| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 43.00 | 43.00 | 0.05 | 0.12% | 42.35 | 43.50 | 10903 | 4694.73 | 1.24% |
| 2025-02-17 | 43.81 | 42.95 | -0.59 | -1.36% | 42.10 | 44.00 | 11677 | 4985.26 | 1.33% |
| 2025-02-14 | 45.20 | 43.54 | -1.64 | -3.63% | 43.30 | 45.65 | 15470 | 6797.42 | 1.76% |
| 2025-02-13 | 46.28 | 45.18 | -1.03 | -2.23% | 45.10 | 46.68 | 10569 | 4814.31 | 1.20% |
| 2025-02-12 | 44.98 | 46.21 | 1.21 | 2.69% | 44.54 | 46.89 | 13619 | 6294.14 | 1.55% |
| 2025-02-11 | 45.15 | 45.00 | 0.00 | 0.00% | 44.55 | 46.00 | 10288 | 4647.24 | 1.17% |
| 2025-02-10 | 43.34 | 45.00 | 1.44 | 3.31% | 43.00 | 45.29 | 11099 | 4911.95 | 1.26% |
| 2025-02-07 | 42.80 | 43.56 | 0.76 | 1.78% | 42.80 | 45.33 | 14313 | 6325.94 | 1.63% |
| 2025-02-06 | 41.76 | 42.80 | 0.86 | 2.05% | 41.49 | 42.91 | 7021 | 2969.71 | 0.80% |
| 2025-02-05 | 41.35 | 41.94 | 0.64 | 1.55% | 41.31 | 43.60 | 9757 | 4142.11 | 1.11% |
| 2025-01-27 | 41.49 | 41.30 | -0.26 | -0.63% | 41.23 | 42.10 | 4744 | 1977.25 | 0.54% |
| 2025-01-24 | 40.50 | 41.56 | 1.04 | 2.57% | 40.35 | 42.18 | 8865 | 3688.47 | 1.01% |
| 2025-01-23 | 40.48 | 40.52 | 0.22 | 0.55% | 40.27 | 41.47 | 5960 | 2432.10 | 0.68% |
| 2025-01-22 | 41.60 | 40.30 | -1.35 | -3.24% | 40.10 | 41.65 | 6517 | 2650.76 | 0.74% |
| 2025-01-21 | 41.09 | 41.65 | 0.84 | 2.06% | 40.51 | 41.88 | 5851 | 2418.04 | 0.67% |
| 2025-01-20 | 40.75 | 40.81 | 0.05 | 0.12% | 40.39 | 41.14 | 5384 | 2189.74 | 0.61% |
| 2025-01-17 | 39.26 | 40.76 | 1.40 | 3.56% | 39.00 | 41.34 | 12783 | 5186.07 | 1.45% |
| 2025-01-16 | 40.15 | 39.36 | -0.99 | -2.45% | 39.00 | 40.88 | 8810 | 3491.56 | 1.00% |
| 2025-01-15 | 40.07 | 40.35 | 0.62 | 1.56% | 39.20 | 41.20 | 10569 | 4264.25 | 1.20% |
| 2025-01-14 | 37.38 | 39.73 | 2.33 | 6.23% | 37.38 | 39.76 | 10330 | 4017.27 | 1.17% |
| 2025-01-13 | 37.11 | 37.40 | 0.01 | 0.03% | 36.66 | 38.46 | 8039 | 3000.76 | 0.91% |
| 2025-01-10 | 38.91 | 37.39 | -1.39 | -3.58% | 37.30 | 39.20 | 7773 | 2972.57 | 0.88% |
| 2025-01-09 | 37.99 | 38.78 | 0.88 | 2.32% | 37.97 | 39.55 | 8841 | 3437.18 | 1.01% |
| 2025-01-08 | 40.48 | 37.90 | -2.58 | -6.37% | 37.10 | 40.48 | 18145 | 6917.32 | 2.06% |
