| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 11.78 | 11.69 | 0.02 | 0.17% | 11.55 | 11.80 | 36335 | 4245.83 | 1.67% |
| 2025-10-24 | 11.65 | 11.67 | 0.02 | 0.17% | 11.61 | 11.75 | 29407 | 3431.21 | 1.35% |
| 2025-10-23 | 11.55 | 11.65 | 0.05 | 0.43% | 11.41 | 11.65 | 31945 | 3687.84 | 1.47% |
| 2025-10-22 | 11.57 | 11.60 | 0.03 | 0.26% | 11.46 | 11.70 | 32062 | 3719.73 | 1.47% |
| 2025-10-21 | 11.43 | 11.57 | 0.14 | 1.22% | 11.30 | 11.58 | 34623 | 3973.07 | 1.59% |
| 2025-10-20 | 11.19 | 11.43 | 0.38 | 3.44% | 11.17 | 11.44 | 48252 | 5466.99 | 2.22% |
| 2025-10-17 | 11.34 | 11.05 | -0.25 | -2.21% | 11.02 | 11.34 | 38812 | 4326.52 | 1.78% |
| 2025-10-16 | 11.46 | 11.30 | -0.19 | -1.65% | 11.29 | 11.59 | 36287 | 4134.55 | 1.67% |
| 2025-10-15 | 11.33 | 11.49 | 0.16 | 1.41% | 11.23 | 11.51 | 32469 | 3702.87 | 1.49% |
| 2025-10-14 | 11.43 | 11.33 | -0.03 | -0.26% | 11.28 | 11.59 | 37549 | 4300.56 | 1.72% |
| 2025-10-13 | 10.99 | 11.36 | -0.04 | -0.35% | 10.86 | 11.43 | 50349 | 5643.75 | 2.31% |
| 2025-10-10 | 11.34 | 11.40 | 0.01 | 0.09% | 11.26 | 11.49 | 36067 | 4115.82 | 1.66% |
| 2025-10-09 | 11.53 | 11.39 | -0.16 | -1.39% | 11.35 | 11.60 | 39491 | 4525.83 | 1.81% |
| 2025-09-30 | 11.68 | 11.55 | -0.11 | -0.94% | 11.54 | 11.73 | 31027 | 3604.42 | 1.43% |
| 2025-09-29 | 11.43 | 11.66 | 0.20 | 1.75% | 11.26 | 11.73 | 44806 | 5192.40 | 2.06% |
| 2025-09-26 | 11.48 | 11.46 | -0.09 | -0.78% | 11.38 | 11.64 | 42032 | 4837.01 | 1.93% |
| 2025-09-25 | 11.70 | 11.55 | -0.14 | -1.20% | 11.50 | 11.80 | 30297 | 3528.78 | 1.39% |
| 2025-09-24 | 11.52 | 11.69 | 0.20 | 1.74% | 11.30 | 11.73 | 44944 | 5197.49 | 2.06% |
| 2025-09-23 | 11.65 | 11.49 | -0.12 | -1.03% | 11.04 | 11.65 | 63321 | 7167.24 | 2.91% |
| 2025-09-22 | 11.65 | 11.61 | -0.12 | -1.02% | 11.58 | 11.80 | 52971 | 6164.92 | 2.43% |
| 2025-09-19 | 12.02 | 11.73 | -0.24 | -2.01% | 11.60 | 12.05 | 51331 | 6043.33 | 2.36% |
| 2025-09-18 | 12.23 | 11.97 | -0.30 | -2.44% | 11.87 | 12.30 | 62190 | 7528.10 | 2.86% |
| 2025-09-17 | 12.31 | 12.27 | -0.05 | -0.41% | 12.18 | 12.33 | 43954 | 5382.03 | 2.02% |
| 2025-09-16 | 12.09 | 12.32 | 0.27 | 2.24% | 11.96 | 12.40 | 66146 | 8082.09 | 3.04% |
| 2025-09-15 | 12.16 | 12.05 | -0.11 | -0.90% | 12.02 | 12.16 | 30064 | 3629.42 | 1.38% |
| 2025-09-12 | 12.31 | 12.16 | -0.14 | -1.14% | 12.15 | 12.35 | 40386 | 4945.75 | 1.85% |
| 2025-09-11 | 12.20 | 12.30 | 0.08 | 0.65% | 12.04 | 12.31 | 40666 | 4968.63 | 1.87% |
| 2025-09-10 | 12.16 | 12.22 | 0.02 | 0.16% | 12.05 | 12.26 | 29150 | 3544.61 | 1.34% |
