| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-07 | 17.68 | 17.80 | 0.11 | 0.62% | 17.61 | 17.83 | 11984 | 2128.98 | 0.58% |
| 2025-07-04 | 18.00 | 17.69 | -0.24 | -1.34% | 17.65 | 18.14 | 16814 | 2986.24 | 0.81% |
| 2025-07-03 | 17.94 | 17.93 | 0.05 | 0.28% | 17.78 | 18.02 | 11138 | 1994.18 | 0.54% |
| 2025-07-02 | 18.01 | 17.88 | -0.09 | -0.50% | 17.75 | 18.05 | 15717 | 2805.07 | 0.76% |
| 2025-07-01 | 17.79 | 17.97 | 0.09 | 0.50% | 17.71 | 18.03 | 22976 | 4107.64 | 1.10% |
| 2025-06-30 | 18.01 | 18.23 | 0.22 | 1.22% | 17.86 | 18.26 | 23246 | 4208.60 | 1.12% |
| 2025-06-27 | 18.00 | 18.01 | 0.09 | 0.50% | 17.89 | 18.32 | 17088 | 3079.83 | 0.82% |
| 2025-06-26 | 18.10 | 17.92 | -0.19 | -1.05% | 17.83 | 18.29 | 20538 | 3702.78 | 0.99% |
| 2025-06-25 | 18.05 | 18.11 | 0.11 | 0.61% | 17.77 | 18.24 | 24252 | 4372.40 | 1.17% |
| 2025-06-24 | 17.71 | 18.00 | 0.27 | 1.52% | 17.71 | 18.01 | 20283 | 3623.56 | 0.97% |
| 2025-06-23 | 17.49 | 17.73 | 0.24 | 1.37% | 17.38 | 17.77 | 19411 | 3415.90 | 0.93% |
| 2025-06-20 | 17.58 | 17.49 | -0.03 | -0.17% | 17.44 | 17.84 | 18999 | 3343.91 | 0.91% |
| 2025-06-19 | 18.07 | 17.52 | -0.51 | -2.83% | 17.45 | 18.12 | 18198 | 3228.05 | 0.87% |
| 2025-06-18 | 18.23 | 18.03 | -0.22 | -1.21% | 17.86 | 18.25 | 16774 | 3018.35 | 0.81% |
| 2025-06-17 | 18.58 | 18.25 | -0.23 | -1.24% | 18.17 | 18.63 | 23101 | 4243.37 | 1.11% |
| 2025-06-16 | 18.51 | 18.48 | -0.12 | -0.65% | 18.36 | 18.74 | 29594 | 5482.16 | 1.42% |
| 2025-06-13 | 18.81 | 18.60 | -0.21 | -1.12% | 18.45 | 19.21 | 48074 | 9038.06 | 2.31% |
| 2025-06-12 | 18.77 | 18.81 | 0.07 | 0.37% | 18.55 | 19.05 | 31504 | 5910.26 | 1.51% |
| 2025-06-11 | 18.55 | 18.74 | 0.12 | 0.64% | 18.55 | 19.36 | 30904 | 5821.20 | 1.49% |
| 2025-06-10 | 18.70 | 18.62 | -0.12 | -0.64% | 18.37 | 19.11 | 50781 | 9492.98 | 2.44% |
| 2025-06-09 | 17.83 | 18.74 | 0.81 | 4.52% | 17.82 | 18.91 | 55453 | 10280.69 | 2.66% |
| 2025-06-06 | 17.82 | 17.93 | 0.20 | 1.13% | 17.73 | 18.37 | 29262 | 5284.63 | 1.41% |
| 2025-06-05 | 18.03 | 17.73 | -0.30 | -1.66% | 17.63 | 18.19 | 33019 | 5891.32 | 1.59% |
| 2025-06-04 | 17.35 | 18.03 | 0.55 | 3.15% | 17.35 | 18.47 | 54758 | 9885.96 | 2.63% |
| 2025-06-03 | 17.00 | 17.48 | 0.47 | 2.76% | 16.88 | 17.60 | 31012 | 5373.27 | 1.49% |
| 2025-05-30 | 17.34 | 17.01 | -0.42 | -2.41% | 16.99 | 17.74 | 30228 | 5220.13 | 1.45% |
| 2025-05-29 | 16.97 | 17.43 | 0.50 | 2.95% | 16.89 | 17.67 | 37407 | 6473.59 | 1.80% |
