| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 14.19 | 14.79 | 0.39 | 2.71% | 14.19 | 14.95 | 43129 | 6346.41 | 1.98% |
| 2025-03-28 | 14.70 | 14.40 | -0.07 | -0.48% | 14.20 | 14.70 | 28234 | 4076.66 | 1.30% |
| 2025-03-27 | 14.96 | 14.47 | -0.46 | -3.08% | 14.47 | 15.07 | 38497 | 5663.28 | 1.77% |
| 2025-03-26 | 14.50 | 14.93 | 0.30 | 2.05% | 14.50 | 15.08 | 40287 | 6026.26 | 1.85% |
| 2025-03-25 | 14.38 | 14.63 | 0.12 | 0.83% | 14.38 | 14.99 | 43132 | 6346.26 | 1.98% |
| 2025-03-24 | 15.02 | 14.51 | -0.51 | -3.40% | 14.04 | 15.28 | 76411 | 11101.90 | 3.51% |
| 2025-03-21 | 15.37 | 15.02 | -0.35 | -2.28% | 14.69 | 15.37 | 89670 | 13429.74 | 4.12% |
| 2025-03-20 | 14.57 | 15.37 | 0.43 | 2.88% | 14.57 | 15.47 | 118614 | 17997.57 | 5.45% |
| 2025-03-19 | 14.85 | 14.94 | -0.16 | -1.06% | 14.82 | 15.66 | 119112 | 18063.28 | 5.47% |
| 2025-03-18 | 14.67 | 15.10 | 0.03 | 0.20% | 14.60 | 15.18 | 141930 | 21079.72 | 6.52% |
| 2025-03-17 | 14.53 | 15.07 | -0.75 | -4.74% | 14.24 | 15.68 | 246770 | 36221.16 | 11.33% |
| 2025-03-14 | 17.70 | 15.82 | -0.27 | -1.68% | 15.70 | 17.70 | 334906 | 56812.19 | 15.38% |
| 2025-03-13 | 16.09 | 16.09 | 1.46 | 9.98% | 16.09 | 16.09 | 95005 | 15286.31 | 4.36% |
| 2025-03-12 | 14.50 | 14.63 | 0.13 | 0.90% | 14.23 | 15.46 | 130949 | 19475.08 | 6.01% |
| 2025-03-11 | 13.65 | 14.50 | 0.63 | 4.54% | 13.60 | 14.53 | 114453 | 16055.36 | 5.26% |
| 2025-03-10 | 13.60 | 13.87 | 0.27 | 1.99% | 13.42 | 13.89 | 49235 | 6715.44 | 2.26% |
| 2025-03-07 | 13.67 | 13.60 | -0.22 | -1.59% | 13.50 | 14.07 | 40478 | 5562.32 | 1.86% |
| 2025-03-06 | 13.70 | 13.82 | 0.20 | 1.47% | 13.55 | 13.93 | 37102 | 5107.33 | 1.70% |
| 2025-03-05 | 13.61 | 13.62 | 0.01 | 0.07% | 13.25 | 13.86 | 48832 | 6618.95 | 2.24% |
| 2025-03-04 | 12.88 | 13.61 | 0.61 | 4.69% | 12.85 | 13.77 | 70180 | 9477.48 | 3.22% |
| 2025-03-03 | 13.50 | 13.00 | -1.07 | -7.60% | 12.87 | 14.10 | 93064 | 12271.40 | 4.27% |
| 2025-02-28 | 14.98 | 14.07 | -0.93 | -6.20% | 14.00 | 15.05 | 68202 | 9741.50 | 3.13% |
| 2025-02-27 | 14.94 | 15.00 | -0.07 | -0.46% | 14.73 | 15.29 | 55463 | 8326.94 | 2.55% |
| 2025-02-26 | 15.25 | 15.07 | -0.45 | -2.90% | 14.87 | 15.67 | 80483 | 12177.88 | 3.70% |
| 2025-02-25 | 14.53 | 15.52 | 0.77 | 5.22% | 14.46 | 15.95 | 78837 | 12193.96 | 3.62% |
| 2025-02-24 | 14.90 | 14.75 | -0.14 | -0.94% | 14.11 | 15.03 | 87810 | 12881.63 | 4.03% |
