| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 61.89 | 60.24 | -2.05 | -3.29% | 60.15 | 62.20 | 57803 | 35225.18 | 2.06% |
| 2025-06-19 | 62.85 | 62.29 | -0.89 | -1.41% | 62.00 | 64.10 | 87376 | 55322.75 | 3.11% |
| 2025-06-18 | 62.42 | 63.18 | 0.71 | 1.14% | 62.00 | 63.47 | 46059 | 28954.86 | 1.64% |
| 2025-06-17 | 63.08 | 62.47 | -0.73 | -1.16% | 62.06 | 63.41 | 43567 | 27296.04 | 1.55% |
| 2025-06-16 | 62.79 | 63.20 | 0.01 | 0.02% | 62.58 | 63.97 | 48314 | 30564.57 | 1.72% |
| 2025-06-13 | 63.80 | 63.19 | -1.67 | -2.57% | 62.40 | 64.97 | 71852 | 45656.23 | 2.56% |
| 2025-06-12 | 64.44 | 64.86 | -0.27 | -0.41% | 63.95 | 65.37 | 58625 | 37968.55 | 2.09% |
| 2025-06-11 | 65.65 | 65.13 | -1.06 | -1.60% | 64.83 | 66.08 | 96889 | 63297.72 | 3.45% |
| 2025-06-10 | 62.80 | 66.19 | 3.41 | 5.43% | 60.95 | 67.80 | 173324 | 111664.95 | 6.17% |
| 2025-06-09 | 62.90 | 62.78 | -0.15 | -0.24% | 62.66 | 63.66 | 49796 | 31415.04 | 1.77% |
| 2025-06-06 | 63.37 | 62.93 | -0.54 | -0.85% | 62.70 | 63.66 | 48597 | 30626.90 | 1.73% |
| 2025-06-05 | 61.45 | 63.47 | 2.18 | 3.56% | 60.70 | 64.14 | 87302 | 54653.64 | 3.11% |
| 2025-06-04 | 61.02 | 61.29 | 0.50 | 0.82% | 60.68 | 61.62 | 38163 | 23369.13 | 1.36% |
| 2025-06-03 | 60.02 | 60.79 | -0.07 | -0.12% | 59.91 | 61.24 | 31959 | 19454.83 | 1.14% |
| 2025-05-30 | 62.20 | 60.86 | -1.61 | -2.58% | 60.53 | 62.22 | 47638 | 29086.88 | 1.70% |
| 2025-05-29 | 61.73 | 62.47 | 0.56 | 0.90% | 61.73 | 63.21 | 48461 | 30336.50 | 1.73% |
| 2025-05-28 | 62.18 | 61.91 | -0.16 | -0.26% | 61.50 | 62.80 | 41506 | 25773.76 | 1.48% |
| 2025-05-27 | 63.68 | 62.07 | -1.61 | -2.53% | 61.90 | 63.68 | 50927 | 31781.38 | 1.81% |
| 2025-05-26 | 64.00 | 63.68 | -0.39 | -0.61% | 63.01 | 64.29 | 45284 | 28833.38 | 1.61% |
| 2025-05-23 | 64.36 | 64.07 | -0.53 | -0.82% | 63.68 | 65.83 | 66884 | 43350.96 | 2.38% |
| 2025-05-22 | 64.90 | 64.60 | -0.18 | -0.28% | 64.50 | 65.75 | 47554 | 30947.06 | 1.69% |
| 2025-05-21 | 65.47 | 64.78 | -1.07 | -1.62% | 64.36 | 65.57 | 56746 | 36787.39 | 2.02% |
| 2025-05-20 | 65.70 | 65.85 | -0.02 | -0.03% | 65.07 | 66.48 | 54487 | 35934.08 | 1.94% |
| 2025-05-19 | 67.83 | 65.87 | -1.96 | -2.89% | 64.98 | 67.83 | 82822 | 54456.38 | 2.95% |
| 2025-05-16 | 66.90 | 67.83 | 0.77 | 1.15% | 65.90 | 69.05 | 94773 | 64652.80 | 3.37% |
| 2025-05-15 | 68.66 | 67.06 | -1.59 | -2.32% | 67.01 | 68.70 | 75607 | 51045.49 | 2.69% |
| 2025-05-14 | 69.38 | 68.65 | -0.54 | -0.78% | 68.00 | 69.62 | 89156 | 61266.06 | 3.17% |
