| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 55.13 | 55.31 | 0.46 | 0.84% | 55.10 | 55.88 | 25701 | 14236.66 | 0.92% |
| 2026-03-24 | 55.89 | 54.85 | 0.00 | 0.00% | 53.42 | 56.08 | 30018 | 16319.59 | 1.07% |
| 2026-03-23 | 56.12 | 54.85 | -1.89 | -3.33% | 54.30 | 57.57 | 42778 | 24004.58 | 1.52% |
| 2026-03-20 | 57.58 | 56.74 | -0.91 | -1.58% | 56.58 | 58.08 | 28960 | 16539.46 | 1.03% |
| 2026-03-19 | 59.13 | 57.65 | -2.27 | -3.79% | 57.40 | 59.45 | 38194 | 22176.05 | 1.36% |
| 2026-03-18 | 59.86 | 59.92 | 0.12 | 0.20% | 59.28 | 60.29 | 19565 | 11678.02 | 0.70% |
| 2026-03-17 | 60.72 | 59.80 | -0.78 | -1.29% | 59.71 | 60.93 | 20652 | 12439.25 | 0.74% |
| 2026-03-16 | 60.09 | 60.58 | 0.51 | 0.85% | 59.25 | 60.59 | 20851 | 12524.22 | 0.74% |
| 2026-03-13 | 60.57 | 60.07 | -0.79 | -1.30% | 60.01 | 60.75 | 17448 | 10526.62 | 0.62% |
| 2026-03-12 | 61.57 | 60.86 | -0.86 | -1.39% | 60.59 | 61.86 | 21171 | 12931.39 | 0.75% |
| 2026-03-11 | 62.03 | 61.72 | -0.32 | -0.52% | 61.52 | 62.49 | 21064 | 13023.71 | 0.75% |
| 2026-03-10 | 61.30 | 62.04 | 1.37 | 2.26% | 61.20 | 62.30 | 36695 | 22682.83 | 1.31% |
| 2026-03-09 | 60.10 | 60.67 | -0.35 | -0.57% | 59.11 | 60.87 | 30657 | 18311.57 | 1.09% |
| 2026-03-06 | 60.31 | 61.02 | 0.42 | 0.69% | 60.27 | 61.25 | 18418 | 11220.50 | 0.66% |
| 2026-03-05 | 61.30 | 60.60 | 0.47 | 0.78% | 60.29 | 61.38 | 28275 | 17180.46 | 1.01% |
| 2026-03-04 | 59.80 | 60.13 | -0.22 | -0.36% | 59.50 | 60.80 | 36786 | 22161.93 | 1.31% |
| 2026-03-03 | 63.12 | 60.35 | -2.69 | -4.27% | 60.28 | 63.50 | 55860 | 34348.88 | 1.99% |
| 2026-03-02 | 64.18 | 63.04 | -2.11 | -3.24% | 62.90 | 64.18 | 56389 | 35740.43 | 2.01% |
| 2026-02-27 | 65.50 | 65.15 | -0.63 | -0.96% | 65.05 | 65.88 | 35167 | 22982.38 | 1.25% |
| 2026-02-26 | 66.75 | 65.78 | -0.70 | -1.05% | 65.28 | 66.75 | 46143 | 30320.28 | 1.64% |
| 2026-02-25 | 67.26 | 66.48 | -0.82 | -1.22% | 66.21 | 67.26 | 41339 | 27490.73 | 1.47% |
| 2026-02-24 | 69.51 | 67.30 | -0.09 | -0.13% | 66.66 | 69.51 | 59414 | 40041.73 | 2.12% |
| 2026-02-13 | 66.82 | 67.39 | 0.29 | 0.43% | 66.67 | 67.92 | 41469 | 27985.71 | 1.48% |
| 2026-02-12 | 66.03 | 67.10 | 0.90 | 1.36% | 66.03 | 67.20 | 34772 | 23271.38 | 1.24% |
| 2026-02-11 | 66.76 | 66.20 | -0.68 | -1.02% | 66.18 | 67.07 | 24073 | 16015.66 | 0.86% |
| 2026-02-10 | 66.35 | 66.88 | 0.53 | 0.80% | 66.20 | 67.38 | 40877 | 27339.20 | 1.46% |
| 2026-02-09 | 66.69 | 66.35 | 0.69 | 1.05% | 65.77 | 66.77 | 30786 | 20373.39 | 1.10% |
| 2026-02-06 | 64.00 | 65.66 | 0.94 | 1.45% | 63.68 | 66.66 | 45129 | 29657.63 | 1.61% |
| 2026-02-05 | 66.42 | 64.72 | -2.00 | -3.00% | 64.50 | 66.50 | 44822 | 29208.04 | 1.60% |
| 2026-02-04 | 66.83 | 66.72 | -0.36 | -0.54% | 66.00 | 66.83 | 31084 | 20636.74 | 1.11% |
| 2026-02-03 | 65.46 | 67.08 | 1.92 | 2.95% | 65.20 | 67.18 | 44259 | 29469.57 | 1.58% |
| 2026-02-02 | 67.45 | 65.16 | -1.59 | -2.38% | 65.15 | 67.47 | 42283 | 28152.25 | 1.51% |
| 2026-01-30 | 65.86 | 66.75 | 0.87 | 1.32% | 65.01 | 67.48 | 49201 | 32673.60 | 1.75% |
