| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 25.88 | 26.03 | 0.26 | 1.01% | 25.74 | 26.30 | 17672 | 4584.12 | 0.85% |
| 2026-02-02 | 26.86 | 25.77 | -1.29 | -4.77% | 25.70 | 26.98 | 25293 | 6625.66 | 1.22% |
| 2026-01-30 | 26.55 | 27.06 | 0.31 | 1.16% | 26.35 | 27.44 | 27263 | 7327.60 | 1.31% |
| 2026-01-29 | 28.19 | 26.75 | -1.43 | -5.07% | 26.62 | 28.88 | 60950 | 16744.81 | 2.93% |
| 2026-01-28 | 26.81 | 28.18 | 1.30 | 4.84% | 26.45 | 28.40 | 46389 | 12704.48 | 2.23% |
| 2026-01-27 | 27.33 | 26.88 | -0.45 | -1.65% | 26.40 | 27.60 | 24802 | 6654.46 | 1.19% |
| 2026-01-26 | 27.88 | 27.33 | -0.55 | -1.97% | 27.10 | 28.12 | 27326 | 7519.62 | 1.31% |
| 2026-01-23 | 27.88 | 27.88 | 0.02 | 0.07% | 27.45 | 28.66 | 36615 | 10233.84 | 1.76% |
| 2026-01-22 | 27.31 | 27.86 | 0.55 | 2.01% | 27.00 | 27.88 | 27741 | 7632.59 | 1.33% |
| 2026-01-21 | 26.85 | 27.31 | 0.25 | 0.92% | 26.75 | 27.37 | 23395 | 6352.18 | 1.12% |
| 2026-01-20 | 27.37 | 27.06 | -0.31 | -1.13% | 26.66 | 27.56 | 32163 | 8666.11 | 1.55% |
| 2026-01-19 | 25.74 | 27.37 | 1.73 | 6.75% | 25.36 | 27.48 | 65938 | 17607.18 | 3.17% |
| 2026-01-16 | 25.59 | 25.64 | 0.14 | 0.55% | 25.23 | 25.84 | 20682 | 5270.02 | 0.99% |
| 2026-01-15 | 25.30 | 25.50 | 0.17 | 0.67% | 25.00 | 25.66 | 20861 | 5300.82 | 1.00% |
| 2026-01-14 | 25.42 | 25.33 | -0.06 | -0.24% | 24.94 | 26.50 | 35936 | 9225.43 | 1.73% |
| 2026-01-13 | 26.53 | 25.39 | -1.14 | -4.30% | 25.28 | 26.58 | 32912 | 8465.35 | 1.58% |
| 2026-01-12 | 26.27 | 26.53 | 0.44 | 1.69% | 26.10 | 26.76 | 36471 | 9635.97 | 1.75% |
| 2026-01-09 | 25.77 | 26.09 | 0.32 | 1.24% | 25.35 | 26.09 | 29908 | 7716.31 | 1.44% |
| 2026-01-08 | 24.86 | 25.77 | 0.62 | 2.47% | 24.83 | 26.00 | 34804 | 8911.95 | 1.67% |
| 2026-01-07 | 24.93 | 25.15 | 0.08 | 0.32% | 24.68 | 25.17 | 23913 | 5967.83 | 1.15% |
| 2026-01-06 | 25.33 | 25.07 | -0.31 | -1.22% | 24.98 | 25.80 | 31699 | 7999.25 | 1.52% |
| 2026-01-05 | 25.62 | 25.38 | -0.24 | -0.94% | 25.35 | 25.91 | 24145 | 6173.90 | 1.16% |
| 2025-12-31 | 25.81 | 25.62 | -0.20 | -0.77% | 25.25 | 25.89 | 23950 | 6120.64 | 1.15% |
| 2025-12-30 | 25.35 | 25.82 | 0.23 | 0.90% | 25.25 | 25.99 | 27623 | 7099.86 | 1.33% |
| 2025-12-29 | 25.09 | 25.59 | 0.86 | 3.48% | 24.74 | 25.87 | 42364 | 10782.07 | 2.04% |
| 2025-12-26 | 25.15 | 24.73 | -0.41 | -1.63% | 24.55 | 25.18 | 28324 | 7034.36 | 1.36% |
| 2025-12-25 | 25.29 | 25.14 | -0.01 | -0.04% | 24.80 | 25.29 | 22725 | 5676.13 | 1.09% |
| 2025-12-24 | 25.18 | 25.15 | 0.10 | 0.40% | 24.81 | 25.34 | 19533 | 4900.99 | 0.94% |
| 2025-12-23 | 25.09 | 25.05 | 0.07 | 0.28% | 24.90 | 25.34 | 19804 | 4963.41 | 0.95% |
| 2025-12-22 | 25.31 | 24.98 | -0.17 | -0.68% | 24.85 | 25.60 | 24837 | 6249.45 | 1.19% |
| 2025-12-19 | 25.29 | 25.15 | 0.03 | 0.12% | 25.03 | 25.49 | 17089 | 4305.51 | 0.82% |
| 2025-12-18 | 25.90 | 25.12 | -0.69 | -2.67% | 25.05 | 25.90 | 24362 | 6193.05 | 1.17% |
| 2025-12-17 | 25.39 | 25.81 | 0.42 | 1.65% | 25.05 | 25.93 | 24846 | 6364.24 | 1.19% |
| 2025-12-16 | 26.55 | 25.39 | -1.14 | -4.30% | 25.34 | 26.93 | 37060 | 9543.86 | 1.78% |
| 2025-12-15 | 26.53 | 26.53 | -0.19 | -0.71% | 26.28 | 27.15 | 24486 | 6527.63 | 1.18% |
| 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% |
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。
