| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 68.30 | 67.73 | -0.57 | -0.83% | 66.50 | 68.94 | 117358 | 79747.52 | 4.18% |
| 2025-08-13 | 67.60 | 68.30 | 0.60 | 0.89% | 67.18 | 68.36 | 81350 | 55296.30 | 2.90% |
| 2025-08-12 | 68.18 | 67.70 | -0.41 | -0.60% | 66.79 | 68.35 | 72838 | 49138.31 | 2.59% |
| 2025-08-11 | 67.20 | 68.11 | 1.22 | 1.82% | 67.20 | 70.00 | 102571 | 70241.33 | 3.65% |
| 2025-08-08 | 69.28 | 66.89 | -2.38 | -3.44% | 66.72 | 69.28 | 93990 | 63477.61 | 3.35% |
| 2025-08-07 | 69.07 | 69.27 | -0.22 | -0.32% | 67.98 | 69.49 | 117220 | 80538.70 | 4.17% |
| 2025-08-06 | 66.50 | 69.49 | 3.29 | 4.97% | 66.01 | 70.50 | 188637 | 129360.98 | 6.72% |
| 2025-08-05 | 66.11 | 66.20 | 0.16 | 0.24% | 65.28 | 66.46 | 69235 | 45625.06 | 2.47% |
| 2025-08-04 | 63.14 | 66.04 | 2.64 | 4.16% | 63.01 | 66.15 | 91841 | 59642.22 | 3.27% |
| 2025-08-01 | 64.09 | 63.40 | -0.58 | -0.91% | 62.88 | 64.77 | 48815 | 31075.54 | 1.74% |
| 2025-07-31 | 63.76 | 63.98 | -0.08 | -0.12% | 63.73 | 65.46 | 63963 | 41358.82 | 2.28% |
| 2025-07-30 | 65.01 | 64.06 | -1.19 | -1.82% | 63.63 | 65.03 | 55714 | 35837.59 | 1.98% |
| 2025-07-29 | 65.32 | 65.25 | -0.27 | -0.41% | 64.65 | 65.60 | 53856 | 35058.20 | 1.92% |
| 2025-07-28 | 65.80 | 65.52 | -0.26 | -0.40% | 65.36 | 66.88 | 60959 | 40251.90 | 2.17% |
| 2025-07-25 | 65.53 | 65.78 | 0.28 | 0.43% | 64.93 | 66.10 | 62892 | 41212.93 | 2.24% |
| 2025-07-24 | 65.41 | 65.50 | -0.01 | -0.02% | 65.30 | 66.38 | 55970 | 36725.32 | 1.99% |
| 2025-07-23 | 66.08 | 65.51 | -1.49 | -2.22% | 64.88 | 66.38 | 75662 | 49655.57 | 2.69% |
| 2025-07-22 | 66.93 | 67.00 | -0.39 | -0.58% | 66.00 | 68.65 | 109597 | 73506.81 | 3.90% |
| 2025-07-21 | 66.29 | 67.39 | 1.79 | 2.73% | 65.90 | 68.55 | 140571 | 94589.11 | 5.01% |
| 2025-07-18 | 65.80 | 65.60 | 0.08 | 0.12% | 64.80 | 65.96 | 66733 | 43523.83 | 2.38% |
| 2025-07-17 | 64.86 | 65.80 | 0.97 | 1.50% | 64.38 | 66.08 | 106178 | 69635.92 | 3.78% |
| 2025-07-16 | 64.05 | 64.83 | 0.80 | 1.25% | 63.79 | 65.76 | 93475 | 60696.26 | 3.33% |
| 2025-07-15 | 64.10 | 64.03 | -0.07 | -0.11% | 63.30 | 64.30 | 62688 | 39979.67 | 2.23% |
| 2025-07-14 | 62.90 | 64.10 | 1.58 | 2.53% | 62.30 | 64.60 | 102045 | 65080.66 | 3.63% |
| 2025-07-11 | 61.08 | 62.52 | 1.42 | 2.32% | 60.88 | 63.20 | 73108 | 45490.26 | 2.60% |
| 2025-07-10 | 61.20 | 61.10 | -0.65 | -1.05% | 60.72 | 61.34 | 46595 | 28402.58 | 1.66% |
| 2025-07-09 | 62.47 | 61.75 | -0.03 | -0.05% | 61.68 | 63.97 | 81763 | 51439.91 | 2.91% |
| 2025-07-08 | 61.09 | 61.78 | 0.69 | 1.13% | 60.90 | 62.08 | 43664 | 26882.21 | 1.55% |
| 2025-07-07 | 61.50 | 61.09 | -0.41 | -0.67% | 60.61 | 61.51 | 28512 | 17393.79 | 1.02% |
| 2025-07-04 | 62.41 | 61.50 | -0.67 | -1.08% | 61.43 | 62.43 | 41248 | 25475.28 | 1.47% |
| 2025-07-03 | 62.33 | 62.17 | -0.17 | -0.27% | 61.88 | 62.87 | 32272 | 20081.41 | 1.15% |
| 2025-07-02 | 63.59 | 62.34 | -1.39 | -2.18% | 61.90 | 63.59 | 51779 | 32402.36 | 1.84% |
| 2025-07-01 | 63.67 | 63.73 | -0.20 | -0.31% | 63.03 | 64.25 | 44861 | 28491.56 | 1.60% |
| 2025-06-30 | 63.88 | 63.93 | 0.37 | 0.58% | 63.15 | 64.46 | 48934 | 31313.61 | 1.74% |
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。
