| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 26.66 | 26.72 | 0.10 | 0.38% | 26.59 | 27.52 | 34182 | 9222.92 | 1.64% |
| 2025-12-11 | 26.96 | 26.62 | -0.47 | -1.73% | 26.53 | 27.30 | 23034 | 6207.32 | 1.11% |
| 2025-12-10 | 26.68 | 27.09 | 0.35 | 1.31% | 26.56 | 27.19 | 19646 | 5286.65 | 0.94% |
| 2025-12-09 | 26.95 | 26.74 | -0.38 | -1.40% | 26.62 | 27.76 | 32355 | 8735.94 | 1.55% |
| 2025-12-08 | 27.34 | 27.12 | -0.11 | -0.40% | 26.70 | 27.39 | 24592 | 6643.22 | 1.18% |
| 2025-12-05 | 26.56 | 27.23 | 0.63 | 2.37% | 26.56 | 27.46 | 28492 | 7698.45 | 1.37% |
| 2025-12-04 | 26.78 | 26.60 | -0.28 | -1.04% | 26.55 | 27.18 | 25573 | 6858.23 | 1.23% |
| 2025-12-03 | 28.00 | 26.88 | -1.12 | -4.00% | 26.70 | 28.00 | 45926 | 12517.56 | 2.21% |
| 2025-12-02 | 28.68 | 28.00 | -0.32 | -1.13% | 27.61 | 28.85 | 54929 | 15473.25 | 2.64% |
| 2025-12-01 | 28.70 | 28.32 | -0.38 | -1.32% | 28.28 | 29.10 | 75346 | 21561.60 | 3.62% |
| 2025-11-28 | 26.30 | 28.70 | 2.40 | 9.13% | 26.06 | 28.93 | 141583 | 39785.28 | 6.80% |
| 2025-11-27 | 24.36 | 26.30 | 1.90 | 7.79% | 24.36 | 26.36 | 83017 | 21308.90 | 3.99% |
| 2025-11-26 | 24.40 | 24.40 | -0.01 | -0.04% | 24.14 | 24.63 | 16084 | 3929.20 | 0.77% |
| 2025-11-25 | 23.79 | 24.41 | 0.91 | 3.87% | 23.56 | 25.27 | 40224 | 9872.14 | 1.93% |
| 2025-11-24 | 22.88 | 23.50 | 0.62 | 2.71% | 22.78 | 23.92 | 25596 | 5944.45 | 1.23% |
| 2025-11-21 | 24.50 | 22.88 | -1.72 | -6.99% | 22.88 | 24.50 | 37949 | 8897.72 | 1.82% |
| 2025-11-20 | 24.90 | 24.60 | -0.30 | -1.20% | 24.53 | 25.25 | 26236 | 6515.79 | 1.26% |
| 2025-11-19 | 23.86 | 24.90 | 1.02 | 4.27% | 23.34 | 25.36 | 55494 | 13667.76 | 2.67% |
| 2025-11-18 | 24.90 | 23.88 | -0.92 | -3.71% | 23.77 | 25.00 | 28067 | 6782.89 | 1.35% |
| 2025-11-17 | 24.75 | 24.80 | -0.01 | -0.04% | 24.24 | 25.27 | 27502 | 6795.18 | 1.32% |
| 2025-11-14 | 24.68 | 24.81 | 0.36 | 1.47% | 24.11 | 25.18 | 28258 | 6961.51 | 1.36% |
| 2025-11-13 | 24.45 | 24.45 | 0.00 | 0.00% | 23.98 | 24.73 | 24655 | 5991.66 | 1.18% |
| 2025-11-12 | 24.95 | 24.45 | -0.45 | -1.81% | 23.90 | 24.99 | 25860 | 6316.72 | 1.24% |
| 2025-11-11 | 25.13 | 24.90 | -0.23 | -0.92% | 24.78 | 25.55 | 21533 | 5399.69 | 1.03% |
| 2025-11-10 | 25.58 | 25.13 | -0.39 | -1.53% | 25.01 | 25.78 | 22860 | 5785.75 | 1.10% |
| 2025-11-07 | 24.89 | 25.52 | 0.54 | 2.16% | 24.83 | 25.87 | 30776 | 7871.59 | 1.48% |
| 2025-11-06 | 24.69 | 24.98 | 0.16 | 0.64% | 24.68 | 25.58 | 22539 | 5662.28 | 1.08% |
