17284.59 | 7.97% |
| 2025-10-28 | 42.01 | 41.37 | -0.58 | -1.38% | 41.16 | 42.40 | 22364 | 9311.55 | 4.35% |
| 2025-10-27 | 41.50 | 41.95 | 1.03 | 2.52% | 41.22 | 42.42 | 32349 | 13569.09 | 6.29% |
| 2025-10-24 | 40.80 | 40.92 | 0.21 | 0.52% | 40.42 | 41.00 | 20617 | 8406.78 | 4.01% |
| 2025-10-23 | 41.10 | 40.71 | -0.37 | -0.90% | 40.04 | 41.11 | 29007 | 11702.15 | 5.64% |
| 2025-10-22 | 39.60 | 41.08 | 1.59 | 4.03% | 39.37 | 41.44 | 57284 | 23383.85 | 11.13% |
| 2025-10-21 | 39.40 | 39.49 | 0.35 | 0.89% | 38.90 | 39.53 | 19368 | 7624.57 | 3.76% |
| 2025-10-20 | 39.06 | 39.14 | 0.60 | 1.56% | 38.88 | 39.48 | 19980 | 7820.81 | 3.88% |
| 2025-10-17 | 39.63 | 38.54 | -1.19 | -3.00% | 38.35 | 39.86 | 29550 | 11523.15 | 5.74% |
| 2025-10-16 | 40.70 | 39.73 | -0.99 | -2.43% | 39.54 | 40.70 | 27126 | 10845.10 | 5.27% |
| 2025-10-15 | 40.31 | 40.72 | 0.43 | 1.07% | 40.00 | 40.74 | 27164 | 10987.49 | 5.28% |
| 2025-10-14 | 41.52 | 40.29 | -1.07 | -2.59% | 40.21 | 41.80 | 35849 | 14669.13 | 6.97% |
| 2025-10-13 | 41.00 | 41.36 | -1.55 | -3.61% | 40.71 | 41.77 | 39861 | 16451.51 | 7.75% |
| 2025-10-10 | 43.40 | 42.91 | -0.69 | -1.58% | 42.80 | 43.99 | 32974 | 14240.65 | 6.41% |
| 2025-10-09 | 44.37 | 43.60 | -1.44 | -3.20% | 42.83 | 44.73 | 57381 | 25014.19 | 11.15% |
| 2025-09-30 | 45.00 | 45.04 | 0.34 | 0.76% | 44.78 | 46.09 | 50469 | 22913.25 | 9.81% |
| 2025-09-29 | 45.00 | 44.70 | -0.02 | -0.04% | 44.50 | 45.48 | 36995 | 16609.55 | 7.19% |
| 2025-09-26 | 45.29 | 44.72 | -0.75 | -1.65% | 44.63 | 45.42 | 44863 | 20170.89 | 8.72% |
| 2025-09-25 | 46.00 | 45.47 | -0.63 | -1.37% | 45.30 | 46.54 | 59078 | 26943.86 | 11.48% |
| 2025-09-24 | 43.89 | 46.10 | 2.11 | 4.80% | 43.40 | 46.88 | 106070 | 48206.14 | 20.61% |
| 2025-09-23 | 42.63 | 43.99 | 1.09 | 2.54% | 41.75 | 44.00 | 73648 | 31753.85 | 14.31% |
| 2025-09-22 | 42.79 | 42.90 | 0.01 | 0.02% | 42.60 | 43.53 | 49688 | 21355.53 | 9.66% |
| 2025-09-19 | 41.68 | 42.89 | 1.46 | 3.52% | 41.20 | 44.53 | 83591 | 35969.50 | 16.25% |
| 2025-09-18 | 42.34 | 41.43 | -1.22 | -2.86% | 41.04 | 43.07 | 59304 | 24998.86 | 11.53% |
| 2025-09-17 | 41.03 | 42.65 | 2.00 | 4.92% | 40.93 | 44.61 | 104620 | 45159.20 | 20.33% |
| 2025-09-16 | 39.20 | 40.65 | 1.45 | 3.70% | 39.11 | 40.70 | 40995 | 16418.24 | 7.97% |
| 2025-09-15 | 39.51 | 39.20 | -0.30 | -0.76% | 39.14 | 39.75 | 19259 | 7577.39 | 3.74% |
| 2025-09-12 | 40.26 | 39.50 | -0.40 | -1.00% | 39.26 | 40.26 | 25185 | 9987.76 | 4.89% |
| 2025-09-11 | 39.57 | 39.90 | 0.18 | 0.45% | 39.18 | 40.02 | 25440 | 10083.58 | 4.94% |
| 2025-09-10 | 40.01 | 39.72 | -0.47 | -1.17% | 39.70 | 41.17 | 39392 | 15879.67 | 7.66% |
| 2025-09-09 | 40.03 | 40.19 | 0.07 | 0.17% | 39.48 | 40.47 | 30021 | 12031.98 | 5.83% |
| 2025-09-08 | 40.00 | 40.12 | 0.01 | 0.02% | 39.69 | 40.30 | 31606 | 12645.59 | 6.14% |
| 2025-09-05 | 38.71 | 40.11 | 1.54 | 3.99% | 38.42 | 40.20 | 47323 | 18739.71 | 9.20% |
| 2025-09-04 | 39.38 | 38.57 | -0.83 | -2.11% | 38.05 | 39.90 | 36439 | 14190.03 | 7.08% |
| 2025-09-03 | 39.25 | 39.40 | -0.14 | -0.35% | 39.21 | 40.83 | 34096 | 13599.51 | 6.63% |
| 2025-09-02 | 40.57 | 39.54 | -0.41 | -1.03% | 39.05 | 41.85 | 45342 | 18185.98 | 8.81% |
| 2025-09-01 | 40.91 | 39.95 | -0.91 | -2.23% | 39.70 | 41.14 | 37749 | 15187.93 | 7.34% |
| 2025-08-29 | 40.30 | 40.86 | 0.38 | 0.94% | 39.88 | 41.20 | 33579 | 13623.81 | 6.53% |
| 2025-08-28 | 41.38 | 40.48 | -0.71 | -1.72% | 39.36 | 41.68 | 52267 | 21142.18 | 10.16% |
| 2025-08-27 | 42.15 | 41.19 | -0.56 | -1.34% | 41.02 | 43.65 | 65034 | 27576.00 | 12.64% |
| 2025-08-26 | 42.36 | 41.75 | -0.52 | -1.23% | 41.71 | 42.45 | 41756 | 17566.68 | 8.12% |
| 2025-08-25 | 42.80 | 42.27 | -0.17 | -0.40% | 42.06 | 43.13 | 35011 | 14901.66 | 6.80% |
| 2025-08-22 | 42.40 | 42.44 | 0.03 | 0.07% | 42.19 | 42.88 | 23288 | 9886.74 | 4.53% |
| 2025-08-21 | 42.99 | 42.41 | -0.58 | -1.35% | 42.20 | 43.28 | 33996 | 14525.58 | 6.61% |
| 2025-08-20 | 42.90 | 42.99 | 0.00 | 0.00% | 42.38 | 43.45 | 28691 | 12312.44 | 5.58% |
中力股份(603194)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。
