| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 37.60 | 37.63 | 0.42 | 1.13% | 37.33 | 38.25 | 15417 | 5817.32 | 1.61% |
| 2025-12-17 | 37.30 | 37.21 | -0.09 | -0.24% | 36.41 | 37.46 | 12358 | 4559.92 | 1.29% |
| 2025-12-16 | 37.54 | 37.30 | -0.24 | -0.64% | 36.80 | 37.71 | 11642 | 4327.16 | 1.22% |
| 2025-12-15 | 38.00 | 37.54 | -0.46 | -1.21% | 37.40 | 39.02 | 9840 | 3750.14 | 1.03% |
| 2025-12-12 | 38.20 | 38.00 | -0.26 | -0.68% | 37.96 | 38.45 | 8286 | 3163.43 | 0.87% |
| 2025-12-11 | 38.88 | 38.26 | -0.43 | -1.11% | 38.25 | 38.88 | 5883 | 2258.14 | 0.61% |
| 2025-12-10 | 38.50 | 38.69 | 0.29 | 0.76% | 38.06 | 39.00 | 10981 | 4247.91 | 1.15% |
| 2025-12-09 | 38.69 | 38.40 | -0.55 | -1.41% | 38.40 | 39.00 | 9585 | 3706.62 | 1.00% |
| 2025-12-08 | 39.17 | 38.95 | -0.10 | -0.26% | 38.77 | 39.20 | 8780 | 3422.54 | 0.92% |
| 2025-12-05 | 38.98 | 39.05 | 0.20 | 0.51% | 38.38 | 39.08 | 6861 | 2666.79 | 0.72% |
| 2025-12-04 | 39.35 | 38.85 | -0.39 | -0.99% | 38.55 | 39.35 | 9339 | 3624.81 | 0.98% |
| 2025-12-03 | 39.39 | 39.24 | -0.06 | -0.15% | 38.86 | 39.60 | 11173 | 4379.31 | 1.17% |
| 2025-12-02 | 39.50 | 39.30 | -0.40 | -1.01% | 39.02 | 39.77 | 8294 | 3258.15 | 0.87% |
| 2025-12-01 | 39.22 | 39.70 | 0.40 | 1.02% | 38.93 | 40.22 | 16049 | 6323.66 | 1.68% |
| 2025-11-28 | 39.20 | 39.30 | 0.29 | 0.74% | 38.82 | 39.35 | 9077 | 3551.06 | 0.95% |
| 2025-11-27 | 39.42 | 39.01 | -0.41 | -1.04% | 38.93 | 39.55 | 9660 | 3784.17 | 1.01% |
| 2025-11-26 | 40.00 | 39.42 | -0.34 | -0.86% | 39.41 | 40.00 | 9055 | 3580.34 | 0.95% |
| 2025-11-25 | 40.39 | 39.76 | -0.19 | -0.48% | 39.58 | 40.46 | 15743 | 6279.22 | 1.65% |
| 2025-11-24 | 39.50 | 39.95 | 0.36 | 0.91% | 38.80 | 40.18 | 16986 | 6705.19 | 1.77% |
| 2025-11-21 | 40.00 | 39.59 | -1.88 | -4.53% | 38.43 | 40.95 | 32200 | 12706.25 | 3.36% |
| 2025-11-20 | 44.00 | 41.47 | -1.56 | -3.63% | 41.29 | 44.54 | 40126 | 17170.27 | 4.19% |
| 2025-11-19 | 41.21 | 43.03 | 2.00 | 4.87% | 40.30 | 44.28 | 51758 | 22139.79 | 5.41% |
| 2025-11-18 | 41.40 | 41.03 | -0.67 | -1.61% | 40.72 | 41.48 | 11386 | 4673.95 | 1.19% |
| 2025-11-17 | 42.30 | 41.70 | -0.14 | -0.33% | 41.54 | 43.40 | 16797 | 7103.12 | 1.76% |
| 2025-11-14 | 42.50 | 41.84 | -0.98 | -2.29% | 41.81 | 42.74 | 13101 | 5515.43 | 1.37% |
| 2025-11-13 | 42.02 | 42.82 | 0.71 | 1.69% | 41.78 | 43.18 | 21058 | 8986.97 | 2.20% |
| 2025-11-12 | 42.45 | 42.11 | -0.56 | -1.31% | 41.04 | 42.59 | 21277 | 8855.82 | 2.22% |
