| 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 | 8.97 | 9.03 | -0.14 | -1.53% | 8.90 | 9.26 | 160048 | 14504.24 | 2.95% |
| 2025-04-02 | 9.19 | 9.17 | 0.01 | 0.11% | 9.15 | 9.44 | 151906 | 14075.49 | 2.80% |
| 2025-04-01 | 9.22 | 9.16 | -0.06 | -0.65% | 9.16 | 9.39 | 193951 | 17973.97 | 3.58% |
| 2025-03-31 | 9.01 | 9.22 | 0.05 | 0.55% | 8.66 | 9.25 | 273186 | 24352.34 | 5.04% |
| 2025-03-28 | 9.50 | 9.17 | -0.40 | -4.18% | 9.16 | 9.62 | 221158 | 20721.75 | 4.08% |
| 2025-03-27 | 9.44 | 9.57 | 0.06 | 0.63% | 9.15 | 9.68 | 275241 | 25903.86 | 5.08% |
| 2025-03-26 | 9.25 | 9.51 | 0.08 | 0.85% | 9.25 | 9.61 | 250282 | 23756.86 | 4.62% |
| 2025-03-25 | 10.24 | 9.43 | -1.05 | -10.02% | 9.43 | 10.38 | 530072 | 51389.36 | 9.78% |
| 2025-03-24 | 11.07 | 10.48 | -0.44 | -4.03% | 10.11 | 11.34 | 650627 | 69471.48 | 12.01% |
| 2025-03-21 | 10.65 | 10.92 | 0.13 | 1.20% | 10.57 | 11.16 | 671924 | 72848.28 | 12.40% |
| 2025-03-20 | 10.57 | 10.79 | 0.30 | 2.86% | 10.20 | 11.18 | 677815 | 72766.33 | 12.51% |
| 2025-03-19 | 10.73 | 10.49 | -0.30 | -2.78% | 10.48 | 10.85 | 652281 | 69421.95 | 12.04% |
| 2025-03-18 | 10.11 | 10.79 | 0.62 | 6.10% | 10.07 | 11.19 | 1003978 | 109585.30 | 18.53% |
| 2025-03-17 | 9.90 | 10.17 | 0.07 | 0.69% | 9.77 | 10.49 | 398938 | 40243.70 | 7.36% |
| 2025-03-14 | 10.04 | 10.10 | -0.04 | -0.39% | 9.75 | 10.21 | 386324 | 38650.04 | 7.13% |
| 2025-03-13 | 10.60 | 10.14 | -0.54 | -5.06% | 10.05 | 10.60 | 499933 | 51275.43 | 9.23% |
| 2025-03-12 | 10.70 | 10.68 | 0.03 | 0.28% | 10.45 | 11.43 | 834101 | 89527.69 | 15.39% |
| 2025-03-11 | 10.10 | 10.65 | 0.27 | 2.60% | 10.10 | 10.78 | 685287 | 71778.70 | 12.65% |
| 2025-03-10 | 10.21 | 10.38 | 0.22 | 2.17% | 10.11 | 10.48 | 539048 | 55483.74 | 9.95% |
| 2025-03-07 | 10.20 | 10.16 | -0.16 | -1.55% | 10.05 | 10.46 | 500575 | 51149.94 | 9.24% |
| 2025-03-06 | 10.18 | 10.32 | 0.20 | 1.98% | 10.08 | 10.42 | 872791 | 89391.38 | 16.11% |
| 2025-03-05 | 10.27 | 10.12 | -0.15 | -1.46% | 9.98 | 10.56 | 942540 | 96081.26 | 17.40% |
| 2025-03-04 | 9.08 | 10.27 | 0.93 | 9.96% | 9.01 | 10.27 | 852802 | 84052.76 | 15.74% |
| 2025-03-03 | 8.90 | 9.34 | 0.49 | 5.54% | 8.62 | 9.74 | 701305 | 66158.02 | 12.94% |
| 2025-02-28 | 9.41 | 8.85 | -0.65 | -6.84% | 8.81 | 9.43 | 302090 | 27351.74 | 5.58% |
| 2025-02-27 | 9.77 | 9.50 | -0.22 | -2.26% | 9.26 | 9.79 | 363041 | 34403.16 | 6.70% |
