| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-05-27 | 40.22 | 39.73 | -0.56 | -1.39% | 39.45 | 40.30 | 10203 | 4063.11 | 1.07% |
| 2025-05-26 | 39.68 | 40.29 | 0.67 | 1.69% | 39.60 | 40.63 | 15530 | 6233.01 | 1.62% |
| 2025-05-23 | 39.38 | 39.62 | 0.27 | 0.69% | 39.00 | 41.20 | 23875 | 9587.64 | 2.49% |
| 2025-05-22 | 38.39 | 39.35 | 0.67 | 1.73% | 38.35 | 40.86 | 25222 | 9919.33 | 2.64% |
| 2025-05-21 | 38.26 | 38.68 | 0.02 | 0.05% | 38.06 | 38.80 | 9171 | 3526.60 | 0.96% |
| 2025-05-20 | 38.68 | 38.66 | -0.02 | -0.05% | 38.35 | 39.17 | 11445 | 4428.56 | 1.20% |
| 2025-05-19 | 38.42 | 38.68 | 0.26 | 0.68% | 37.80 | 39.13 | 8519 | 3282.41 | 0.89% |
| 2025-05-16 | 38.39 | 38.42 | 0.03 | 0.08% | 38.09 | 38.90 | 9731 | 3758.54 | 1.02% |
| 2025-05-15 | 38.38 | 38.39 | -0.02 | -0.05% | 37.61 | 38.88 | 9625 | 3682.15 | 1.01% |
| 2025-05-14 | 39.17 | 38.41 | -0.92 | -2.34% | 38.24 | 39.49 | 15201 | 5865.94 | 1.59% |
| 2025-05-13 | 39.88 | 39.33 | -0.22 | -0.56% | 39.12 | 39.95 | 10429 | 4118.39 | 1.09% |
| 2025-05-12 | 40.00 | 39.55 | -0.19 | -0.48% | 38.85 | 40.10 | 15531 | 6120.34 | 1.62% |
| 2025-05-09 | 39.99 | 39.74 | -0.25 | -0.63% | 39.67 | 40.38 | 10098 | 4037.59 | 1.06% |
| 2025-05-08 | 39.24 | 39.99 | 0.49 | 1.24% | 39.06 | 40.14 | 9689 | 3843.18 | 1.01% |
| 2025-05-07 | 39.84 | 39.50 | 0.00 | 0.00% | 38.83 | 40.01 | 12980 | 5111.46 | 1.36% |
| 2025-05-06 | 38.50 | 39.50 | 1.24 | 3.24% | 38.02 | 39.68 | 13523 | 5257.37 | 1.41% |
| 2025-04-30 | 37.00 | 38.26 | 1.06 | 2.85% | 36.85 | 38.93 | 13724 | 5238.60 | 1.43% |
| 2025-04-29 | 36.43 | 37.20 | 0.68 | 1.86% | 36.25 | 37.70 | 8522 | 3172.38 | 0.89% |
| 2025-04-28 | 38.36 | 36.52 | -1.38 | -3.64% | 36.43 | 38.36 | 8468 | 3124.05 | 0.88% |
| 2025-04-25 | 37.00 | 37.90 | 1.06 | 2.88% | 36.57 | 38.25 | 13677 | 5156.09 | 1.43% |
| 2025-04-24 | 35.98 | 36.84 | 0.90 | 2.50% | 35.70 | 37.44 | 13820 | 5082.89 | 1.44% |
| 2025-04-23 | 35.34 | 35.94 | 0.66 | 1.87% | 35.21 | 36.62 | 10267 | 3695.69 | 1.07% |
| 2025-04-22 | 35.82 | 35.28 | -0.50 | -1.40% | 35.23 | 36.20 | 10151 | 3624.34 | 1.06% |
| 2025-04-21 | 34.22 | 35.78 | 1.56 | 4.56% | 34.03 | 35.84 | 16758 | 5912.04 | 1.75% |
| 2025-04-18 | 36.00 | 34.22 | -1.48 | -4.15% | 33.01 | 36.00 | 26325 | 8991.21 | 2.75% |
| 2025-04-17 | 35.10 | 35.70 | 0.60 | 1.71% | 34.69 | 36.42 | 7589 | 2714.42 | 0.86% |
| 2025-04-16 | 36.12 | 35.10 | -1.82 | -4.93% | 34.70 | 36.77 | 10970 | 3889.73 | 1.25% |
| 2025-04-15 | 36.90 | 36.92 | 0.02 | 0.05% | 36.45 | 37.11 | 4290 | 1577.60 | 0.49% |
| 2025-04-14 | 38.00 | 36.90 | 0.29 | 0.79% | 36.65 | 38.00 | 5036 | 1873.52 | 0.57% |
| 2025-04-11 | 36.50 | 36.61 | -0.19 | -0.52% | 36.30 | 37.29 | 6796 | 2501.50 | 0.77% |
| 2025-04-10 | 35.80 | 36.80 | 1.70 | 4.84% | 35.76 | 37.47 | 12989 | 4766.65 | 1.48% |
| 2025-04-09 | 34.99 | 35.10 | -0.40 | -1.13% | 32.45 | 35.50 | 15316 | 5198.21 | 1.74% |
| 2025-04-08 | 36.01 | 35.50 | -1.81 | -4.85% | 34.68 | 37.88 | 18974 | 6819.34 | 2.16% |