| 2025-11-11 | 40.50 | 42.67 | 2.42 | 6.01% | 40.11 | 43.05 | 36208 | 15166.38 | 3.78% |
| 2025-11-10 | 39.98 | 40.25 | 0.34 | 0.85% | 39.92 | 40.78 | 13484 | 5434.27 | 1.41% |
| 2025-11-07 | 39.65 | 39.91 | -0.17 | -0.42% | 39.65 | 40.20 | 9461 | 3781.60 | 0.99% |
| 2025-11-06 | 39.94 | 40.08 | 0.05 | 0.12% | 39.81 | 40.33 | 10277 | 4122.03 | 1.07% |
| 2025-11-05 | 39.87 | 40.03 | 0.31 | 0.78% | 39.32 | 40.80 | 18810 | 7530.52 | 1.97% |
| 2025-11-04 | 40.25 | 39.72 | -0.73 | -1.80% | 39.60 | 40.50 | 15546 | 6219.22 | 1.62% |
| 2025-11-03 | 40.15 | 40.45 | 0.46 | 1.15% | 39.86 | 40.80 | 12317 | 4950.73 | 1.29% |
| 2025-10-31 | 39.63 | 39.99 | 0.76 | 1.94% | 39.32 | 40.21 | 10922 | 4347.38 | 1.14% |
| 2025-10-30 | 39.50 | 39.23 | -0.26 | -0.66% | 39.15 | 39.76 | 10833 | 4270.37 | 1.13% |
| 2025-10-29 | 40.23 | 39.49 | -0.74 | -1.84% | 39.15 | 40.38 | 15846 | 6266.14 | 1.66% |
| 2025-10-28 | 39.88 | 40.23 | 0.35 | 0.88% | 39.53 | 40.59 | 10095 | 4051.60 | 1.05% |
| 2025-10-27 | 40.28 | 39.88 | -0.40 | -0.99% | 39.69 | 41.28 | 27393 | 11037.88 | 2.86% |
| 2025-10-24 | 40.49 | 40.28 | -0.14 | -0.35% | 40.01 | 41.50 | 15283 | 6212.61 | 1.60% |
| 2025-10-23 | 39.98 | 40.42 | 0.47 | 1.18% | 39.56 | 40.50 | 11547 | 4619.67 | 1.21% |
| 2025-10-22 | 39.80 | 39.95 | -0.05 | -0.13% | 39.61 | 40.09 | 7985 | 3184.20 | 0.83% |
| 2025-10-21 | 40.40 | 40.00 | 0.05 | 0.13% | 39.73 | 40.46 | 9651 | 3854.47 | 1.01% |
| 2025-10-20 | 39.93 | 39.95 | 0.30 | 0.76% | 39.55 | 40.54 | 12876 | 5136.17 | 1.35% |
| 2025-10-17 | 41.86 | 39.65 | -2.15 | -5.14% | 39.59 | 41.90 | 26441 | 10725.48 | 2.76% |
| 2025-10-16 | 42.90 | 41.80 | -1.05 | -2.45% | 41.42 | 43.07 | 16712 | 7048.15 | 1.75% |
| 2025-10-15 | 42.69 | 42.85 | 0.15 | 0.35% | 42.14 | 42.99 | 13124 | 5596.66 | 1.37% |
| 2025-10-14 | 44.05 | 42.70 | -1.03 | -2.36% | 42.36 | 45.19 | 17536 | 7647.68 | 1.83% |
| 2025-10-13 | 41.61 | 43.73 | -0.47 | -1.06% | 41.41 | 44.15 | 22402 | 9642.30 | 2.34% |
| 2025-10-10 | 45.00 | 44.20 | -1.12 | -2.47% | 44.07 | 45.90 | 20057 | 8992.04 | 2.10% |
| 2025-10-09 | 44.13 | 45.32 | 1.44 | 3.28% | 43.78 | 45.50 | 31207 | 13922.29 | 3.26% |
| 2025-09-30 | 43.74 | 43.88 | 0.21 | 0.48% | 43.50 | 44.35 | 16747 | 7354.50 | 1.75% |
| 2025-09-29 | 43.61 | 43.67 | 0.06 | 0.14% | 43.14 | 44.06 | 13762 | 5993.04 | 1.44% |
| 2025-09-26 | 43.20 | 43.61 | 0.12 | 0.28% | 43.02 | 44.28 | 17353 | 7584.83 | 1.81% |