| 2025-02-26 | 9.79 | 9.72 | 0.03 | 0.31% | 9.60 | 9.84 | 332922 | 32317.88 | 6.14% |
| 2025-02-25 | 9.61 | 9.69 | -0.19 | -1.92% | 9.55 | 9.87 | 428769 | 41692.65 | 7.91% |
| 2025-02-24 | 9.80 | 9.88 | 0.05 | 0.51% | 9.70 | 10.13 | 703361 | 69878.64 | 12.98% |
| 2025-02-21 | 9.47 | 9.83 | 0.56 | 6.04% | 9.47 | 9.96 | 803219 | 78024.41 | 14.82% |
| 2025-02-20 | 9.00 | 9.27 | 0.20 | 2.21% | 8.96 | 9.42 | 396627 | 36456.38 | 7.32% |
| 2025-02-19 | 8.96 | 9.07 | 0.08 | 0.89% | 8.90 | 9.14 | 272785 | 24691.85 | 5.03% |
| 2025-02-18 | 9.28 | 8.99 | -0.45 | -4.77% | 8.97 | 9.43 | 358051 | 32945.05 | 6.61% |
| 2025-02-17 | 9.45 | 9.44 | 0.24 | 2.61% | 9.21 | 9.67 | 482863 | 45553.14 | 8.91% |
| 2025-02-14 | 9.20 | 9.20 | -0.05 | -0.54% | 8.95 | 9.24 | 355444 | 32429.61 | 6.56% |
| 2025-02-13 | 9.30 | 9.25 | -0.14 | -1.49% | 9.17 | 9.48 | 420742 | 39208.45 | 7.77% |
| 2025-02-12 | 9.11 | 9.39 | 0.24 | 2.62% | 9.08 | 9.78 | 574842 | 54345.77 | 10.61% |
| 2025-02-11 | 9.18 | 9.15 | -0.06 | -0.65% | 9.06 | 9.28 | 462933 | 42354.16 | 8.54% |
| 2025-02-10 | 9.28 | 9.21 | 0.12 | 1.32% | 9.15 | 9.42 | 690065 | 63881.00 | 12.74% |
| 2025-02-07 | 8.79 | 9.09 | 0.24 | 2.71% | 8.71 | 9.25 | 775798 | 70073.70 | 14.32% |
| 2025-02-06 | 8.51 | 8.85 | 0.30 | 3.51% | 8.41 | 8.86 | 551397 | 47791.91 | 10.18% |
| 2025-02-05 | 8.14 | 8.55 | 0.51 | 6.34% | 8.00 | 8.74 | 516036 | 43346.13 | 9.52% |
| 2025-01-27 | 8.59 | 8.04 | -0.56 | -6.51% | 8.02 | 8.63 | 427769 | 35196.49 | 7.90% |
| 2025-01-24 | 8.46 | 8.60 | 0.12 | 1.42% | 8.38 | 8.68 | 436477 | 37405.85 | 8.06% |
| 2025-01-23 | 8.64 | 8.48 | -0.13 | -1.51% | 8.46 | 8.80 | 610849 | 52702.10 | 11.27% |
| 2025-01-22 | 8.31 | 8.61 | 0.34 | 4.11% | 8.19 | 8.86 | 771584 | 66433.32 | 14.24% |
| 2025-01-21 | 8.40 | 8.27 | -0.02 | -0.24% | 8.14 | 8.48 | 332905 | 27543.88 | 6.14% |
| 2025-01-20 | 8.14 | 8.29 | 0.25 | 3.11% | 8.04 | 8.50 | 436467 | 36225.17 | 8.06% |
| 2025-01-17 | 8.14 | 8.04 | -0.09 | -1.11% | 7.92 | 8.17 | 239848 | 19256.57 | 4.43% |
| 2025-01-16 | 8.24 | 8.13 | -0.05 | -0.61% | 8.07 | 8.35 | 287691 | 23609.92 | 5.31% |
| 2025-01-15 | 8.29 | 8.18 | -0.05 | -0.61% | 8.13 | 8.39 | 336562 | 27737.08 | 6.21% |
| 2025-01-14 | 7.70 | 8.23 | 0.61 | 8.01% | 7.66 | 8.32 | 445777 | 35845.00 | 8.23% |
| 2025-01-13 | 7.70 | 7.62 | -0.20 | -2.56% | 7.37 | 7.81 | 287911 | 21838.17 | 5.31% |
| 2025-01-10 | 8.41 | 7.82 | -0.59 | -7.02% | 7.81 | 8.42 | 469903 | 37960.01 | 8.67% |