| 2025-02-21 | 13.83 | 14.89 | 1.08 | 7.82% | 13.83 | 15.19 | 140398 | 20748.91 | 6.45% |
| 2025-02-20 | 13.24 | 13.81 | 0.49 | 3.68% | 13.12 | 13.83 | 57608 | 7814.51 | 2.65% |
| 2025-02-19 | 12.90 | 13.32 | 0.36 | 2.78% | 12.77 | 13.44 | 41249 | 5469.51 | 1.89% |
| 2025-02-18 | 12.66 | 12.96 | 0.18 | 1.41% | 12.66 | 13.46 | 44362 | 5824.64 | 2.04% |
| 2025-02-17 | 12.78 | 12.78 | -0.07 | -0.54% | 12.46 | 13.16 | 46799 | 5960.03 | 2.15% |
| 2025-02-14 | 13.17 | 12.85 | -0.46 | -3.46% | 12.58 | 13.21 | 41242 | 5312.89 | 1.89% |
| 2025-02-13 | 13.35 | 13.31 | -0.03 | -0.22% | 13.14 | 13.68 | 32517 | 4368.43 | 1.49% |
| 2025-02-12 | 13.24 | 13.34 | 0.10 | 0.76% | 13.05 | 13.43 | 25924 | 3429.45 | 1.19% |
| 2025-02-11 | 13.06 | 13.24 | 0.07 | 0.53% | 12.77 | 13.34 | 38359 | 5002.19 | 1.76% |
| 2025-02-10 | 12.64 | 13.17 | 0.54 | 4.28% | 12.64 | 13.34 | 32293 | 4231.93 | 1.48% |
| 2025-02-07 | 12.57 | 12.63 | 0.02 | 0.16% | 12.43 | 12.89 | 31433 | 3968.45 | 1.44% |
| 2025-02-06 | 11.89 | 12.61 | 0.69 | 5.79% | 11.78 | 12.63 | 33476 | 4142.99 | 1.54% |
| 2025-02-05 | 11.37 | 11.92 | 0.62 | 5.49% | 11.27 | 12.00 | 30359 | 3563.73 | 1.39% |
| 2025-01-27 | 11.73 | 11.30 | -0.40 | -3.42% | 11.21 | 11.93 | 24737 | 2818.94 | 1.14% |
| 2025-01-24 | 11.55 | 11.70 | 0.23 | 2.01% | 11.32 | 11.90 | 16776 | 1942.21 | 0.77% |
| 2025-01-23 | 11.65 | 11.47 | -0.08 | -0.69% | 11.45 | 11.81 | 21280 | 2474.16 | 0.98% |
| 2025-01-22 | 11.44 | 11.55 | 0.11 | 0.96% | 11.23 | 11.62 | 19827 | 2274.41 | 0.91% |
| 2025-01-21 | 12.12 | 11.44 | -0.33 | -2.80% | 11.36 | 12.12 | 35621 | 4126.00 | 1.64% |
| 2025-01-20 | 11.70 | 11.77 | 0.27 | 2.35% | 11.52 | 12.03 | 24309 | 2878.20 | 1.12% |
| 2025-01-17 | 11.72 | 11.50 | -0.09 | -0.78% | 11.43 | 11.72 | 16653 | 1922.49 | 0.76% |
| 2025-01-16 | 12.04 | 11.59 | -0.33 | -2.77% | 11.58 | 12.10 | 21340 | 2514.27 | 0.98% |
| 2025-01-15 | 12.07 | 11.92 | -0.15 | -1.24% | 11.85 | 12.12 | 19761 | 2364.50 | 0.91% |
| 2025-01-14 | 11.42 | 12.07 | 0.64 | 5.60% | 11.42 | 12.10 | 21327 | 2532.05 | 0.98% |
| 2025-01-13 | 11.20 | 11.43 | 0.03 | 0.26% | 10.88 | 11.45 | 15378 | 1728.76 | 0.71% |
| 2025-01-10 | 11.64 | 11.40 | -0.32 | -2.73% | 11.37 | 11.95 | 16676 | 1944.46 | 0.77% |
| 2025-01-09 | 11.71 | 11.72 | 0.14 | 1.21% | 11.48 | 11.84 | 15330 | 1792.66 | 0.70% |
| 2025-01-08 | 11.60 | 11.58 | -0.15 | -1.28% | 11.25 | 11.80 | 18496 | 2131.79 | 0.85% |
| 2025-01-07 | 11.28 | 11.73 | 0.37 | 3.26% | 11.28 | 11.75 | 16646 | 1916.87 | 0.76% |