| 2025-09-25 | 44.20 | 43.49 | -1.44 | -3.20% | 43.30 | 44.75 | 29891 | 13127.01 | 3.12% |
| 2025-09-24 | 43.50 | 44.93 | 1.74 | 4.03% | 43.20 | 46.40 | 32257 | 14539.94 | 3.37% |
| 2025-09-23 | 43.80 | 43.19 | -0.79 | -1.80% | 42.06 | 43.80 | 21420 | 9169.70 | 2.24% |
| 2025-09-22 | 43.86 | 43.98 | 0.13 | 0.30% | 43.56 | 44.50 | 17012 | 7470.04 | 1.78% |
| 2025-09-19 | 45.29 | 43.85 | -0.63 | -1.42% | 43.47 | 45.29 | 17684 | 7779.63 | 1.85% |
| 2025-09-18 | 44.88 | 44.48 | -0.42 | -0.94% | 44.01 | 45.39 | 22381 | 9993.70 | 2.34% |
| 2025-09-17 | 44.44 | 44.90 | 0.55 | 1.24% | 43.77 | 45.63 | 21630 | 9696.22 | 2.26% |
| 2025-09-16 | 44.66 | 44.35 | -0.25 | -0.56% | 43.34 | 44.80 | 19937 | 8780.68 | 2.08% |
| 2025-09-15 | 45.54 | 44.60 | -1.00 | -2.19% | 44.31 | 45.70 | 25064 | 11239.79 | 2.62% |
| 2025-09-12 | 45.77 | 45.60 | -0.11 | -0.24% | 45.19 | 46.20 | 16834 | 7676.29 | 1.76% |
| 2025-09-11 | 45.17 | 45.71 | 0.41 | 0.91% | 44.80 | 46.69 | 21335 | 9749.92 | 2.23% |
| 2025-09-10 | 44.84 | 45.30 | 0.54 | 1.21% | 44.36 | 45.68 | 16617 | 7459.22 | 1.74% |
| 2025-09-09 | 47.02 | 44.76 | -2.30 | -4.89% | 44.50 | 47.47 | 25279 | 11526.90 | 2.64% |
| 2025-09-08 | 48.50 | 47.06 | -1.46 | -3.01% | 46.00 | 48.50 | 27074 | 12704.20 | 2.83% |
| 2025-09-05 | 47.20 | 48.52 | 1.72 | 3.68% | 46.40 | 49.00 | 24130 | 11529.93 | 2.52% |
| 2025-09-04 | 47.00 | 46.80 | -0.47 | -0.99% | 46.01 | 48.88 | 24800 | 11736.44 | 2.59% |
| 2025-09-03 | 48.57 | 47.27 | -1.06 | -2.19% | 46.91 | 49.70 | 33874 | 16393.81 | 3.54% |
| 2025-09-02 | 52.00 | 48.33 | -3.62 | -6.97% | 47.38 | 52.04 | 52934 | 25979.97 | 5.53% |
| 2025-09-01 | 56.20 | 51.95 | -4.51 | -7.99% | 50.90 | 56.20 | 75005 | 39239.79 | 7.84% |
| 2025-08-29 | 53.50 | 56.46 | 4.26 | 8.16% | 51.60 | 56.98 | 63507 | 34668.86 | 6.64% |
| 2025-08-28 | 54.50 | 52.20 | -2.98 | -5.40% | 51.20 | 55.17 | 83311 | 43931.38 | 8.71% |
| 2025-08-27 | 52.79 | 55.18 | 2.38 | 4.51% | 51.82 | 57.38 | 83091 | 45418.43 | 8.68% |
| 2025-08-26 | 51.00 | 52.80 | 1.30 | 2.52% | 51.00 | 56.65 | 104972 | 56808.51 | 10.97% |
| 2025-08-25 | 53.21 | 51.50 | -1.07 | -2.04% | 50.99 | 53.22 | 33497 | 17329.50 | 3.50% |
| 2025-08-22 | 53.12 | 52.57 | -1.03 | -1.92% | 51.71 | 54.30 | 58445 | 30821.51 | 6.11% |
| 2025-08-21 | 48.39 | 53.60 | 4.87 | 9.99% | 48.01 | 53.60 | 48377 | 24955.90 | 5.06% |
阿科力(603722)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。