| 2025-04-07 | 38.88 | 37.31 | -4.14 | -9.99% | 37.31 | 39.78 | 11363 | 4290.76 | 1.29% |
| 2025-04-03 | 42.57 | 41.45 | -1.12 | -2.63% | 40.78 | 42.57 | 8465 | 3514.29 | 0.96% |
| 2025-04-02 | 44.00 | 42.57 | -0.88 | -2.03% | 42.43 | 44.98 | 14007 | 6118.90 | 1.59% |
| 2025-04-01 | 40.69 | 43.45 | 2.98 | 7.36% | 40.60 | 44.35 | 24846 | 10707.92 | 2.83% |
| 2025-03-31 | 41.42 | 40.47 | -1.05 | -2.53% | 40.03 | 41.51 | 6009 | 2441.37 | 0.68% |
| 2025-03-28 | 42.54 | 41.52 | -1.02 | -2.40% | 41.40 | 42.63 | 5159 | 2154.21 | 0.59% |
| 2025-03-27 | 42.68 | 42.54 | 0.30 | 0.71% | 41.60 | 42.78 | 4235 | 1793.42 | 0.48% |
| 2025-03-26 | 41.62 | 42.24 | 0.37 | 0.88% | 41.51 | 42.83 | 5357 | 2272.21 | 0.61% |
| 2025-03-25 | 42.53 | 41.87 | -0.66 | -1.55% | 41.49 | 42.61 | 5216 | 2183.85 | 0.59% |
| 2025-03-24 | 42.30 | 42.53 | 0.23 | 0.54% | 41.89 | 42.89 | 5157 | 2182.47 | 0.59% |
| 2025-03-21 | 43.22 | 42.30 | -0.75 | -1.74% | 42.22 | 43.22 | 5771 | 2460.01 | 0.66% |
| 2025-03-20 | 43.90 | 43.05 | -0.70 | -1.60% | 43.01 | 43.95 | 5918 | 2563.36 | 0.67% |
| 2025-03-19 | 43.31 | 43.75 | 0.17 | 0.39% | 43.30 | 44.30 | 6150 | 2690.06 | 0.70% |
| 2025-03-18 | 43.02 | 43.58 | 0.46 | 1.07% | 42.98 | 43.92 | 8798 | 3816.01 | 1.00% |
| 2025-03-17 | 42.40 | 43.12 | 0.43 | 1.01% | 42.37 | 43.40 | 6949 | 2985.61 | 0.79% |
| 2025-03-14 | 41.96 | 42.69 | 0.77 | 1.84% | 41.58 | 42.93 | 8118 | 3450.40 | 0.92% |
| 2025-03-13 | 43.04 | 41.92 | -1.15 | -2.67% | 41.50 | 43.04 | 9357 | 3931.25 | 1.06% |
| 2025-03-12 | 43.00 | 43.07 | 0.89 | 2.11% | 42.35 | 44.80 | 12371 | 5399.30 | 1.41% |
| 2025-03-11 | 41.71 | 42.18 | -0.05 | -0.12% | 41.32 | 42.25 | 4889 | 2041.76 | 0.56% |
| 2025-03-10 | 42.60 | 42.23 | -0.37 | -0.87% | 42.00 | 42.81 | 4479 | 1893.19 | 0.51% |
| 2025-03-07 | 42.91 | 42.60 | -0.42 | -0.98% | 42.52 | 43.29 | 6542 | 2800.47 | 0.74% |
| 2025-03-06 | 43.25 | 43.02 | -0.21 | -0.49% | 42.50 | 43.44 | 6409 | 2754.81 | 0.73% |
| 2025-03-05 | 43.11 | 43.23 | 0.06 | 0.14% | 42.76 | 43.52 | 3696 | 1593.41 | 0.42% |
| 2025-03-04 | 43.29 | 43.17 | 0.25 | 0.58% | 42.40 | 43.50 | 4619 | 1981.15 | 0.53% |
| 2025-03-03 | 42.49 | 42.92 | 0.45 | 1.06% | 42.23 | 44.01 | 9386 | 4049.78 | 1.07% |
| 2025-02-28 | 42.86 | 42.47 | -0.78 | -1.80% | 42.31 | 44.31 | 9329 | 4027.82 | 1.06% |
| 2025-02-27 | 43.73 | 43.25 | -0.63 | -1.44% | 42.51 | 43.88 | 8280 | 3568.64 | 0.94% |
| 2025-02-26 | 43.56 | 43.88 | 0.02 | 0.05% | 43.53 | 44.38 | 8829 | 3877.00 | 1.00% |
| 2025-02-25 | 43.20 | 43.86 | 0.06 | 0.14% | 42.89 | 44.68 | 8410 | 3700.99 | 0.96% |
| 2025-02-24 | 45.74 | 43.80 | -1.90 | -4.16% | 43.50 | 45.74 | 13402 | 5915.45 | 1.52% |
| 2025-02-21 | 45.35 | 45.70 | 0.70 | 1.56% | 44.29 | 47.00 | 22465 | 10257.35 | 2.55% |
| 2025-02-20 | 43.75 | 45.00 | 1.77 | 4.09% | 43.09 | 45.13 | 15702 | 6938.69 | 1.79% |
| 2025-02-19 | 42.91 | 43.23 | 0.23 | 0.53% | 42.89 | 43.76 | 5748 | 2485.17 | 0.65% |
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。