| 2025-01-06 | 11.33 | 11.36 | 0.03 | 0.26% | 10.75 | 11.80 | 22368 | 2538.02 | 1.03% |
| 2025-01-03 | 12.17 | 11.33 | -0.84 | -6.90% | 11.32 | 12.35 | 30559 | 3596.78 | 1.40% |
| 2025-01-02 | 12.08 | 12.17 | -0.15 | -1.22% | 11.88 | 12.34 | 32635 | 3971.52 | 1.50% |
| 2024-12-31 | 13.08 | 12.32 | -0.53 | -4.12% | 12.28 | 13.08 | 38172 | 4790.85 | 1.75% |
| 2024-12-30 | 13.50 | 12.85 | -0.81 | -5.93% | 12.72 | 13.57 | 61685 | 8024.76 | 2.83% |
| 2024-12-27 | 13.89 | 13.66 | -0.09 | -0.65% | 13.42 | 13.95 | 53665 | 7339.64 | 2.46% |
| 2024-12-26 | 13.70 | 13.75 | -0.02 | -0.15% | 13.42 | 13.78 | 53255 | 7247.36 | 2.45% |
| 2024-12-25 | 14.10 | 13.77 | -0.19 | -1.36% | 13.23 | 14.25 | 116538 | 16115.96 | 5.35% |
| 2024-12-24 | 13.09 | 13.96 | 1.27 | 10.01% | 12.77 | 13.96 | 37294 | 5159.33 | 1.71% |
| 2024-12-23 | 12.72 | 12.69 | -0.03 | -0.24% | 12.44 | 13.07 | 39440 | 5050.91 | 1.81% |
| 2024-12-20 | 12.52 | 12.72 | 0.14 | 1.11% | 12.43 | 12.85 | 20097 | 2552.10 | 0.92% |
| 2024-12-19 | 12.21 | 12.58 | 0.03 | 0.24% | 12.21 | 12.75 | 25458 | 3198.36 | 1.17% |
| 2024-12-18 | 12.40 | 12.55 | 0.03 | 0.24% | 12.21 | 13.04 | 38450 | 4837.87 | 1.77% |
| 2024-12-17 | 13.12 | 12.52 | -0.60 | -4.57% | 12.48 | 13.36 | 49784 | 6380.29 | 2.29% |
| 2024-12-16 | 13.87 | 13.12 | -0.91 | -6.49% | 13.03 | 13.98 | 53843 | 7191.41 | 2.47% |
| 2024-12-13 | 14.33 | 14.03 | -0.50 | -3.44% | 14.00 | 14.53 | 46084 | 6500.85 | 2.12% |
| 2024-12-12 | 14.47 | 14.53 | 0.06 | 0.41% | 14.08 | 14.87 | 66495 | 9552.39 | 3.05% |
| 2024-12-11 | 13.97 | 14.47 | 0.42 | 2.99% | 13.83 | 14.50 | 53787 | 7656.93 | 2.47% |
| 2024-12-10 | 14.37 | 14.05 | 0.05 | 0.36% | 13.84 | 14.50 | 53037 | 7471.39 | 2.44% |
| 2024-12-09 | 13.48 | 14.00 | 0.41 | 3.02% | 13.32 | 14.05 | 65220 | 8985.37 | 3.00% |
| 2024-12-06 | 13.92 | 13.59 | -0.33 | -2.37% | 13.58 | 14.01 | 53799 | 7413.93 | 2.47% |
| 2024-12-05 | 13.14 | 13.92 | 0.56 | 4.19% | 13.14 | 14.21 | 82574 | 11421.37 | 3.79% |
| 2024-12-04 | 13.91 | 13.36 | -0.55 | -3.95% | 13.20 | 14.00 | 68488 | 9227.23 | 3.15% |
| 2024-12-03 | 13.58 | 13.91 | 0.22 | 1.61% | 13.45 | 14.23 | 89662 | 12379.04 | 4.12% |
| 2024-12-02 | 13.14 | 13.69 | 0.70 | 5.39% | 13.14 | 13.96 | 128750 | 17571.36 | 5.91% |
| 2024-11-29 | 12.85 | 12.99 | -0.16 | -1.22% | 12.68 | 13.38 | 117084 | 15226.51 | 5.38% |
神力股份(603819)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。
