| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 70.90 | 67.62 | -2.70 | -3.84% | 66.01 | 71.45 | 12092 | 8366.93 | 5.32% |
| 2026-03-19 | 72.20 | 70.32 | -2.79 | -3.82% | 69.00 | 72.24 | 11490 | 8111.70 | 5.05% |
| 2026-03-18 | 70.47 | 73.11 | 3.70 | 5.33% | 69.80 | 73.35 | 15742 | 11304.11 | 6.92% |
| 2026-03-17 | 75.68 | 69.41 | -6.12 | -8.10% | 69.01 | 75.68 | 25329 | 18186.99 | 11.13% |
| 2026-03-16 | 75.40 | 75.53 | 0.33 | 0.44% | 75.00 | 77.20 | 19694 | 14895.75 | 8.66% |
| 2026-03-13 | 75.50 | 75.20 | -0.30 | -0.40% | 74.11 | 76.39 | 14226 | 10683.97 | 6.25% |
| 2026-03-12 | 73.56 | 75.50 | 1.60 | 2.17% | 73.50 | 77.27 | 20651 | 15614.06 | 9.08% |
| 2026-03-11 | 73.08 | 73.90 | 0.82 | 1.12% | 72.12 | 74.32 | 17348 | 12716.48 | 7.63% |
| 2026-03-10 | 71.80 | 73.08 | 1.38 | 1.92% | 71.52 | 73.40 | 13877 | 10110.70 | 6.10% |
| 2026-03-09 | 72.17 | 71.70 | -1.14 | -1.57% | 70.86 | 73.60 | 10327 | 7406.98 | 4.54% |
| 2026-03-06 | 71.48 | 72.84 | 1.35 | 1.89% | 70.80 | 73.40 | 13612 | 9863.12 | 5.98% |
| 2026-03-05 | 71.89 | 71.49 | 0.69 | 0.97% | 71.01 | 72.80 | 12198 | 8783.79 | 5.36% |
| 2026-03-04 | 69.86 | 70.80 | 0.20 | 0.28% | 68.20 | 71.68 | 8488 | 6009.56 | 3.73% |
| 2026-03-03 | 72.98 | 70.60 | -2.35 | -3.22% | 69.88 | 73.88 | 16082 | 11473.27 | 7.07% |
| 2026-03-02 | 71.38 | 72.95 | 0.87 | 1.21% | 71.37 | 73.88 | 16380 | 11907.51 | 7.20% |
| 2026-02-27 | 71.64 | 72.08 | 1.23 | 1.74% | 70.80 | 73.00 | 18951 | 13660.94 | 8.33% |
| 2026-02-26 | 70.77 | 70.85 | 0.08 | 0.11% | 70.50 | 72.20 | 13758 | 9811.47 | 6.05% |
| 2026-02-25 | 70.05 | 70.77 | 0.92 | 1.32% | 69.10 | 71.15 | 11095 | 7814.85 | 4.88% |
| 2026-02-24 | 71.85 | 69.85 | -1.08 | -1.52% | 69.26 | 72.06 | 13830 | 9686.90 | 6.08% |
| 2026-02-13 | 72.66 | 70.93 | -2.36 | -3.22% | 70.59 | 73.49 | 16128 | 11673.61 | 7.09% |
| 2026-02-12 | 74.70 | 73.29 | -2.01 | -2.67% | 71.30 | 74.70 | 33770 | 24492.75 | 14.84% |
| 2026-02-11 | 73.99 | 75.30 | 2.16 | 2.95% | 71.66 | 79.33 | 53417 | 40103.38 | 23.48% |
| 2026-02-10 | 73.97 | 73.14 | -0.13 | -0.18% | 69.75 | 73.97 | 29453 | 21092.17 | 12.95% |
| 2026-02-09 | 72.01 | 73.27 | 1.27 | 1.76% | 72.01 | 76.00 | 47028 | 34682.03 | 20.67% |
| 2026-02-06 | 67.76 | 72.00 | 4.00 | 5.88% | 67.76 | 73.50 | 44655 | 32034.12 | 19.63% |
| 2026-02-05 | 68.10 | 68.00 | -0.10 | -0.15% | 67.04 | 69.55 | 15363 | 10536.89 | 6.75% |
| 2026-02-04 | 72.19 | 68.10 | -3.39 | -4.74% | 67.00 | 72.20 | 27848 | 19133.03 | 12.24% |