| 2025-09-09 | 12.35 | 12.20 | -0.17 | -1.37% | 12.14 | 12.38 | 39969 | 4891.17 | 1.84% |
| 2025-09-08 | 12.17 | 12.37 | 0.22 | 1.81% | 12.17 | 12.43 | 56371 | 6950.37 | 2.59% |
| 2025-09-05 | 11.91 | 12.15 | 0.28 | 2.36% | 11.76 | 12.15 | 48550 | 5826.65 | 2.23% |
| 2025-09-04 | 11.72 | 11.87 | 0.12 | 1.02% | 11.71 | 12.04 | 51607 | 6138.99 | 2.37% |
| 2025-09-03 | 12.08 | 11.75 | -0.33 | -2.73% | 11.74 | 12.18 | 55175 | 6556.49 | 2.53% |
| 2025-09-02 | 12.38 | 12.08 | -0.31 | -2.50% | 11.95 | 12.44 | 75844 | 9161.43 | 3.48% |
| 2025-09-01 | 12.21 | 12.39 | 0.18 | 1.47% | 12.17 | 12.70 | 66490 | 8235.26 | 3.05% |
| 2025-08-29 | 12.33 | 12.21 | -0.12 | -0.97% | 12.14 | 12.35 | 50051 | 6127.17 | 2.30% |
| 2025-08-28 | 12.44 | 12.33 | -0.04 | -0.32% | 11.91 | 12.55 | 76193 | 9321.86 | 3.50% |
| 2025-08-27 | 12.65 | 12.37 | -0.26 | -2.06% | 12.36 | 12.95 | 106960 | 13552.57 | 4.91% |
| 2025-08-26 | 12.63 | 12.63 | 0.00 | 0.00% | 12.53 | 12.68 | 53714 | 6787.70 | 2.47% |
| 2025-08-25 | 12.62 | 12.63 | 0.03 | 0.24% | 12.54 | 12.69 | 60489 | 7624.00 | 2.78% |
| 2025-08-22 | 12.68 | 12.60 | -0.10 | -0.79% | 12.49 | 12.72 | 56815 | 7143.56 | 2.61% |
| 2025-08-21 | 12.60 | 12.70 | 0.12 | 0.95% | 12.48 | 12.78 | 81173 | 10263.08 | 3.73% |
| 2025-08-20 | 12.46 | 12.58 | 0.04 | 0.32% | 12.40 | 12.58 | 56924 | 7112.75 | 2.61% |
| 2025-08-19 | 12.43 | 12.54 | 0.11 | 0.88% | 12.29 | 12.54 | 70036 | 8702.95 | 3.22% |
| 2025-08-18 | 12.30 | 12.43 | 0.19 | 1.55% | 12.30 | 12.54 | 76532 | 9503.01 | 3.51% |
| 2025-08-15 | 12.00 | 12.24 | 0.20 | 1.66% | 11.97 | 12.26 | 56312 | 6851.86 | 2.59% |
| 2025-08-14 | 12.34 | 12.04 | -0.29 | -2.35% | 11.94 | 12.38 | 82828 | 10026.83 | 3.80% |
| 2025-08-13 | 12.43 | 12.33 | -0.10 | -0.80% | 12.28 | 12.49 | 60029 | 7413.10 | 2.76% |
| 2025-08-12 | 12.59 | 12.43 | -0.15 | -1.19% | 12.41 | 12.71 | 46784 | 5842.71 | 2.15% |
| 2025-08-11 | 12.49 | 12.58 | 0.16 | 1.29% | 12.42 | 12.63 | 46855 | 5885.07 | 2.15% |
| 2025-08-08 | 12.56 | 12.42 | -0.15 | -1.19% | 12.36 | 12.58 | 37219 | 4628.86 | 1.71% |
| 2025-08-07 | 12.67 | 12.57 | -0.10 | -0.79% | 12.49 | 12.70 | 47775 | 6002.65 | 2.19% |
| 2025-08-06 | 12.50 | 12.67 | 0.17 | 1.36% | 12.41 | 12.77 | 76445 | 9662.71 | 3.51% |
| 2025-08-05 | 12.42 | 12.50 | 0.09 | 0.73% | 12.32 | 12.60 | 74310 | 9238.61 | 3.41% |
| 2025-08-04 | 12.11 | 12.41 | 0.30 | 2.48% | 12.06 | 12.45 | 90733 | 11175.29 | 4.17% |
| 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% |
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。