| 2025-01-09 | 8.20 | 8.41 | 0.13 | 1.57% | 8.11 | 8.56 | 636378 | 53120.43 | 11.75% |
| 2025-01-08 | 8.06 | 8.28 | 0.29 | 3.63% | 8.00 | 8.40 | 831241 | 68172.76 | 15.34% |
| 2025-01-07 | 7.25 | 7.99 | 0.73 | 10.06% | 7.22 | 7.99 | 229531 | 17600.46 | 4.24% |
| 2025-01-06 | 7.18 | 7.26 | 0.03 | 0.41% | 6.87 | 7.35 | 345444 | 24757.25 | 6.38% |
| 2025-01-03 | 8.08 | 7.23 | -0.74 | -9.28% | 7.17 | 8.11 | 496257 | 37133.27 | 9.16% |
| 2025-01-02 | 8.12 | 7.97 | -0.31 | -3.74% | 7.88 | 8.24 | 388191 | 31232.80 | 7.17% |
| 2024-12-31 | 8.65 | 8.28 | -0.39 | -4.50% | 8.25 | 8.78 | 457015 | 38606.01 | 8.44% |
| 2024-12-30 | 8.95 | 8.67 | -0.08 | -0.91% | 8.65 | 9.19 | 548516 | 48602.32 | 10.12% |
| 2024-12-27 | 8.75 | 8.75 | 0.03 | 0.34% | 8.68 | 9.09 | 738352 | 65392.63 | 13.63% |
| 2024-12-26 | 8.28 | 8.72 | 0.41 | 4.93% | 8.20 | 8.85 | 842237 | 72930.48 | 15.55% |
| 2024-12-25 | 8.53 | 8.31 | -0.38 | -4.37% | 8.00 | 8.83 | 954073 | 79464.33 | 17.61% |
| 2024-12-24 | 9.64 | 8.69 | -0.97 | -10.04% | 8.69 | 9.85 | 1125090 | 101699.55 | 20.77% |
| 2024-12-23 | 9.48 | 9.66 | -0.86 | -8.17% | 9.48 | 11.33 | 1469374 | 151063.97 | 27.12% |
| 2024-12-20 | 11.45 | 10.52 | 0.11 | 1.06% | 10.19 | 11.45 | 1871218 | 208904.38 | 34.54% |
| 2024-12-19 | 8.90 | 10.41 | 0.95 | 10.04% | 8.81 | 10.41 | 630888 | 61559.89 | 11.64% |
| 2024-12-18 | 8.76 | 9.46 | 0.86 | 10.00% | 8.38 | 9.46 | 1425662 | 129745.26 | 26.31% |
| 2024-12-17 | 7.82 | 8.60 | 0.78 | 9.97% | 7.62 | 8.60 | 505899 | 42705.40 | 9.34% |
| 2024-12-16 | 7.70 | 7.82 | 0.10 | 1.30% | 7.65 | 8.05 | 187232 | 14738.58 | 3.46% |
| 2024-12-13 | 7.80 | 7.72 | -0.12 | -1.53% | 7.70 | 7.96 | 129999 | 10168.29 | 2.40% |
| 2024-12-12 | 7.84 | 7.84 | 0.00 | 0.00% | 7.66 | 7.86 | 129670 | 10066.50 | 2.39% |
| 2024-12-11 | 7.79 | 7.84 | 0.07 | 0.90% | 7.72 | 7.88 | 135688 | 10587.67 | 2.50% |
| 2024-12-10 | 8.00 | 7.77 | 0.03 | 0.39% | 7.75 | 8.00 | 199338 | 15632.92 | 3.68% |
| 2024-12-09 | 7.91 | 7.74 | -0.17 | -2.15% | 7.66 | 7.94 | 147285 | 11439.47 | 2.72% |
| 2024-12-06 | 7.99 | 7.91 | -0.06 | -0.75% | 7.76 | 8.05 | 198491 | 15671.70 | 3.66% |
| 2024-12-05 | 7.86 | 7.97 | 0.03 | 0.38% | 7.83 | 8.09 | 207845 | 16585.48 | 3.84% |
| 2024-12-04 | 7.75 | 7.94 | 0.14 | 1.79% | 7.72 | 8.06 | 362212 | 28797.49 | 6.69% |
佳力图(603912)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。
