| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 12.29 | 12.11 | -0.36 | -2.89% | 12.07 | 12.41 | 127833 | 15615.77 | 5.87% |
| 2025-07-31 | 12.36 | 12.47 | -0.83 | -6.24% | 12.26 | 12.78 | 205425 | 25506.12 | 9.43% |
| 2025-07-30 | 13.30 | 13.30 | -1.48 | -10.01% | 13.30 | 13.62 | 80058 | 10649.30 | 3.68% |
| 2025-07-29 | 14.74 | 14.78 | -0.01 | -0.07% | 14.70 | 15.20 | 72206 | 10789.28 | 3.32% |
| 2025-07-28 | 14.58 | 14.79 | -0.04 | -0.27% | 14.21 | 14.96 | 65978 | 9677.13 | 3.03% |
| 2025-07-25 | 14.70 | 14.83 | 0.15 | 1.02% | 14.46 | 14.96 | 61241 | 9033.91 | 2.81% |
| 2025-07-24 | 14.86 | 14.68 | -0.17 | -1.14% | 14.50 | 14.97 | 59980 | 8776.46 | 2.75% |
| 2025-07-23 | 14.42 | 14.85 | 0.43 | 2.98% | 14.40 | 15.33 | 85882 | 12766.20 | 3.94% |
| 2025-07-22 | 14.76 | 14.42 | -0.27 | -1.84% | 14.40 | 14.76 | 32153 | 4655.87 | 1.48% |
| 2025-07-21 | 14.62 | 14.69 | 0.03 | 0.20% | 14.62 | 14.88 | 23350 | 3443.32 | 1.07% |
| 2025-07-18 | 14.97 | 14.66 | -0.06 | -0.41% | 14.50 | 14.97 | 24338 | 3560.41 | 1.12% |
| 2025-07-17 | 14.40 | 14.72 | 0.29 | 2.01% | 14.40 | 14.77 | 40317 | 5913.19 | 1.85% |
| 2025-07-16 | 14.71 | 14.43 | -0.28 | -1.90% | 14.28 | 14.78 | 54222 | 7849.19 | 2.49% |
| 2025-07-15 | 14.66 | 14.71 | 0.06 | 0.41% | 14.57 | 14.92 | 42113 | 6222.13 | 1.93% |
| 2025-07-14 | 14.40 | 14.65 | 0.25 | 1.74% | 14.40 | 14.89 | 53187 | 7771.86 | 2.44% |
| 2025-07-11 | 13.99 | 14.40 | 0.28 | 1.98% | 13.99 | 14.54 | 60981 | 8749.32 | 2.80% |
| 2025-07-10 | 13.53 | 14.12 | 0.60 | 4.44% | 13.53 | 14.49 | 99035 | 14092.33 | 4.55% |
| 2025-07-09 | 13.70 | 13.52 | -0.14 | -1.02% | 13.47 | 13.71 | 22092 | 2997.69 | 1.01% |
| 2025-07-08 | 13.49 | 13.66 | 0.17 | 1.26% | 13.35 | 13.66 | 22026 | 2981.49 | 1.01% |
| 2025-07-07 | 13.66 | 13.49 | -0.10 | -0.74% | 13.32 | 13.66 | 21425 | 2879.83 | 0.98% |
| 2025-07-04 | 14.05 | 13.59 | -0.48 | -3.41% | 13.52 | 14.05 | 56927 | 7839.50 | 2.61% |
| 2025-07-03 | 13.55 | 14.07 | 0.70 | 5.24% | 13.51 | 14.16 | 97922 | 13625.75 | 4.50% |
| 2025-07-02 | 13.35 | 13.37 | 0.08 | 0.60% | 13.18 | 13.40 | 28723 | 3818.76 | 1.32% |
| 2025-07-01 | 13.39 | 13.29 | -0.12 | -0.89% | 13.20 | 13.47 | 33799 | 4501.89 | 1.55% |
| 2025-06-30 | 13.30 | 13.41 | 0.00 | 0.00% | 13.14 | 13.46 | 36609 | 4868.13 | 1.68% |
| 2025-06-27 | 13.56 | 13.41 | -0.14 | -1.03% | 13.36 | 13.63 | 24463 | 3293.81 | 1.12% |
| 2025-06-26 | 13.85 | 13.55 | -0.17 | -1.24% | 13.53 | 13.85 | 25150 | 3434.73 | 1.16% |