| 2026-02-03 | 73.30 | 71.49 | -0.29 | -0.40% | 70.21 | 73.99 | 19902 | 14232.74 | 8.75% |
| 2026-02-02 | 71.71 | 71.78 | 2.07 | 2.97% | 69.73 | 74.34 | 67818 | 48523.79 | 29.81% |
| 2026-01-30 | 63.02 | 69.71 | 6.34 | 10.00% | 63.00 | 69.71 | 34461 | 23153.12 | 15.15% |
| 2026-01-29 | 63.90 | 63.37 | -0.52 | -0.81% | 62.78 | 65.43 | 10042 | 6439.36 | 4.41% |
| 2026-01-28 | 65.39 | 63.89 | -1.50 | -2.29% | 63.21 | 65.75 | 8551 | 5482.75 | 3.76% |
| 2026-01-27 | 67.24 | 65.39 | -1.85 | -2.75% | 64.80 | 67.96 | 10422 | 6848.76 | 4.58% |
| 2026-01-26 | 66.47 | 67.24 | 0.89 | 1.34% | 66.35 | 68.58 | 19156 | 12940.64 | 8.42% |
| 2026-01-23 | 66.33 | 66.35 | 0.00 | 0.00% | 65.25 | 67.00 | 8607 | 5682.25 | 3.78% |
| 2026-01-22 | 65.40 | 66.35 | 1.11 | 1.70% | 64.00 | 66.40 | 9951 | 6535.55 | 4.37% |
| 2026-01-21 | 64.62 | 65.24 | 0.80 | 1.24% | 63.93 | 65.88 | 9396 | 6135.37 | 4.13% |
| 2026-01-20 | 65.46 | 64.44 | -0.82 | -1.26% | 63.72 | 65.46 | 9541 | 6131.89 | 4.19% |
| 2026-01-19 | 65.79 | 65.26 | -0.16 | -0.24% | 65.13 | 66.72 | 14170 | 9351.72 | 6.23% |
| 2026-01-16 | 64.95 | 65.42 | 0.59 | 0.91% | 64.38 | 66.34 | 11507 | 7504.71 | 5.06% |
| 2026-01-15 | 64.81 | 64.83 | 0.04 | 0.06% | 64.00 | 65.49 | 9962 | 6444.25 | 4.38% |
| 2026-01-14 | 63.61 | 64.79 | 1.31 | 2.06% | 63.11 | 65.33 | 12565 | 8147.38 | 5.52% |
| 2026-01-13 | 63.03 | 63.48 | 0.45 | 0.71% | 62.68 | 64.88 | 12252 | 7807.59 | 5.39% |
| 2026-01-12 | 65.29 | 63.03 | -1.88 | -2.90% | 62.60 | 65.29 | 14375 | 9094.34 | 6.32% |
| 2026-01-09 | 65.30 | 64.91 | -0.39 | -0.60% | 64.53 | 65.50 | 11212 | 7279.42 | 4.93% |
| 2026-01-08 | 65.26 | 65.30 | 0.13 | 0.20% | 64.60 | 66.18 | 14381 | 9415.88 | 6.32% |
| 2026-01-07 | 64.56 | 65.17 | 0.68 | 1.05% | 64.20 | 65.96 | 7892 | 5130.92 | 3.47% |
| 2026-01-06 | 64.79 | 64.49 | 0.02 | 0.03% | 63.80 | 64.81 | 12064 | 7744.78 | 5.30% |
| 2026-01-05 | 66.30 | 64.47 | -1.00 | -1.53% | 64.31 | 66.36 | 8199 | 5326.06 | 3.60% |
| 2025-12-31 | 66.39 | 65.47 | -0.64 | -0.97% | 65.47 | 67.48 | 9603 | 6377.75 | 4.22% |
| 2025-12-30 | 67.37 | 66.11 | -1.13 | -1.68% | 66.05 | 67.80 | 13023 | 8678.37 | 5.72% |
| 2025-12-29 | 68.38 | 67.24 | -1.14 | -1.67% | 66.06 | 69.20 | 20225 | 13657.78 | 8.89% |
| 2025-12-26 | 69.22 | 68.38 | -0.81 | -1.17% | 67.90 | 69.95 | 9544 | 6539.60 | 4.20% |
| 2025-12-25 | 67.93 | 69.19 | 1.28 | 1.88% | 66.91 | 69.60 | 14446 | 9852.69 | 6.35% |
