| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.25 | 8.18 | -0.13 | -1.56% | 8.17 | 8.34 | 74967 | 6179.99 | 1.38% |
| 2025-12-11 | 8.38 | 8.31 | -0.07 | -0.84% | 8.27 | 8.47 | 86756 | 7260.99 | 1.60% |
| 2025-12-10 | 8.43 | 8.38 | -0.06 | -0.71% | 8.30 | 8.45 | 98055 | 8192.59 | 1.81% |
| 2025-12-09 | 8.25 | 8.44 | 0.19 | 2.30% | 8.23 | 8.80 | 239047 | 20428.61 | 4.41% |
| 2025-12-08 | 8.17 | 8.25 | 0.13 | 1.60% | 8.15 | 8.34 | 81861 | 6753.10 | 1.51% |
| 2025-12-05 | 8.05 | 8.12 | 0.10 | 1.25% | 7.95 | 8.12 | 55521 | 4466.11 | 1.02% |
| 2025-12-04 | 8.11 | 8.02 | -0.10 | -1.23% | 7.96 | 8.13 | 69835 | 5606.14 | 1.29% |
| 2025-12-03 | 8.38 | 8.12 | -0.21 | -2.52% | 8.08 | 8.38 | 99276 | 8099.49 | 1.83% |
| 2025-12-02 | 8.42 | 8.33 | -0.12 | -1.42% | 8.30 | 8.43 | 56165 | 4682.71 | 1.04% |
| 2025-12-01 | 8.42 | 8.45 | 0.06 | 0.72% | 8.37 | 8.50 | 54295 | 4574.56 | 1.00% |
| 2025-11-28 | 8.26 | 8.39 | 0.10 | 1.21% | 8.23 | 8.41 | 54915 | 4574.98 | 1.01% |
| 2025-11-27 | 8.34 | 8.29 | -0.02 | -0.24% | 8.28 | 8.40 | 48027 | 4008.74 | 0.89% |
| 2025-11-26 | 8.46 | 8.31 | -0.15 | -1.77% | 8.31 | 8.51 | 62604 | 5260.72 | 1.16% |
| 2025-11-25 | 8.34 | 8.46 | 0.11 | 1.32% | 8.34 | 8.55 | 75429 | 6398.77 | 1.39% |
| 2025-11-24 | 8.19 | 8.35 | 0.17 | 2.08% | 8.17 | 8.37 | 67657 | 5598.68 | 1.25% |
| 2025-11-21 | 8.46 | 8.18 | -0.34 | -3.99% | 8.15 | 8.57 | 111631 | 9254.34 | 2.06% |
| 2025-11-20 | 8.61 | 8.52 | -0.03 | -0.35% | 8.41 | 8.62 | 87293 | 7430.44 | 1.61% |
| 2025-11-19 | 8.66 | 8.55 | -0.14 | -1.61% | 8.51 | 8.82 | 106114 | 9154.56 | 1.96% |
| 2025-11-18 | 8.68 | 8.69 | -0.03 | -0.34% | 8.66 | 8.75 | 68814 | 5988.95 | 1.27% |
| 2025-11-17 | 8.59 | 8.72 | 0.13 | 1.51% | 8.55 | 8.73 | 88636 | 7698.05 | 1.64% |
| 2025-11-14 | 8.58 | 8.59 | -0.06 | -0.69% | 8.54 | 8.69 | 69140 | 5971.84 | 1.28% |
| 2025-11-13 | 8.54 | 8.65 | 0.12 | 1.41% | 8.45 | 8.72 | 92782 | 7963.95 | 1.71% |
| 2025-11-12 | 8.69 | 8.53 | -0.17 | -1.95% | 8.50 | 8.69 | 102930 | 8813.33 | 1.90% |
| 2025-11-11 | 8.71 | 8.70 | 0.02 | 0.23% | 8.66 | 8.78 | 80747 | 7034.99 | 1.49% |
| 2025-11-10 | 8.74 | 8.68 | -0.07 | -0.80% | 8.66 | 8.80 | 89247 | 7763.06 | 1.65% |
| 2025-11-07 | 8.67 | 8.75 | 0.03 | 0.34% | 8.66 | 8.78 | 72024 | 6284.83 | 1.33% |
| 2025-11-06 | 8.75 | 8.72 | 0.02 | 0.23% | 8.64 | 8.77 | 64458 | 5619.52 | 1.19% |