| 2025-06-25 | 13.45 | 13.72 | 0.28 | 2.08% | 13.30 | 13.73 | 36357 | 4930.99 | 1.67% |
| 2025-06-24 | 13.54 | 13.44 | 0.28 | 2.13% | 13.16 | 13.54 | 31279 | 4194.23 | 1.44% |
| 2025-06-23 | 13.00 | 13.16 | 0.06 | 0.46% | 12.83 | 13.23 | 29543 | 3868.67 | 1.36% |
| 2025-06-20 | 13.11 | 13.10 | -0.01 | -0.08% | 12.95 | 13.24 | 17370 | 2268.73 | 0.80% |
| 2025-06-19 | 13.37 | 13.11 | -0.26 | -1.94% | 13.10 | 13.45 | 20637 | 2731.78 | 0.95% |
| 2025-06-18 | 13.60 | 13.37 | -0.16 | -1.18% | 13.25 | 13.60 | 17508 | 2340.88 | 0.80% |
| 2025-06-17 | 13.72 | 13.53 | -0.19 | -1.38% | 13.48 | 13.90 | 20867 | 2835.97 | 0.96% |
| 2025-06-16 | 13.30 | 13.72 | 0.35 | 2.62% | 13.30 | 13.88 | 32340 | 4420.65 | 1.49% |
| 2025-06-13 | 13.70 | 13.39 | -0.28 | -2.05% | 13.33 | 13.85 | 31634 | 4285.86 | 1.45% |
| 2025-06-12 | 13.83 | 13.67 | -0.25 | -1.80% | 13.61 | 13.92 | 30006 | 4123.62 | 1.38% |
| 2025-06-11 | 14.16 | 13.92 | -0.49 | -3.40% | 13.85 | 14.26 | 70131 | 9856.93 | 3.22% |
| 2025-06-10 | 13.45 | 14.41 | 0.93 | 6.90% | 12.91 | 14.41 | 130975 | 17613.57 | 6.02% |
| 2025-06-09 | 14.32 | 13.48 | -0.72 | -5.07% | 13.25 | 14.32 | 134965 | 18375.28 | 6.20% |
| 2025-06-06 | 14.38 | 14.20 | -0.08 | -0.56% | 14.16 | 14.38 | 19671 | 2798.23 | 0.90% |
| 2025-06-05 | 14.35 | 14.28 | -0.07 | -0.49% | 14.17 | 14.50 | 20793 | 2975.42 | 0.95% |
| 2025-06-04 | 14.43 | 14.35 | -0.08 | -0.55% | 14.26 | 14.52 | 25278 | 3633.04 | 1.16% |
| 2025-06-03 | 14.28 | 14.43 | 0.15 | 1.05% | 14.22 | 14.60 | 24596 | 3534.73 | 1.13% |
| 2025-05-30 | 14.70 | 14.28 | -0.46 | -3.12% | 14.26 | 14.76 | 28836 | 4165.95 | 1.32% |
| 2025-05-29 | 14.83 | 14.74 | 0.05 | 0.34% | 14.52 | 14.83 | 24569 | 3608.05 | 1.13% |
| 2025-05-28 | 14.76 | 14.69 | -0.13 | -0.88% | 14.61 | 14.93 | 16411 | 2418.47 | 0.75% |
| 2025-05-27 | 14.78 | 14.82 | 0.09 | 0.61% | 14.59 | 14.85 | 19610 | 2884.72 | 0.90% |
| 2025-05-26 | 15.08 | 14.73 | -0.35 | -2.32% | 14.68 | 15.25 | 57630 | 8570.09 | 2.65% |
| 2025-05-23 | 15.32 | 15.08 | -0.24 | -1.57% | 14.96 | 15.47 | 32197 | 4901.00 | 1.48% |
| 2025-05-22 | 15.27 | 15.32 | 0.06 | 0.39% | 15.20 | 15.89 | 58469 | 9104.44 | 2.69% |
| 2025-05-21 | 14.86 | 15.26 | 0.36 | 2.42% | 14.72 | 15.46 | 58702 | 8870.56 | 2.70% |
| 2025-05-20 | 15.17 | 14.90 | -0.26 | -1.72% | 14.88 | 15.18 | 59732 | 8965.00 | 2.74% |
| 2025-05-19 | 15.79 | 15.16 | -0.56 | -3.56% | 15.05 | 15.79 | 51473 | 7869.00 | 2.36% |