| 2025-11-05 | 24.63 | 24.82 | -0.01 | -0.04% | 24.54 | 24.98 | 19724 | 4885.15 | 0.95% |
| 2025-11-04 | 25.65 | 24.83 | -0.87 | -3.39% | 24.62 | 25.95 | 34277 | 8611.96 | 1.65% |
| 2025-11-03 | 26.00 | 25.70 | -0.29 | -1.12% | 25.50 | 26.36 | 43694 | 11319.43 | 2.10% |
| 2025-10-31 | 25.05 | 25.99 | 0.93 | 3.71% | 24.90 | 26.25 | 64864 | 16687.24 | 3.12% |
| 2025-10-30 | 24.38 | 25.06 | 0.69 | 2.83% | 24.28 | 25.40 | 48770 | 12189.71 | 2.34% |
| 2025-10-29 | 24.00 | 24.37 | -0.01 | -0.04% | 23.78 | 24.52 | 31753 | 7688.82 | 1.53% |
| 2025-10-28 | 24.01 | 24.38 | 0.38 | 1.58% | 24.01 | 25.14 | 54137 | 13333.48 | 2.60% |
| 2025-10-27 | 23.69 | 24.00 | 0.26 | 1.10% | 23.69 | 24.30 | 25927 | 6224.42 | 1.25% |
| 2025-10-24 | 23.80 | 23.74 | -0.15 | -0.63% | 23.67 | 24.33 | 25834 | 6183.27 | 1.24% |
| 2025-10-23 | 24.11 | 23.89 | -0.27 | -1.12% | 23.48 | 24.25 | 31617 | 7507.77 | 1.52% |
| 2025-10-22 | 24.75 | 24.16 | -0.67 | -2.70% | 24.16 | 24.75 | 30384 | 7390.99 | 1.46% |
| 2025-10-21 | 24.42 | 24.83 | 0.48 | 1.97% | 24.05 | 25.30 | 43402 | 10718.68 | 2.09% |
| 2025-10-20 | 25.34 | 24.35 | -0.84 | -3.33% | 23.93 | 25.45 | 77112 | 18905.66 | 3.71% |
| 2025-10-17 | 24.50 | 25.19 | 0.59 | 2.40% | 24.29 | 25.68 | 72649 | 18206.63 | 3.49% |
| 2025-10-16 | 24.36 | 24.60 | 0.18 | 0.74% | 24.10 | 25.19 | 58351 | 14440.81 | 2.80% |
| 2025-10-15 | 24.43 | 24.42 | -0.08 | -0.33% | 23.76 | 24.92 | 62848 | 15218.01 | 3.02% |
| 2025-10-14 | 23.46 | 24.50 | 1.05 | 4.48% | 23.46 | 25.80 | 96664 | 24121.13 | 4.65% |
| 2025-10-13 | 21.72 | 23.45 | 0.85 | 3.76% | 21.52 | 23.45 | 50362 | 11495.22 | 2.42% |
| 2025-10-10 | 22.70 | 22.60 | -0.22 | -0.96% | 22.58 | 23.05 | 30897 | 7031.74 | 1.48% |
| 2025-10-09 | 22.93 | 22.82 | -0.01 | -0.04% | 22.53 | 23.23 | 41737 | 9508.64 | 2.01% |
| 2025-09-30 | 22.20 | 22.83 | 0.63 | 2.84% | 21.92 | 23.23 | 50806 | 11516.63 | 2.44% |
| 2025-09-29 | 21.60 | 22.20 | 0.88 | 4.13% | 21.39 | 22.63 | 56056 | 12379.86 | 2.69% |
| 2025-09-26 | 21.22 | 21.32 | 0.03 | 0.14% | 21.00 | 21.69 | 21560 | 4596.44 | 1.04% |
| 2025-09-25 | 21.97 | 21.29 | -0.55 | -2.52% | 21.28 | 21.97 | 28584 | 6154.88 | 1.37% |
| 2025-09-24 | 20.90 | 21.84 | 0.79 | 3.75% | 20.82 | 22.00 | 37745 | 8090.55 | 1.81% |
| 2025-09-23 | 21.16 | 21.05 | -0.28 | -1.31% | 20.30 | 21.44 | 32891 | 6834.94 | 1.58% |
| 2025-09-22 | 21.50 | 21.33 | -0.13 | -0.61% | 21.04 | 21.57 | 26770 | 5688.83 | 1.29% |
