| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 46.50 | 48.73 | 2.25 | 4.84% | 46.19 | 49.26 | 49000 | 23678.85 | 5.12% |
| 2025-08-19 | 46.00 | 46.48 | 0.13 | 0.28% | 45.76 | 47.41 | 25027 | 11620.86 | 2.62% |
| 2025-08-18 | 46.88 | 46.35 | -0.55 | -1.17% | 45.30 | 48.16 | 54034 | 25196.93 | 5.65% |
| 2025-08-15 | 44.00 | 46.90 | 1.90 | 4.22% | 44.00 | 47.40 | 54841 | 25203.81 | 5.73% |
| 2025-08-14 | 44.99 | 45.00 | 0.70 | 1.58% | 44.82 | 47.60 | 62590 | 28939.71 | 6.54% |
| 2025-08-13 | 45.56 | 44.30 | -0.37 | -0.83% | 44.27 | 46.65 | 55346 | 25214.43 | 5.78% |
| 2025-08-12 | 41.80 | 44.67 | 2.87 | 6.87% | 41.53 | 44.68 | 49286 | 21469.36 | 5.15% |
| 2025-08-11 | 40.97 | 41.80 | 0.95 | 2.33% | 40.63 | 42.14 | 19144 | 7939.80 | 2.00% |
| 2025-08-08 | 41.73 | 40.85 | -0.88 | -2.11% | 40.79 | 42.48 | 16016 | 6615.97 | 1.67% |
| 2025-08-07 | 41.21 | 41.73 | 0.52 | 1.26% | 40.39 | 42.78 | 26695 | 11098.26 | 2.79% |
| 2025-08-06 | 40.50 | 41.21 | 0.48 | 1.18% | 40.50 | 41.22 | 10472 | 4287.07 | 1.09% |
| 2025-08-05 | 41.20 | 40.73 | -0.29 | -0.71% | 40.43 | 41.20 | 8518 | 3472.54 | 0.89% |
| 2025-08-04 | 40.64 | 41.02 | 0.71 | 1.76% | 39.70 | 41.18 | 15452 | 6225.57 | 1.61% |
| 2025-08-01 | 40.80 | 40.31 | -0.10 | -0.25% | 40.00 | 41.07 | 10990 | 4459.62 | 1.15% |
| 2025-07-31 | 40.86 | 40.41 | -0.66 | -1.61% | 40.23 | 41.25 | 9058 | 3684.40 | 0.95% |
| 2025-07-30 | 41.00 | 41.07 | -0.08 | -0.19% | 40.72 | 41.32 | 6732 | 2758.84 | 0.70% |
| 2025-07-29 | 41.25 | 41.15 | -0.26 | -0.63% | 40.88 | 41.99 | 10758 | 4432.13 | 1.12% |
| 2025-07-28 | 42.27 | 41.41 | -0.67 | -1.59% | 41.38 | 42.31 | 12288 | 5132.82 | 1.28% |
| 2025-07-25 | 41.09 | 42.08 | 0.97 | 2.36% | 40.85 | 42.20 | 13465 | 5612.31 | 1.41% |
| 2025-07-24 | 39.90 | 41.11 | 1.21 | 3.03% | 39.75 | 41.97 | 20214 | 8294.02 | 2.11% |
| 2025-07-23 | 40.00 | 39.90 | -0.19 | -0.47% | 39.75 | 40.31 | 8581 | 3431.00 | 0.90% |
| 2025-07-22 | 40.01 | 40.09 | 0.04 | 0.10% | 39.67 | 41.30 | 14864 | 5992.90 | 1.55% |
| 2025-07-21 | 40.14 | 40.05 | -0.10 | -0.25% | 39.88 | 40.39 | 9753 | 3907.96 | 1.02% |
| 2025-07-18 | 39.77 | 40.15 | 0.38 | 0.96% | 39.60 | 40.15 | 9123 | 3642.60 | 0.95% |
| 2025-07-17 | 40.39 | 39.77 | -0.62 | -1.54% | 39.76 | 40.65 | 13053 | 5231.06 | 1.36% |
| 2025-07-16 | 40.73 | 40.39 | -0.37 | -0.91% | 40.13 | 41.28 | 13783 | 5607.87 | 1.44% |
| 2025-07-15 | 42.76 | 40.76 | -2.04 | -4.77% | 40.18 | 42.76 | 20536 | 8432.13 | 2.15% |
| 2025-07-14 | 41.29 | 42.80 | 1.53 | 3.71% | 41.27 | 42.80 | 16450 | 6929.36 | 1.72% |
| 2025-07-11 | 42.51 | 41.27 | -1.05 | -2.48% | 41.08 | 42.51 | 18589 | 7718.96 | 1.94% |
| 2025-07-10 | 42.49 | 42.32 | -0.17 | -0.40% | 41.96 | 42.85 | 9171 | 3874.91 | 0.96% |