| 2025-05-16 | 15.29 | 15.72 | 0.44 | 2.88% | 15.20 | 15.73 | 35269 | 5500.10 | 1.62% |
| 2025-05-15 | 15.49 | 15.28 | -0.21 | -1.36% | 15.19 | 15.54 | 21287 | 3256.64 | 0.98% |
| 2025-05-14 | 15.70 | 15.49 | -0.18 | -1.15% | 15.42 | 15.76 | 41089 | 6388.79 | 1.89% |
| 2025-05-13 | 16.03 | 15.67 | -0.19 | -1.20% | 15.56 | 16.16 | 52928 | 8373.42 | 2.43% |
| 2025-05-12 | 15.96 | 15.86 | -0.10 | -0.63% | 15.66 | 16.20 | 45886 | 7320.19 | 2.11% |
| 2025-05-09 | 16.11 | 15.96 | -0.18 | -1.12% | 15.78 | 16.29 | 46635 | 7435.25 | 2.14% |
| 2025-05-08 | 15.49 | 16.14 | 0.70 | 4.53% | 15.44 | 16.18 | 88979 | 14167.10 | 4.09% |
| 2025-05-07 | 15.68 | 15.44 | -0.11 | -0.71% | 15.33 | 15.86 | 47849 | 7467.95 | 2.20% |
| 2025-05-06 | 15.10 | 15.55 | 0.54 | 3.60% | 14.80 | 15.69 | 73206 | 11205.92 | 3.36% |
| 2025-04-30 | 14.83 | 15.01 | 0.13 | 0.87% | 14.79 | 15.33 | 60650 | 9154.33 | 2.79% |
| 2025-04-29 | 14.54 | 14.88 | -1.27 | -7.86% | 14.54 | 15.32 | 103768 | 15442.39 | 4.77% |
| 2025-04-28 | 15.78 | 16.15 | 0.38 | 2.41% | 15.40 | 16.25 | 83628 | 13288.27 | 3.84% |
| 2025-04-25 | 15.08 | 15.77 | 0.59 | 3.89% | 14.90 | 16.03 | 101194 | 15818.62 | 4.65% |
| 2025-04-24 | 15.08 | 15.18 | 0.11 | 0.73% | 14.88 | 15.76 | 67743 | 10392.42 | 3.11% |
| 2025-04-23 | 14.90 | 15.07 | 0.12 | 0.80% | 14.76 | 15.39 | 74899 | 11298.21 | 3.44% |
| 2025-04-22 | 15.20 | 14.95 | -0.65 | -4.17% | 14.75 | 15.52 | 78969 | 11895.23 | 3.63% |
| 2025-04-21 | 15.94 | 15.60 | -0.02 | -0.13% | 15.26 | 15.98 | 57635 | 8944.51 | 2.65% |
| 2025-04-18 | 16.49 | 15.62 | -1.18 | -7.02% | 15.62 | 16.61 | 126551 | 20268.65 | 5.81% |
| 2025-04-17 | 15.96 | 16.80 | 1.53 | 10.02% | 15.90 | 16.80 | 97636 | 16180.70 | 4.48% |
| 2025-04-16 | 15.08 | 15.27 | -0.53 | -3.35% | 14.39 | 15.66 | 107768 | 16168.52 | 4.95% |
| 2025-04-15 | 16.59 | 15.80 | -0.88 | -5.28% | 15.47 | 17.08 | 136182 | 21678.57 | 6.25% |
| 2025-04-14 | 16.47 | 16.68 | 0.51 | 3.15% | 15.42 | 17.10 | 186498 | 30498.88 | 8.57% |
| 2025-04-11 | 14.96 | 16.17 | 1.22 | 8.16% | 14.80 | 16.35 | 98243 | 15626.18 | 4.51% |
| 2025-04-10 | 14.20 | 14.95 | 1.01 | 7.25% | 14.20 | 15.20 | 59734 | 8841.71 | 2.74% |
| 2025-04-09 | 13.60 | 13.94 | -0.01 | -0.07% | 12.80 | 14.11 | 50283 | 6822.92 | 2.31% |
| 2025-04-08 | 13.01 | 13.95 | 0.14 | 1.01% | 13.00 | 14.20 | 50485 | 6881.77 | 2.32% |
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。