| 2025-01-07 | 39.97 | 40.48 | 0.39 | 0.97% | 39.80 | 40.48 | 4255 | 1706.80 | 0.48% |
| 2025-01-06 | 39.90 | 40.09 | 0.14 | 0.35% | 39.07 | 40.39 | 5616 | 2234.13 | 0.64% |
| 2025-01-03 | 42.65 | 39.95 | -2.70 | -6.33% | 39.80 | 43.33 | 11205 | 4595.55 | 1.27% |
| 2025-01-02 | 42.02 | 42.65 | 0.65 | 1.55% | 41.57 | 44.29 | 15050 | 6492.53 | 1.71% |
| 2024-12-31 | 44.78 | 42.00 | -3.03 | -6.73% | 42.00 | 44.89 | 18098 | 7833.06 | 2.06% |
| 2024-12-30 | 42.90 | 45.03 | 2.14 | 4.99% | 42.89 | 47.15 | 35401 | 16141.69 | 4.03% |
| 2024-12-27 | 41.70 | 42.89 | 1.04 | 2.49% | 41.65 | 42.98 | 9975 | 4230.57 | 1.13% |
| 2024-12-26 | 40.74 | 41.85 | 1.27 | 3.13% | 40.50 | 42.33 | 14108 | 5849.78 | 1.60% |
| 2024-12-25 | 42.00 | 40.58 | -1.42 | -3.38% | 40.50 | 42.00 | 6927 | 2840.13 | 0.79% |
| 2024-12-24 | 42.09 | 42.00 | 0.30 | 0.72% | 41.05 | 42.30 | 3902 | 1632.30 | 0.44% |
| 2024-12-23 | 43.35 | 41.70 | -1.60 | -3.70% | 41.40 | 43.35 | 8267 | 3478.74 | 0.94% |
| 2024-12-20 | 43.65 | 43.30 | -0.65 | -1.48% | 43.03 | 44.65 | 7755 | 3387.54 | 0.88% |
| 2024-12-19 | 42.28 | 43.95 | 1.47 | 3.46% | 42.00 | 44.44 | 13363 | 5827.66 | 1.52% |
| 2024-12-18 | 42.20 | 42.48 | 0.37 | 0.88% | 41.90 | 43.46 | 8205 | 3500.55 | 0.93% |
| 2024-12-17 | 42.26 | 42.11 | -0.28 | -0.66% | 41.60 | 42.70 | 7977 | 3367.64 | 0.91% |
| 2024-12-16 | 42.78 | 42.39 | -0.42 | -0.98% | 42.01 | 43.08 | 5486 | 2326.90 | 0.62% |
| 2024-12-13 | 43.70 | 42.81 | -1.07 | -2.44% | 42.78 | 43.70 | 7069 | 3049.75 | 0.80% |
| 2024-12-12 | 42.96 | 43.88 | 1.08 | 2.52% | 42.50 | 43.96 | 14568 | 6312.33 | 1.66% |
| 2024-12-11 | 43.61 | 42.80 | -1.17 | -2.66% | 42.51 | 43.88 | 13398 | 5759.99 | 1.52% |
| 2024-12-10 | 44.30 | 43.97 | 0.57 | 1.31% | 43.48 | 44.78 | 14463 | 6378.24 | 1.64% |
| 2024-12-09 | 43.54 | 43.40 | -0.06 | -0.14% | 42.88 | 44.08 | 13055 | 5673.60 | 1.48% |
| 2024-12-06 | 43.82 | 43.46 | -0.40 | -0.91% | 42.50 | 43.82 | 14722 | 6355.90 | 1.67% |
| 2024-12-05 | 44.36 | 43.86 | -0.82 | -1.84% | 43.42 | 45.01 | 13620 | 6001.47 | 1.55% |
| 2024-12-04 | 45.50 | 44.68 | -0.72 | -1.59% | 44.05 | 45.69 | 7190 | 3232.75 | 0.82% |
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。