| 2025-11-05 | 8.61 | 8.70 | 0.02 | 0.23% | 8.56 | 8.75 | 79144 | 6877.45 | 1.46% |
| 2025-11-04 | 8.72 | 8.68 | -0.04 | -0.46% | 8.60 | 8.76 | 66556 | 5763.07 | 1.23% |
| 2025-11-03 | 8.60 | 8.72 | 0.12 | 1.40% | 8.56 | 8.73 | 72407 | 6277.11 | 1.34% |
| 2025-10-31 | 8.52 | 8.60 | 0.07 | 0.82% | 8.51 | 8.66 | 73155 | 6296.35 | 1.35% |
| 2025-10-30 | 8.80 | 8.53 | -0.39 | -4.37% | 8.53 | 8.84 | 186315 | 16042.64 | 3.44% |
| 2025-10-29 | 8.85 | 8.92 | 0.05 | 0.56% | 8.85 | 8.96 | 90020 | 8013.18 | 1.66% |
| 2025-10-28 | 8.86 | 8.87 | -0.02 | -0.22% | 8.76 | 8.91 | 52061 | 4613.16 | 0.96% |
| 2025-10-27 | 8.94 | 8.89 | 0.01 | 0.11% | 8.86 | 8.99 | 74646 | 6652.54 | 1.38% |
| 2025-10-24 | 8.89 | 8.88 | 0.05 | 0.57% | 8.82 | 8.93 | 74490 | 6625.94 | 1.37% |
| 2025-10-23 | 8.81 | 8.83 | 0.00 | 0.00% | 8.67 | 8.84 | 60081 | 5255.97 | 1.11% |
| 2025-10-22 | 8.85 | 8.83 | -0.11 | -1.23% | 8.81 | 8.93 | 77679 | 6883.13 | 1.43% |
| 2025-10-21 | 8.78 | 8.94 | 0.20 | 2.29% | 8.70 | 9.04 | 109997 | 9793.00 | 2.03% |
| 2025-10-20 | 8.68 | 8.74 | 0.16 | 1.86% | 8.66 | 8.77 | 57356 | 4999.28 | 1.06% |
| 2025-10-17 | 8.93 | 8.58 | -0.33 | -3.70% | 8.57 | 8.94 | 101645 | 8848.23 | 1.88% |
| 2025-10-16 | 9.02 | 8.91 | -0.13 | -1.44% | 8.87 | 9.04 | 62610 | 5593.63 | 1.16% |
| 2025-10-15 | 8.91 | 9.04 | 0.13 | 1.46% | 8.80 | 9.04 | 84579 | 7574.21 | 1.56% |
| 2025-10-14 | 9.13 | 8.91 | -0.20 | -2.20% | 8.88 | 9.25 | 120141 | 10846.39 | 2.22% |
| 2025-10-13 | 8.88 | 9.11 | -0.09 | -0.98% | 8.56 | 9.14 | 141746 | 12650.02 | 2.62% |
| 2025-10-10 | 9.33 | 9.20 | -0.12 | -1.29% | 9.15 | 9.36 | 118285 | 10910.34 | 2.18% |
| 2025-10-09 | 9.40 | 9.32 | -0.04 | -0.43% | 9.30 | 9.63 | 141473 | 13320.50 | 2.61% |
| 2025-09-30 | 9.62 | 9.36 | -0.20 | -2.09% | 9.36 | 9.69 | 144637 | 13691.69 | 2.67% |
| 2025-09-29 | 9.62 | 9.56 | -0.05 | -0.52% | 9.39 | 9.65 | 113644 | 10849.42 | 2.10% |
| 2025-09-26 | 9.88 | 9.61 | -0.33 | -3.32% | 9.58 | 9.93 | 180263 | 17509.70 | 3.33% |
| 2025-09-25 | 9.96 | 9.94 | -0.02 | -0.20% | 9.89 | 10.12 | 149560 | 14934.84 | 2.76% |
| 2025-09-24 | 9.71 | 9.96 | 0.13 | 1.32% | 9.64 | 9.96 | 163897 | 16145.17 | 3.02% |
| 2025-09-23 | 9.94 | 9.83 | -0.04 | -0.41% | 9.54 | 10.21 | 221484 | 21673.60 | 4.09% |
| 2025-09-22 | 9.60 | 9.87 | 0.23 | 2.39% | 9.60 | 9.93 | 135274 | 13304.38 | 2.50% |