| 2025-05-13 | 71.50 | 69.19 | -1.26 | -1.79% | 68.68 | 71.50 | 130910 | 91128.23 | 4.66% |
| 2025-05-12 | 67.62 | 70.45 | 3.74 | 5.61% | 67.62 | 70.70 | 210738 | 147128.73 | 7.50% |
| 2025-05-09 | 68.00 | 66.71 | -1.36 | -2.00% | 65.50 | 68.00 | 88659 | 58985.89 | 3.16% |
| 2025-05-08 | 67.75 | 68.07 | 0.25 | 0.37% | 67.33 | 68.80 | 84341 | 57372.30 | 3.00% |
| 2025-05-07 | 69.40 | 67.82 | -1.03 | -1.50% | 67.00 | 69.66 | 120994 | 82562.84 | 4.31% |
| 2025-05-06 | 68.74 | 68.85 | 0.90 | 1.32% | 67.50 | 69.25 | 155000 | 105937.93 | 5.52% |
| 2025-04-30 | 65.90 | 67.95 | 2.10 | 3.19% | 65.41 | 68.49 | 145621 | 98176.59 | 5.19% |
| 2025-04-29 | 63.96 | 65.85 | 2.66 | 4.21% | 63.07 | 66.80 | 145603 | 95188.28 | 5.18% |
| 2025-04-28 | 63.45 | 63.19 | -0.94 | -1.47% | 62.87 | 64.50 | 62951 | 39932.02 | 2.24% |
| 2025-04-25 | 64.16 | 64.13 | 0.01 | 0.02% | 63.35 | 65.01 | 84359 | 54260.93 | 3.00% |
| 2025-04-24 | 65.21 | 64.12 | -1.08 | -1.66% | 63.64 | 65.78 | 108039 | 69797.06 | 3.85% |
| 2025-04-23 | 63.00 | 65.20 | 2.98 | 4.79% | 62.70 | 66.20 | 182922 | 118355.30 | 6.51% |
| 2025-04-22 | 63.92 | 62.22 | -1.70 | -2.66% | 62.15 | 63.92 | 68295 | 42982.59 | 2.43% |
| 2025-04-21 | 60.30 | 63.92 | 2.61 | 4.26% | 60.02 | 64.22 | 110644 | 69301.05 | 3.94% |
| 2025-04-18 | 61.38 | 61.31 | -0.47 | -0.76% | 60.80 | 62.50 | 53547 | 32884.11 | 1.91% |
| 2025-04-17 | 61.89 | 61.78 | -0.23 | -0.37% | 61.71 | 63.21 | 68098 | 42508.21 | 2.42% |
| 2025-04-16 | 63.36 | 62.01 | -1.54 | -2.42% | 61.45 | 63.60 | 92304 | 57624.33 | 3.29% |
| 2025-04-15 | 63.31 | 63.55 | 0.13 | 0.20% | 62.07 | 64.53 | 129334 | 82131.57 | 4.61% |
| 2025-04-14 | 61.50 | 63.42 | 3.59 | 6.00% | 60.53 | 65.66 | 186609 | 118964.81 | 6.64% |
| 2025-04-11 | 57.35 | 59.83 | 1.87 | 3.23% | 57.00 | 60.66 | 111325 | 65923.33 | 3.96% |
| 2025-04-10 | 57.75 | 57.96 | 1.96 | 3.50% | 57.03 | 59.70 | 129028 | 75398.26 | 4.59% |
| 2025-04-09 | 52.10 | 56.00 | 2.48 | 4.63% | 49.50 | 56.65 | 158641 | 86044.66 | 5.65% |
| 2025-04-08 | 55.00 | 53.52 | -3.10 | -5.48% | 51.55 | 55.90 | 148804 | 79164.27 | 5.30% |
| 2025-04-07 | 57.00 | 56.62 | -6.29 | -10.00% | 56.62 | 59.90 | 55645 | 31714.99 | 1.98% |
| 2025-04-03 | 64.00 | 62.91 | -1.71 | -2.65% | 62.80 | 64.88 | 56528 | 35932.04 | 2.01% |
| 2025-04-02 | 64.90 | 64.62 | 0.10 | 0.15% | 64.40 | 65.48 | 52749 | 34260.24 | 1.88% |
| 2025-04-01 | 65.65 | 64.52 | -0.72 | -1.10% | 64.00 | 66.00 | 68774 | 44474.77 | 2.45% |