| 2025-12-24 | 67.05 | 67.91 | 1.78 | 2.69% | 65.86 | 69.24 | 18522 | 12635.20 | 8.14% |
| 2025-12-23 | 66.25 | 66.13 | -0.48 | -0.72% | 65.76 | 67.20 | 12924 | 8592.10 | 5.68% |
| 2025-12-22 | 66.15 | 66.61 | 1.63 | 2.51% | 64.43 | 67.25 | 16073 | 10646.47 | 7.07% |
| 2025-12-19 | 61.01 | 64.98 | 3.18 | 5.15% | 61.01 | 65.99 | 21341 | 13762.62 | 9.38% |
| 2025-12-18 | 64.37 | 61.80 | -3.22 | -4.95% | 59.00 | 65.67 | 41141 | 25558.02 | 18.08% |
| 2025-12-17 | 66.29 | 65.02 | -1.72 | -2.58% | 64.88 | 70.95 | 31257 | 20633.43 | 13.74% |
| 2025-12-16 | 74.00 | 66.74 | -7.42 | -10.01% | 66.74 | 74.96 | 42350 | 29962.38 | 18.62% |
| 2025-12-15 | 75.40 | 74.16 | -0.90 | -1.20% | 73.80 | 75.99 | 21913 | 16386.67 | 9.63% |
| 2025-12-12 | 74.80 | 75.06 | 0.96 | 1.30% | 73.50 | 76.63 | 22921 | 17189.20 | 10.08% |
| 2025-12-11 | 74.28 | 74.10 | -0.18 | -0.24% | 72.87 | 75.99 | 16500 | 12257.12 | 7.25% |
| 2025-12-10 | 72.40 | 74.28 | 1.98 | 2.74% | 71.66 | 75.33 | 23475 | 17301.05 | 10.32% |
| 2025-12-09 | 67.95 | 72.30 | 4.15 | 6.09% | 66.98 | 73.46 | 32703 | 23162.90 | 14.38% |
| 2025-12-08 | 68.44 | 68.15 | -0.29 | -0.42% | 68.00 | 70.48 | 21398 | 14805.80 | 9.41% |
| 2025-12-05 | 69.10 | 68.44 | -0.66 | -0.96% | 67.00 | 69.10 | 16469 | 11202.75 | 7.24% |
| 2025-12-04 | 67.62 | 69.10 | 1.57 | 2.32% | 67.51 | 70.38 | 28337 | 19617.45 | 12.46% |
| 2025-12-03 | 68.19 | 67.53 | -0.66 | -0.97% | 66.00 | 68.58 | 24134 | 16302.68 | 10.61% |
| 2025-12-02 | 65.36 | 68.19 | 2.14 | 3.24% | 65.36 | 68.26 | 30477 | 20466.25 | 13.40% |
| 2025-12-01 | 65.00 | 66.05 | 1.02 | 1.57% | 64.33 | 66.60 | 21003 | 13783.97 | 9.23% |
| 2025-11-28 | 64.50 | 65.03 | 0.85 | 1.32% | 62.73 | 65.65 | 19691 | 12723.92 | 8.66% |
| 2025-11-27 | 61.80 | 64.18 | 2.44 | 3.95% | 61.79 | 64.78 | 21697 | 13895.36 | 9.54% |
| 2025-11-26 | 61.66 | 61.74 | 0.74 | 1.21% | 60.60 | 63.43 | 33448 | 20596.61 | 14.70% |
| 2025-11-25 | 58.00 | 61.00 | 3.01 | 5.19% | 57.80 | 61.89 | 24970 | 15156.78 | 10.98% |
| 2025-11-24 | 59.05 | 57.99 | 0.11 | 0.19% | 57.40 | 59.05 | 31133 | 18111.03 | 13.68% |
| 2025-11-21 | 57.98 | 57.88 | 0.17 | 0.29% | 57.10 | 58.99 | 17141 | 9920.38 | 7.53% |
| 2025-11-20 | 59.88 | 57.71 | -2.30 | -3.83% | 57.61 | 60.52 | 28036 | 16439.49 | 12.32% |
| 2025-11-19 | 59.88 | 60.01 | 0.14 | 0.23% | 59.08 | 62.08 | 36009 | 21636.07 | 15.83% |
力聚热能(603391)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。
