| 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 | 64.21 | 64.34 | -0.07 | -0.11% | 63.32 | 64.66 | 44705 | 28563.97 | 1.59% |
| 2025-12-11 | 65.91 | 64.41 | -1.35 | -2.05% | 64.39 | 65.91 | 45667 | 29663.93 | 1.63% |
| 2025-12-10 | 64.81 | 65.76 | 0.51 | 0.78% | 64.81 | 66.09 | 47401 | 31106.71 | 1.69% |
| 2025-12-09 | 65.20 | 65.25 | 0.37 | 0.57% | 64.90 | 66.55 | 72856 | 47933.84 | 2.59% |
| 2025-12-08 | 64.66 | 64.88 | 0.55 | 0.85% | 64.02 | 65.50 | 62294 | 40344.17 | 2.22% |
| 2025-12-05 | 62.89 | 64.33 | 0.98 | 1.55% | 62.25 | 64.46 | 67043 | 42585.35 | 2.39% |
| 2025-12-04 | 61.93 | 63.35 | 2.93 | 4.85% | 61.62 | 63.88 | 97222 | 61130.32 | 3.46% |
| 2025-12-03 | 61.49 | 60.42 | -0.68 | -1.11% | 60.31 | 61.65 | 20939 | 12731.36 | 0.75% |
| 2025-12-02 | 62.48 | 61.10 | -1.42 | -2.27% | 61.05 | 62.48 | 25285 | 15558.94 | 0.90% |
| 2025-12-01 | 61.59 | 62.52 | 0.32 | 0.51% | 61.59 | 62.60 | 33680 | 20957.00 | 1.20% |
| 2025-11-28 | 61.15 | 62.20 | 0.98 | 1.60% | 60.62 | 62.98 | 39641 | 24485.77 | 1.41% |
| 2025-11-27 | 61.48 | 61.22 | -0.18 | -0.29% | 61.18 | 62.30 | 29200 | 18010.84 | 1.04% |
| 2025-11-26 | 60.82 | 61.40 | 0.57 | 0.94% | 60.18 | 61.88 | 32531 | 19959.09 | 1.16% |
| 2025-11-25 | 60.82 | 60.83 | 0.18 | 0.30% | 60.75 | 61.50 | 32103 | 19624.54 | 1.14% |
| 2025-11-24 | 60.10 | 60.65 | 0.33 | 0.55% | 59.36 | 60.88 | 34180 | 20524.52 | 1.22% |
| 2025-11-21 | 59.80 | 60.32 | -0.03 | -0.05% | 59.00 | 61.27 | 56525 | 33979.59 | 2.01% |
| 2025-11-20 | 62.25 | 60.35 | -1.03 | -1.68% | 60.33 | 62.26 | 27093 | 16508.05 | 0.96% |
| 2025-11-19 | 62.35 | 61.38 | -0.90 | -1.45% | 61.27 | 62.68 | 25104 | 15511.91 | 0.89% |
| 2025-11-18 | 62.50 | 62.28 | -0.22 | -0.35% | 61.86 | 62.91 | 26481 | 16530.11 | 0.94% |
| 2025-11-17 | 62.10 | 62.50 | 0.30 | 0.48% | 61.81 | 62.70 | 23540 | 14684.09 | 0.84% |
| 2025-11-14 | 63.11 | 62.20 | -1.43 | -2.25% | 62.20 | 63.27 | 31284 | 19633.41 | 1.11% |
| 2025-11-13 | 63.29 | 63.63 | 0.27 | 0.43% | 62.60 | 63.80 | 32903 | 20830.98 | 1.17% |
| 2025-11-12 | 64.80 | 63.36 | -0.91 | -1.42% | 62.69 | 64.86 | 37856 | 24067.04 | 1.35% |
| 2025-11-11 | 65.36 | 64.27 | -0.96 | -1.47% | 64.17 | 65.95 | 36722 | 23830.98 | 1.31% |
| 2025-11-10 | 67.00 | 65.23 | -1.76 | -2.63% | 65.01 | 67.48 | 48418 | 31734.97 | 1.72% |
| 2025-11-07 | 68.18 | 66.99 | -0.30 | -0.45% | 66.80 | 68.19 | 52660 | 35485.14 | 1.88% |
| 2025-11-06 | 65.09 | 67.29 | 2.60 | 4.02% | 65.03 | 67.96 | 67100 | 44659.21 | 2.39% |