| 2025-09-19 | 21.19 | 21.46 | 0.27 | 1.27% | 21.19 | 21.87 | 39782 | 8562.65 | 1.91% |
| 2025-09-18 | 21.09 | 21.19 | 0.10 | 0.47% | 20.62 | 22.24 | 55637 | 11860.16 | 2.67% |
| 2025-09-17 | 21.14 | 21.09 | -0.21 | -0.99% | 20.93 | 21.25 | 26038 | 5486.13 | 1.25% |
| 2025-09-16 | 20.51 | 21.30 | 0.68 | 3.30% | 20.51 | 21.33 | 46600 | 9769.58 | 2.24% |
| 2025-09-15 | 20.70 | 20.62 | -0.01 | -0.05% | 20.59 | 21.07 | 29381 | 6092.15 | 1.41% |
| 2025-09-12 | 20.82 | 20.63 | -0.19 | -0.91% | 20.56 | 20.91 | 32830 | 6791.08 | 1.58% |
| 2025-09-11 | 20.89 | 20.82 | -0.03 | -0.14% | 20.39 | 20.91 | 36385 | 7527.87 | 1.75% |
| 2025-09-10 | 21.33 | 20.85 | -0.80 | -3.70% | 20.81 | 21.41 | 62115 | 13031.43 | 2.99% |
| 2025-09-09 | 21.48 | 21.65 | 0.22 | 1.03% | 21.43 | 22.42 | 91073 | 19974.44 | 4.38% |
| 2025-09-08 | 21.46 | 21.43 | 0.35 | 1.66% | 21.15 | 21.62 | 65708 | 14057.47 | 3.16% |
| 2025-09-05 | 20.03 | 21.08 | 0.90 | 4.46% | 20.03 | 21.50 | 66944 | 13997.64 | 3.22% |
| 2025-09-04 | 19.91 | 20.18 | 0.28 | 1.41% | 19.77 | 20.85 | 59334 | 12006.18 | 2.85% |
| 2025-09-03 | 20.29 | 19.90 | -0.35 | -1.73% | 19.88 | 20.58 | 35482 | 7160.71 | 1.71% |
| 2025-09-02 | 20.78 | 20.25 | -0.45 | -2.17% | 19.83 | 21.06 | 74202 | 15102.48 | 3.57% |
| 2025-09-01 | 19.96 | 20.70 | 0.73 | 3.66% | 19.62 | 20.89 | 74478 | 15180.14 | 3.58% |
| 2025-08-29 | 19.19 | 19.97 | 0.86 | 4.50% | 19.14 | 20.36 | 79239 | 15769.77 | 3.81% |
| 2025-08-28 | 18.72 | 19.11 | 0.36 | 1.92% | 18.68 | 19.13 | 45135 | 8555.40 | 2.17% |
| 2025-08-27 | 19.12 | 18.75 | -0.32 | -1.68% | 18.49 | 19.40 | 37990 | 7173.09 | 1.83% |
| 2025-08-26 | 19.05 | 19.07 | -0.01 | -0.05% | 18.91 | 19.14 | 24570 | 4677.60 | 1.18% |
| 2025-08-25 | 18.93 | 19.08 | 0.20 | 1.06% | 18.75 | 19.23 | 35395 | 6707.28 | 1.70% |
| 2025-08-22 | 19.18 | 18.88 | -0.30 | -1.56% | 18.71 | 19.25 | 43331 | 8165.99 | 2.08% |
| 2025-08-21 | 18.71 | 19.18 | 0.54 | 2.90% | 18.66 | 19.51 | 58226 | 11100.52 | 2.80% |
| 2025-08-20 | 18.49 | 18.64 | 0.16 | 0.87% | 18.42 | 18.64 | 19023 | 3528.80 | 0.91% |
| 2025-08-19 | 18.47 | 18.48 | -0.02 | -0.11% | 18.38 | 18.59 | 16964 | 3133.52 | 0.82% |
| 2025-08-18 | 18.67 | 18.50 | -0.12 | -0.64% | 18.43 | 18.74 | 32975 | 6124.66 | 1.58% |
| 2025-08-15 | 18.35 | 18.62 | 0.24 | 1.31% | 18.30 | 18.69 | 24766 | 4609.55 | 1.19% |
元利科技(603217)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。