| 2025-09-19 | 9.79 | 9.64 | -0.20 | -2.03% | 9.61 | 9.93 | 134411 | 13073.54 | 2.48% |
| 2025-09-18 | 9.92 | 9.84 | -0.06 | -0.61% | 9.74 | 10.09 | 200665 | 19939.23 | 3.70% |
| 2025-09-17 | 9.95 | 9.90 | -0.05 | -0.50% | 9.83 | 10.03 | 137807 | 13667.12 | 2.54% |
| 2025-09-16 | 9.80 | 9.95 | 0.16 | 1.63% | 9.65 | 10.00 | 156539 | 15514.01 | 2.89% |
| 2025-09-15 | 9.70 | 9.79 | -0.01 | -0.10% | 9.60 | 9.96 | 147951 | 14417.79 | 2.73% |
| 2025-09-12 | 9.80 | 9.80 | -0.06 | -0.61% | 9.75 | 10.02 | 135391 | 13387.18 | 2.50% |
| 2025-09-11 | 9.55 | 9.86 | 0.31 | 3.25% | 9.50 | 9.90 | 210047 | 20490.93 | 3.88% |
| 2025-09-10 | 9.39 | 9.55 | 0.14 | 1.49% | 9.39 | 9.61 | 124144 | 11846.60 | 2.29% |
| 2025-09-09 | 9.57 | 9.41 | -0.27 | -2.79% | 9.35 | 9.61 | 135241 | 12812.42 | 2.50% |
| 2025-09-08 | 9.60 | 9.68 | 0.03 | 0.31% | 9.56 | 9.84 | 156997 | 15155.33 | 2.90% |
| 2025-09-05 | 9.38 | 9.65 | 0.27 | 2.88% | 9.32 | 9.68 | 152210 | 14488.83 | 2.81% |
| 2025-09-04 | 9.49 | 9.38 | -0.14 | -1.47% | 9.25 | 9.77 | 194550 | 18494.74 | 3.59% |
| 2025-09-03 | 9.84 | 9.52 | -0.26 | -2.66% | 9.49 | 9.89 | 184230 | 17792.75 | 3.40% |
| 2025-09-02 | 10.34 | 9.78 | -0.54 | -5.23% | 9.64 | 10.34 | 289031 | 28503.60 | 5.33% |
| 2025-09-01 | 10.12 | 10.32 | 0.24 | 2.38% | 10.12 | 10.54 | 255115 | 26411.57 | 4.71% |
| 2025-08-29 | 10.38 | 10.08 | -0.31 | -2.98% | 10.02 | 10.39 | 220260 | 22303.98 | 4.07% |
| 2025-08-28 | 10.25 | 10.39 | 0.15 | 1.46% | 9.88 | 10.41 | 372982 | 37830.23 | 6.88% |
| 2025-08-27 | 10.65 | 10.24 | -0.34 | -3.21% | 10.20 | 10.81 | 399473 | 42201.31 | 7.37% |
| 2025-08-26 | 10.46 | 10.58 | 0.04 | 0.38% | 10.38 | 10.77 | 338472 | 35935.88 | 6.25% |
| 2025-08-25 | 10.40 | 10.54 | 0.14 | 1.35% | 10.33 | 10.59 | 301718 | 31568.68 | 5.57% |
| 2025-08-22 | 10.30 | 10.40 | 0.07 | 0.68% | 10.27 | 10.49 | 306982 | 31905.42 | 5.67% |
| 2025-08-21 | 10.66 | 10.33 | -0.39 | -3.64% | 10.30 | 10.73 | 416757 | 43401.99 | 7.69% |
| 2025-08-20 | 10.80 | 10.72 | -0.37 | -3.34% | 10.51 | 10.95 | 523949 | 55854.92 | 9.67% |
| 2025-08-19 | 11.30 | 11.09 | -0.29 | -2.55% | 11.00 | 11.90 | 647089 | 73074.30 | 11.94% |
| 2025-08-18 | 10.90 | 11.38 | 0.60 | 5.57% | 10.76 | 11.76 | 768893 | 86025.50 | 14.19% |
| 2025-08-15 | 10.34 | 10.78 | 0.30 | 2.86% | 10.30 | 11.08 | 707894 | 76152.00 | 13.07% |
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。