| 2025-11-05 | 64.00 | 64.69 | -0.97 | -1.48% | 64.00 | 65.70 | 40267 | 26093.51 | 1.43% |
| 2025-11-04 | 68.05 | 65.66 | -2.34 | -3.44% | 65.22 | 68.16 | 55802 | 36939.60 | 1.99% |
| 2025-11-03 | 68.18 | 68.00 | -0.19 | -0.28% | 67.60 | 68.80 | 46074 | 31380.60 | 1.64% |
| 2025-10-31 | 67.60 | 68.19 | 0.64 | 0.95% | 66.80 | 68.96 | 64006 | 43677.37 | 2.28% |
| 2025-10-30 | 68.10 | 67.55 | -0.56 | -0.82% | 67.11 | 68.70 | 50140 | 33966.54 | 1.79% |
| 2025-10-29 | 67.50 | 68.11 | 0.67 | 0.99% | 67.20 | 68.18 | 45572 | 30934.08 | 1.62% |
| 2025-10-28 | 67.70 | 67.44 | -0.30 | -0.44% | 66.95 | 68.27 | 49306 | 33387.27 | 1.76% |
| 2025-10-27 | 68.44 | 67.74 | 0.35 | 0.52% | 67.12 | 68.50 | 58300 | 39501.73 | 2.08% |
| 2025-10-24 | 66.55 | 67.39 | 1.17 | 1.77% | 66.43 | 67.55 | 58410 | 39178.34 | 2.08% |
| 2025-10-23 | 66.93 | 66.22 | -0.46 | -0.69% | 64.75 | 66.93 | 42224 | 27694.97 | 1.50% |
| 2025-10-22 | 65.75 | 66.68 | 0.73 | 1.11% | 65.13 | 67.39 | 59300 | 39456.70 | 2.11% |
| 2025-10-21 | 65.65 | 65.95 | 0.90 | 1.38% | 64.52 | 65.98 | 51952 | 33939.66 | 1.85% |
| 2025-10-20 | 65.00 | 65.05 | 1.19 | 1.86% | 64.49 | 65.80 | 49760 | 32410.20 | 1.77% |
| 2025-10-17 | 66.13 | 63.86 | -2.26 | -3.42% | 63.81 | 66.40 | 62665 | 40690.14 | 2.23% |
| 2025-10-16 | 66.55 | 66.12 | -2.60 | -3.78% | 66.01 | 67.08 | 79737 | 52921.56 | 2.84% |
| 2025-10-15 | 67.06 | 68.72 | 1.66 | 2.48% | 66.06 | 69.32 | 75032 | 50902.61 | 2.67% |
| 2025-10-14 | 71.84 | 67.06 | -3.62 | -5.12% | 67.00 | 71.85 | 96563 | 66353.80 | 3.44% |
| 2025-10-13 | 68.80 | 70.68 | -2.16 | -2.97% | 68.40 | 70.84 | 86141 | 60137.01 | 3.07% |
| 2025-10-10 | 75.81 | 72.84 | -3.14 | -4.13% | 72.22 | 76.89 | 104290 | 77628.55 | 3.71% |
| 2025-10-09 | 76.05 | 75.98 | -0.06 | -0.08% | 74.68 | 76.75 | 89596 | 68129.09 | 3.19% |
| 2025-09-30 | 77.24 | 76.04 | -0.54 | -0.71% | 75.83 | 77.25 | 74392 | 56753.36 | 2.65% |
| 2025-09-29 | 74.97 | 76.58 | 1.94 | 2.60% | 74.75 | 77.18 | 89739 | 68339.70 | 3.20% |
| 2025-09-26 | 76.90 | 74.64 | -3.13 | -4.02% | 74.60 | 76.90 | 90472 | 68412.01 | 3.22% |
| 2025-09-25 | 77.25 | 77.77 | 0.52 | 0.67% | 76.40 | 79.09 | 125526 | 97619.62 | 4.47% |
| 2025-09-24 | 75.04 | 77.25 | 1.69 | 2.24% | 73.70 | 77.40 | 114811 | 87341.78 | 4.09% |
| 2025-09-23 | 76.64 | 75.56 | -1.48 | -1.92% | 73.50 | 77.48 | 136017 | 102276.54 | 4.84% |
| 2025-09-22 | 75.49 | 77.04 | 1.10 | 1.45% | 75.49 | 77.33 | 103410 | 79454.80 | 3.68% |