| 2025-05-28 | 17.10 | 16.93 | -0.17 | -0.99% | 16.82 | 17.18 | 13122 | 2224.98 | 0.63% |
| 2025-05-27 | 17.04 | 17.10 | -0.01 | -0.06% | 16.81 | 17.12 | 14522 | 2464.91 | 0.70% |
| 2025-05-26 | 17.02 | 17.11 | -0.02 | -0.12% | 16.90 | 17.19 | 11571 | 1973.63 | 0.56% |
| 2025-05-23 | 16.86 | 17.13 | 0.27 | 1.60% | 16.69 | 17.22 | 23330 | 3983.66 | 1.12% |
| 2025-05-22 | 17.25 | 16.86 | -0.39 | -2.26% | 16.86 | 17.32 | 20113 | 3428.47 | 0.97% |
| 2025-05-21 | 17.43 | 17.25 | -0.18 | -1.03% | 17.16 | 17.44 | 16095 | 2773.67 | 0.77% |
| 2025-05-20 | 17.26 | 17.43 | 0.12 | 0.69% | 16.99 | 17.43 | 23096 | 3967.01 | 1.11% |
| 2025-05-19 | 17.49 | 17.31 | -0.18 | -1.03% | 17.25 | 17.58 | 22123 | 3833.37 | 1.06% |
| 2025-05-16 | 17.35 | 17.49 | 0.26 | 1.51% | 17.28 | 17.58 | 28439 | 4971.12 | 1.37% |
| 2025-05-15 | 17.22 | 17.23 | 0.02 | 0.12% | 17.18 | 17.62 | 29578 | 5137.54 | 1.42% |
| 2025-05-14 | 17.26 | 17.21 | -0.07 | -0.41% | 17.05 | 17.26 | 16680 | 2860.34 | 0.80% |
| 2025-05-13 | 17.35 | 17.28 | 0.08 | 0.47% | 17.16 | 17.48 | 24242 | 4184.68 | 1.16% |
| 2025-05-12 | 17.37 | 17.20 | 0.02 | 0.12% | 17.05 | 17.37 | 15498 | 2660.91 | 0.74% |
| 2025-05-09 | 17.34 | 17.18 | -0.16 | -0.92% | 17.12 | 17.37 | 13670 | 2353.43 | 0.66% |
| 2025-05-08 | 17.26 | 17.34 | -0.08 | -0.46% | 17.26 | 17.45 | 19313 | 3353.05 | 0.93% |
| 2025-05-07 | 17.14 | 17.42 | 0.37 | 2.17% | 17.14 | 17.47 | 26203 | 4539.69 | 1.26% |
| 2025-05-06 | 16.93 | 17.05 | 0.16 | 0.95% | 16.86 | 17.08 | 15239 | 2587.64 | 0.73% |
| 2025-04-30 | 16.97 | 16.89 | -0.13 | -0.76% | 16.78 | 17.15 | 16125 | 2727.27 | 0.77% |
| 2025-04-29 | 16.42 | 17.02 | 0.53 | 3.21% | 16.42 | 17.07 | 22082 | 3741.60 | 1.06% |
| 2025-04-28 | 16.68 | 16.49 | -0.31 | -1.85% | 16.36 | 16.85 | 20312 | 3353.26 | 0.98% |
| 2025-04-25 | 17.30 | 16.80 | -1.02 | -5.72% | 16.48 | 17.30 | 45845 | 7717.97 | 2.20% |
| 2025-04-24 | 17.58 | 17.82 | 0.13 | 0.73% | 17.58 | 18.05 | 21134 | 3761.90 | 1.02% |
| 2025-04-23 | 17.65 | 17.69 | -0.07 | -0.39% | 17.50 | 17.96 | 18895 | 3333.91 | 0.91% |
| 2025-04-22 | 17.12 | 17.76 | 0.57 | 3.32% | 17.12 | 17.86 | 31767 | 5579.96 | 1.53% |
| 2025-04-21 | 17.10 | 17.19 | 0.03 | 0.17% | 16.98 | 17.28 | 19662 | 3381.95 | 0.94% |
| 2025-04-18 | 17.31 | 17.16 | -0.13 | -0.75% | 16.93 | 17.34 | 19429 | 3326.95 | 0.93% |
| 2025-04-17 | 16.93 | 17.29 | 0.18 | 1.05% | 16.87 | 17.56 | 29049 | 5035.97 | 1.40% |