| 2025-03-31 | 65.80 | 65.24 | -1.75 | -2.61% | 63.20 | 66.30 | 130687 | 84211.69 | 4.65% |
| 2025-03-28 | 67.77 | 66.99 | -1.14 | -1.67% | 66.99 | 68.66 | 61351 | 41368.04 | 2.18% |
| 2025-03-27 | 68.36 | 68.13 | -1.09 | -1.57% | 67.54 | 69.49 | 66525 | 45585.87 | 2.37% |
| 2025-03-26 | 68.26 | 69.22 | 1.27 | 1.87% | 68.26 | 70.44 | 91322 | 63361.28 | 3.25% |
| 2025-03-25 | 70.40 | 67.95 | -2.00 | -2.86% | 67.76 | 70.68 | 69371 | 47946.69 | 2.47% |
| 2025-03-24 | 70.98 | 69.95 | -1.50 | -2.10% | 68.05 | 71.44 | 98746 | 68637.49 | 3.52% |
| 2025-03-21 | 73.39 | 71.45 | -1.88 | -2.56% | 70.40 | 73.80 | 123813 | 88507.38 | 4.41% |
| 2025-03-20 | 73.58 | 73.33 | -0.28 | -0.38% | 72.01 | 74.66 | 105296 | 77451.14 | 3.75% |
| 2025-03-19 | 73.73 | 73.61 | -0.45 | -0.61% | 72.12 | 74.48 | 100271 | 73738.74 | 3.57% |
| 2025-03-18 | 73.99 | 74.06 | 0.43 | 0.58% | 73.00 | 74.98 | 119344 | 88256.25 | 4.25% |
| 2025-03-17 | 72.98 | 73.63 | 1.03 | 1.42% | 71.51 | 74.33 | 128538 | 94167.17 | 4.58% |
| 2025-03-14 | 70.54 | 72.60 | 2.06 | 2.92% | 69.88 | 73.86 | 139635 | 100626.38 | 4.97% |
| 2025-03-13 | 74.00 | 70.54 | -4.12 | -5.52% | 69.70 | 74.28 | 175032 | 125152.58 | 6.23% |
| 2025-03-12 | 75.19 | 74.66 | -0.39 | -0.52% | 74.00 | 75.70 | 111461 | 83522.46 | 3.97% |
| 2025-03-11 | 75.31 | 75.05 | -1.93 | -2.51% | 73.47 | 76.70 | 155352 | 116411.06 | 5.53% |
| 2025-03-10 | 76.65 | 76.98 | 1.63 | 2.16% | 75.30 | 78.08 | 172100 | 132230.45 | 6.13% |
| 2025-03-07 | 75.10 | 75.35 | -0.88 | -1.15% | 74.55 | 76.77 | 147614 | 111415.40 | 5.26% |
| 2025-03-06 | 74.78 | 76.23 | 1.74 | 2.34% | 74.19 | 77.38 | 182502 | 139110.47 | 6.50% |
| 2025-03-05 | 72.94 | 74.49 | 0.82 | 1.11% | 72.45 | 74.82 | 156977 | 115785.24 | 5.59% |
| 2025-03-04 | 70.44 | 73.67 | 1.13 | 1.56% | 70.41 | 75.66 | 200949 | 148086.62 | 7.16% |
| 2025-03-03 | 76.30 | 72.54 | -6.59 | -8.33% | 71.22 | 78.01 | 297724 | 219119.61 | 10.60% |
| 2025-02-28 | 87.05 | 79.13 | -8.79 | -10.00% | 79.13 | 87.05 | 306093 | 247061.89 | 10.90% |
| 2025-02-27 | 84.00 | 87.92 | 2.55 | 2.99% | 83.74 | 89.50 | 368092 | 319823.25 | 13.11% |
| 2025-02-26 | 83.83 | 85.37 | 2.07 | 2.48% | 82.24 | 90.89 | 469213 | 406388.09 | 16.71% |
| 2025-02-25 | 86.88 | 83.30 | -3.05 | -3.53% | 83.00 | 88.88 | 445102 | 382583.41 | 15.85% |
| 2025-02-24 | 78.00 | 86.35 | 7.85 | 10.00% | 77.00 | 86.35 | 284962 | 240051.78 | 10.15% |
柯力传感(603662)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。