| 2025-07-09 | 42.87 | 42.49 | -0.38 | -0.89% | 42.25 | 43.11 | 12047 | 5135.50 | 1.26% |
| 2025-07-08 | 42.80 | 42.87 | 0.69 | 1.64% | 42.04 | 43.57 | 16893 | 7239.09 | 1.77% |
| 2025-07-07 | 42.45 | 42.18 | -0.62 | -1.45% | 41.74 | 43.15 | 12369 | 5228.42 | 1.29% |
| 2025-07-04 | 42.59 | 42.80 | 0.42 | 0.99% | 42.23 | 45.09 | 26255 | 11392.44 | 2.74% |
| 2025-07-03 | 42.16 | 42.38 | -0.03 | -0.07% | 41.95 | 42.82 | 12213 | 5173.14 | 1.28% |
| 2025-07-02 | 43.20 | 42.41 | -0.78 | -1.81% | 41.88 | 43.20 | 18718 | 7945.89 | 1.96% |
| 2025-07-01 | 46.00 | 43.19 | -3.25 | -7.00% | 42.11 | 46.01 | 42658 | 18502.40 | 4.46% |
| 2025-06-30 | 45.87 | 46.44 | 0.36 | 0.78% | 45.08 | 47.19 | 18505 | 8554.73 | 1.93% |
| 2025-06-27 | 43.66 | 46.08 | 2.27 | 5.18% | 43.61 | 46.35 | 18462 | 8307.44 | 1.93% |
| 2025-06-26 | 44.40 | 43.81 | -0.51 | -1.15% | 43.29 | 44.70 | 14727 | 6483.77 | 1.54% |
| 2025-06-25 | 46.00 | 44.32 | -1.52 | -3.32% | 43.75 | 46.16 | 24894 | 11074.11 | 2.60% |
| 2025-06-24 | 45.50 | 45.84 | 1.36 | 3.06% | 45.17 | 47.49 | 34247 | 15913.25 | 3.58% |
| 2025-06-23 | 43.98 | 44.48 | 0.43 | 0.98% | 43.01 | 44.99 | 18791 | 8331.69 | 1.96% |
| 2025-06-20 | 43.47 | 44.05 | 0.15 | 0.34% | 43.47 | 44.68 | 20931 | 9236.07 | 2.19% |
| 2025-06-19 | 43.82 | 43.90 | 0.06 | 0.14% | 42.60 | 44.07 | 16487 | 7151.03 | 1.72% |
| 2025-06-18 | 42.80 | 43.84 | 0.64 | 1.48% | 42.70 | 44.09 | 18747 | 8169.70 | 1.96% |
| 2025-06-17 | 42.94 | 43.20 | 0.25 | 0.58% | 42.61 | 44.05 | 19079 | 8265.07 | 1.99% |
| 2025-06-16 | 43.15 | 42.95 | -0.61 | -1.40% | 42.20 | 43.87 | 20022 | 8607.69 | 2.09% |
| 2025-06-13 | 43.78 | 43.56 | -0.18 | -0.41% | 42.69 | 44.28 | 21626 | 9386.69 | 2.26% |
| 2025-06-12 | 42.40 | 43.74 | 0.92 | 2.15% | 42.10 | 44.22 | 46598 | 20337.54 | 4.87% |
| 2025-06-11 | 39.71 | 42.82 | 3.89 | 9.99% | 39.71 | 42.82 | 37993 | 15871.39 | 3.97% |
| 2025-06-10 | 38.98 | 38.93 | 0.01 | 0.03% | 38.39 | 40.44 | 20721 | 8178.12 | 2.17% |
| 2025-06-09 | 37.33 | 38.92 | 1.59 | 4.26% | 37.25 | 38.97 | 14937 | 5729.10 | 1.56% |
| 2025-06-06 | 36.97 | 37.33 | 0.36 | 0.97% | 36.70 | 37.65 | 6064 | 2260.20 | 0.63% |
| 2025-06-05 | 37.35 | 36.97 | -0.38 | -1.02% | 36.48 | 37.35 | 10205 | 3759.97 | 1.07% |
| 2025-06-04 | 36.98 | 37.35 | 0.27 | 0.73% | 36.80 | 37.70 | 8040 | 2992.31 | 0.84% |
| 2025-06-03 | 37.12 | 37.18 | -0.12 | -0.32% | 36.69 | 38.00 | 12278 | 4561.27 | 1.28% |
| 2025-05-30 | 37.99 | 37.30 | -0.89 | -2.33% | 37.20 | 38.88 | 12205 | 4593.74 | 1.28% |
| 2025-05-29 | 37.31 | 38.19 | 0.82 | 2.19% | 37.00 | 38.30 | 15708 | 5954.85 | 1.64% |
| 2025-05-28 | 41.00 | 37.37 | -2.36 | -5.94% | 36.80 | 41.23 | 28223 | 10777.61 | 2.95% |
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。