| 2025-04-16 | 16.90 | 17.11 | 0.02 | 0.12% | 16.81 | 17.36 | 34432 | 5910.46 | 1.65% |
| 2025-04-15 | 16.50 | 17.09 | 0.64 | 3.89% | 16.30 | 17.57 | 50261 | 8582.00 | 2.42% |
| 2025-04-14 | 16.02 | 16.45 | 0.48 | 3.01% | 16.02 | 16.48 | 21372 | 3481.44 | 1.03% |
| 2025-04-11 | 15.62 | 15.97 | 0.01 | 0.06% | 15.62 | 16.10 | 17477 | 2790.24 | 0.84% |
| 2025-04-10 | 15.70 | 15.96 | 0.41 | 2.64% | 15.70 | 16.14 | 33196 | 5303.02 | 1.60% |
| 2025-04-09 | 15.48 | 15.55 | 0.25 | 1.63% | 14.22 | 15.59 | 35762 | 5369.20 | 1.72% |
| 2025-04-08 | 16.11 | 15.30 | -0.96 | -5.90% | 15.07 | 16.49 | 53005 | 8275.59 | 2.55% |
| 2025-04-07 | 16.50 | 16.26 | -1.81 | -10.02% | 16.26 | 17.18 | 57364 | 9491.79 | 2.76% |
| 2025-04-03 | 17.83 | 18.07 | -0.16 | -0.88% | 17.68 | 18.29 | 46532 | 8369.53 | 2.24% |
| 2025-04-02 | 17.65 | 18.23 | 0.37 | 2.07% | 17.61 | 18.94 | 59488 | 10805.19 | 2.86% |
| 2025-04-01 | 17.36 | 17.86 | 0.65 | 3.78% | 17.31 | 18.10 | 58968 | 10427.52 | 2.83% |
| 2025-03-31 | 17.88 | 17.21 | -0.85 | -4.71% | 17.10 | 17.98 | 66858 | 11684.36 | 3.21% |
| 2025-03-28 | 18.65 | 18.06 | -1.25 | -6.47% | 18.03 | 19.09 | 119474 | 22064.81 | 5.74% |
| 2025-03-27 | 19.90 | 19.31 | 0.39 | 2.06% | 19.09 | 20.81 | 187813 | 37309.64 | 9.03% |
| 2025-03-26 | 17.23 | 18.92 | 1.72 | 10.00% | 17.17 | 18.92 | 99148 | 18419.04 | 4.76% |
| 2025-03-25 | 16.82 | 17.20 | 0.34 | 2.02% | 16.72 | 17.39 | 21315 | 3644.88 | 1.02% |
| 2025-03-24 | 16.90 | 16.86 | -0.11 | -0.65% | 16.58 | 17.09 | 14452 | 2425.42 | 0.69% |
| 2025-03-21 | 17.25 | 16.97 | -0.18 | -1.05% | 16.92 | 17.28 | 14125 | 2411.78 | 0.68% |
| 2025-03-20 | 17.24 | 17.15 | -0.11 | -0.64% | 17.14 | 17.33 | 10635 | 1833.29 | 0.51% |
| 2025-03-19 | 17.40 | 17.26 | -0.17 | -0.98% | 17.15 | 17.40 | 14279 | 2462.29 | 0.69% |
| 2025-03-18 | 17.45 | 17.43 | 0.03 | 0.17% | 17.30 | 17.48 | 11775 | 2047.60 | 0.57% |
| 2025-03-17 | 17.47 | 17.40 | 0.02 | 0.12% | 17.31 | 17.49 | 9883 | 1716.77 | 0.47% |
| 2025-03-14 | 17.23 | 17.38 | 0.16 | 0.93% | 17.02 | 17.45 | 17832 | 3082.43 | 0.86% |
| 2025-03-13 | 17.25 | 17.22 | -0.08 | -0.46% | 17.05 | 17.34 | 13500 | 2319.86 | 0.65% |
| 2025-03-12 | 17.38 | 17.30 | -0.08 | -0.46% | 17.26 | 17.58 | 11815 | 2046.19 | 0.57% |
| 2025-03-11 | 17.38 | 17.38 | 0.00 | 0.00% | 17.23 | 17.50 | 12760 | 2215.05 | 0.61% |
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。