| 2025-09-19 | 79.90 | 75.94 | -5.50 | -6.75% | 75.27 | 79.90 | 211468 | 162845.12 | 7.53% |
| 2025-09-18 | 82.09 | 81.44 | 0.95 | 1.18% | 78.48 | 84.49 | 325781 | 265565.38 | 11.60% |
| 2025-09-17 | 78.41 | 80.49 | 1.29 | 1.63% | 77.90 | 83.97 | 271088 | 219096.78 | 9.65% |
| 2025-09-16 | 75.14 | 79.20 | 5.22 | 7.06% | 73.90 | 80.20 | 277660 | 214043.20 | 9.89% |
| 2025-09-15 | 72.86 | 73.98 | 1.05 | 1.44% | 72.49 | 75.49 | 162367 | 120771.62 | 5.78% |
| 2025-09-12 | 72.65 | 72.93 | 0.21 | 0.29% | 72.27 | 74.20 | 134769 | 98834.89 | 4.80% |
| 2025-09-11 | 70.00 | 72.72 | 2.59 | 3.69% | 69.21 | 72.93 | 150676 | 108304.73 | 5.37% |
| 2025-09-10 | 71.01 | 70.13 | -0.98 | -1.38% | 69.74 | 71.71 | 88772 | 62658.70 | 3.16% |
| 2025-09-09 | 71.50 | 71.11 | -1.04 | -1.44% | 70.45 | 72.47 | 98106 | 69995.02 | 3.49% |
| 2025-09-08 | 69.08 | 72.15 | 3.45 | 5.02% | 68.83 | 72.87 | 171802 | 123521.52 | 6.12% |
| 2025-09-05 | 66.29 | 68.70 | 2.38 | 3.59% | 66.12 | 68.94 | 99774 | 67933.44 | 3.55% |
| 2025-09-04 | 69.56 | 66.32 | -3.24 | -4.66% | 64.98 | 70.30 | 130305 | 88044.98 | 4.64% |
| 2025-09-03 | 73.25 | 69.56 | -3.60 | -4.92% | 69.37 | 73.65 | 145396 | 103336.62 | 5.18% |
| 2025-09-02 | 72.40 | 73.16 | 1.52 | 2.12% | 68.03 | 74.87 | 246788 | 176725.62 | 8.79% |
| 2025-09-01 | 72.88 | 71.64 | -0.55 | -0.76% | 70.58 | 73.94 | 95315 | 68451.75 | 3.39% |
| 2025-08-29 | 72.99 | 72.19 | 0.81 | 1.13% | 71.38 | 73.98 | 130495 | 94691.91 | 4.65% |
| 2025-08-28 | 70.80 | 71.38 | 0.38 | 0.54% | 69.10 | 71.86 | 121282 | 85551.53 | 4.32% |
| 2025-08-27 | 72.06 | 71.00 | -1.28 | -1.77% | 70.99 | 74.70 | 162348 | 118424.72 | 5.78% |
| 2025-08-26 | 73.18 | 72.28 | -0.90 | -1.23% | 71.55 | 73.21 | 111818 | 80640.98 | 3.98% |
| 2025-08-25 | 72.48 | 73.18 | 1.64 | 2.29% | 72.20 | 74.33 | 169487 | 124244.48 | 6.04% |
| 2025-08-22 | 69.70 | 71.54 | 1.35 | 1.92% | 69.53 | 71.76 | 103288 | 73357.38 | 3.68% |
| 2025-08-21 | 72.01 | 70.19 | -1.96 | -2.72% | 69.93 | 72.14 | 108408 | 76927.66 | 3.86% |
| 2025-08-20 | 70.51 | 72.15 | 1.65 | 2.34% | 70.05 | 73.08 | 167969 | 120819.85 | 5.98% |
| 2025-08-19 | 70.00 | 70.50 | 0.59 | 0.84% | 68.30 | 72.30 | 169339 | 118848.70 | 6.03% |
| 2025-08-18 | 70.68 | 69.91 | 0.35 | 0.50% | 68.96 | 70.93 | 132188 | 92334.95 | 4.71% |
| 2025-08-15 | 67.77 | 69.56 | 1.83 | 2.70% | 67.70 | 70.00 | 141599 | 97807.18 | 5.04% |
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。