| 2026-01-29 | 66.88 | 65.88 | -1.40 | -2.08% | 65.88 | 67.99 | 48104 | 32070.35 | 1.71% |
| 2026-01-28 | 68.50 | 67.28 | -1.78 | -2.58% | 66.95 | 68.51 | 52868 | 35677.12 | 1.88% |
| 2026-01-27 | 68.49 | 69.06 | 0.69 | 1.01% | 65.84 | 69.16 | 76585 | 51706.99 | 2.73% |
| 2026-01-26 | 72.40 | 68.37 | -3.63 | -5.04% | 68.34 | 72.96 | 96024 | 66964.88 | 3.42% |
| 2026-01-23 | 71.63 | 72.00 | 0.37 | 0.52% | 70.64 | 73.30 | 92638 | 66787.12 | 3.30% |
| 2026-01-22 | 71.79 | 71.63 | -0.32 | -0.44% | 71.25 | 73.28 | 82613 | 59665.95 | 2.94% |
| 2026-01-21 | 69.81 | 71.95 | 1.60 | 2.27% | 69.57 | 72.76 | 107357 | 76878.75 | 3.82% |
| 2026-01-20 | 72.07 | 70.35 | -1.84 | -2.55% | 69.76 | 72.56 | 92846 | 65784.45 | 3.31% |
| 2026-01-19 | 71.18 | 72.19 | 1.91 | 2.72% | 70.80 | 72.76 | 137022 | 98606.70 | 4.88% |
| 2026-01-16 | 68.60 | 70.28 | 2.14 | 3.14% | 68.59 | 71.47 | 110619 | 77565.01 | 3.94% |
| 2026-01-15 | 67.56 | 68.14 | 0.52 | 0.77% | 67.30 | 68.48 | 44222 | 30042.23 | 1.57% |
| 2026-01-14 | 68.58 | 67.62 | -1.03 | -1.50% | 67.00 | 69.67 | 90335 | 61741.16 | 3.22% |
| 2026-01-13 | 70.40 | 68.65 | -1.79 | -2.54% | 68.43 | 71.00 | 86698 | 60400.71 | 3.09% |
| 2026-01-12 | 69.85 | 70.44 | 0.59 | 0.84% | 68.91 | 70.67 | 98989 | 69193.21 | 3.52% |
| 2026-01-09 | 69.00 | 69.85 | 0.65 | 0.94% | 68.72 | 70.29 | 72023 | 50231.12 | 2.56% |
| 2026-01-08 | 68.23 | 69.20 | 0.34 | 0.49% | 68.23 | 69.70 | 54974 | 38020.48 | 1.96% |
| 2026-01-07 | 70.34 | 68.86 | -1.80 | -2.55% | 68.51 | 70.34 | 104461 | 72431.41 | 3.72% |
| 2026-01-06 | 70.62 | 70.66 | 0.04 | 0.06% | 69.88 | 71.33 | 84435 | 59411.28 | 3.01% |
| 2026-01-05 | 71.00 | 70.62 | -1.38 | -1.92% | 69.56 | 71.01 | 113646 | 79846.02 | 4.05% |
| 2025-12-31 | 70.00 | 72.00 | 1.67 | 2.37% | 68.94 | 73.00 | 164647 | 117477.71 | 5.86% |
| 2025-12-30 | 66.92 | 70.33 | 3.57 | 5.35% | 66.05 | 70.99 | 163998 | 113293.02 | 5.84% |
| 2025-12-29 | 65.55 | 66.76 | 1.26 | 1.92% | 65.49 | 67.23 | 77227 | 51410.37 | 2.75% |
| 2025-12-26 | 66.30 | 65.50 | -0.65 | -0.98% | 64.82 | 66.66 | 65178 | 42846.04 | 2.32% |
| 2025-12-25 | 63.61 | 66.15 | 2.62 | 4.12% | 63.61 | 66.47 | 89037 | 58242.48 | 3.17% |
| 2025-12-24 | 63.21 | 63.53 | 0.11 | 0.17% | 63.21 | 63.79 | 25570 | 16240.78 | 0.91% |
| 2025-12-23 | 64.34 | 63.42 | -1.00 | -1.55% | 63.21 | 64.34 | 30642 | 19522.33 | 1.09% |
| 2025-12-22 | 63.83 | 64.42 | 1.32 | 2.09% | 63.40 | 64.71 | 47863 | 30722.39 | 1.70% |
| 2025-12-19 | 62.84 | 63.10 | 0.88 | 1.41% | 62.51 | 63.82 | 33028 | 20897.52 | 1.18% |
| 2025-12-18 | 63.17 | 62.22 | -1.24 | -1.95% | 62.18 | 63.50 | 28277 | 17761.62 | 1.01% |
| 2025-12-17 | 62.00 | 63.46 | 1.37 | 2.21% | 61.73 | 63.60 | 35347 | 22139.70 | 1.26% |
| 2025-12-16 | 63.14 | 62.09 | -1.11 | -1.76% | 62.03 | 63.38 | 30114 | 18813.14 | 1.07% |
| 2025-12-15 | 63.98 | 63.20 | -1.14 | -1.77% | 63.15 | 64.49 | 30969 | 19720.46 | 1.10% |
| 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% |
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。
