| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-07 | 8.49 | 8.56 | 0.10 | 1.18% | 8.43 | 8.59 | 76360 | 6512.61 | 1.41% |
| 2025-07-04 | 8.54 | 8.46 | -0.08 | -0.94% | 8.44 | 8.62 | 85639 | 7296.63 | 1.58% |
| 2025-07-03 | 8.52 | 8.54 | 0.02 | 0.23% | 8.50 | 8.58 | 56563 | 4829.31 | 1.04% |
| 2025-07-02 | 8.64 | 8.52 | -0.11 | -1.27% | 8.48 | 8.65 | 75544 | 6444.86 | 1.39% |
| 2025-07-01 | 8.69 | 8.63 | -0.07 | -0.80% | 8.56 | 8.71 | 95757 | 8260.16 | 1.77% |
| 2025-06-30 | 8.67 | 8.70 | 0.03 | 0.35% | 8.66 | 8.72 | 99611 | 8653.40 | 1.84% |
| 2025-06-27 | 8.50 | 8.67 | 0.15 | 1.76% | 8.50 | 8.70 | 141438 | 12196.63 | 2.61% |
| 2025-06-26 | 8.58 | 8.52 | -0.07 | -0.81% | 8.51 | 8.63 | 93255 | 7985.09 | 1.72% |
| 2025-06-25 | 8.52 | 8.59 | 0.09 | 1.06% | 8.45 | 8.60 | 110324 | 9428.02 | 2.04% |
| 2025-06-24 | 8.29 | 8.50 | 0.22 | 2.66% | 8.29 | 8.50 | 95528 | 8071.16 | 1.76% |
| 2025-06-23 | 8.11 | 8.28 | 0.12 | 1.47% | 8.07 | 8.29 | 60504 | 4973.44 | 1.12% |
| 2025-06-20 | 8.19 | 8.16 | -0.05 | -0.61% | 8.10 | 8.27 | 63708 | 5204.00 | 1.18% |
| 2025-06-19 | 8.43 | 8.21 | -0.21 | -2.49% | 8.17 | 8.52 | 96703 | 8048.12 | 1.78% |
| 2025-06-18 | 8.48 | 8.42 | -0.06 | -0.71% | 8.34 | 8.48 | 70594 | 5927.55 | 1.30% |
| 2025-06-17 | 8.52 | 8.48 | -0.02 | -0.24% | 8.45 | 8.54 | 55620 | 4720.57 | 1.03% |
| 2025-06-16 | 8.36 | 8.50 | 0.09 | 1.07% | 8.31 | 8.54 | 65052 | 5522.06 | 1.20% |
| 2025-06-13 | 8.71 | 8.41 | -0.39 | -4.43% | 8.41 | 8.72 | 161403 | 13725.40 | 2.98% |
| 2025-06-12 | 8.72 | 8.80 | 0.03 | 0.34% | 8.68 | 8.95 | 126889 | 11174.94 | 2.34% |
| 2025-06-11 | 8.82 | 8.77 | 0.01 | 0.11% | 8.73 | 8.82 | 82836 | 7267.74 | 1.53% |
| 2025-06-10 | 9.01 | 8.76 | -0.23 | -2.56% | 8.64 | 9.02 | 163569 | 14390.01 | 3.02% |
| 2025-06-09 | 8.94 | 8.99 | 0.03 | 0.33% | 8.86 | 9.01 | 125162 | 11178.26 | 2.31% |
| 2025-06-06 | 9.19 | 9.04 | -0.08 | -0.88% | 9.00 | 9.19 | 147810 | 13387.15 | 2.73% |
| 2025-06-05 | 8.89 | 9.12 | 0.22 | 2.47% | 8.79 | 9.18 | 208957 | 18905.89 | 3.86% |
| 2025-06-04 | 8.85 | 8.90 | 0.06 | 0.68% | 8.80 | 9.01 | 122717 | 10960.34 | 2.26% |
| 2025-06-03 | 8.70 | 8.84 | 0.07 | 0.80% | 8.68 | 8.90 | 100178 | 8806.23 | 1.85% |
| 2025-05-30 | 9.05 | 8.77 | -0.30 | -3.31% | 8.77 | 9.06 | 157580 | 13942.22 | 2.91% |
| 2025-05-29 | 8.95 | 9.07 | 0.13 | 1.45% | 8.87 | 9.16 | 173710 | 15690.86 | 3.21% |
| 2025-05-28 | 9.02 | 8.94 | -0.23 | -2.51% | 8.90 | 9.16 | 192881 | 17384.74 | 3.56% |
| 2025-05-27 | 8.99 | 9.17 | 0.35 | 3.97% | 8.95 | 9.32 | 336610 | 30813.77 | 6.21% |
| 2025-05-26 | 8.67 | 8.82 | 0.16 | 1.85% | 8.67 | 8.83 | 116447 | 10207.05 | 2.15% |
| 2025-05-23 | 8.86 | 8.66 | -0.23 | -2.59% | 8.65 | 8.93 | 180326 | 15853.76 | 3.33% |
| 2025-05-22 | 9.03 | 8.89 | -0.13 | -1.44% | 8.88 | 9.12 | 168285 | 15131.93 | 3.11% |
| 2025-05-21 | 9.15 | 9.02 | -0.16 | -1.74% | 8.98 | 9.15 | 179467 | 16208.23 | 3.31% |
| 2025-05-20 | 9.24 | 9.18 | -0.11 | -1.18% | 9.13 | 9.29 | 209356 | 19234.03 | 3.86% |
| 2025-05-19 | 9.10 | 9.29 | 0.11 | 1.20% | 8.95 | 9.35 | 276882 | 25367.88 | 5.11% |
| 2025-05-16 | 9.10 | 9.18 | 0.08 | 0.88% | 8.97 | 9.23 | 262910 | 24060.53 | 4.85% |
| 2025-05-15 | 9.40 | 9.10 | -0.53 | -5.50% | 9.10 | 9.74 | 434432 | 40540.19 | 8.02% |
| 2025-05-14 | 9.80 | 9.63 | -0.57 | -5.59% | 9.58 | 9.93 | 650913 | 63230.58 | 12.01% |
| 2025-05-13 | 9.80 | 10.20 | 0.48 | 4.94% | 9.59 | 10.60 | 1004245 | 100911.59 | 18.54% |
| 2025-05-12 | 9.90 | 9.72 | -0.53 | -5.17% | 9.53 | 10.01 | 861836 | 84114.70 | 15.91% |
| 2025-05-09 | 10.25 | 10.25 | 0.93 | 9.98% | 10.25 | 10.25 | 155204 | 15908.45 | 2.86% |
| 2025-05-08 | 8.79 | 9.32 | 0.85 | 10.04% | 8.76 | 9.32 | 334366 | 30525.03 | 6.17% |
| 2025-05-07 | 8.74 | 8.47 | -0.10 | -1.17% | 8.37 | 8.75 | 194723 | 16566.16 | 3.59% |
| 2025-05-06 | 8.15 | 8.57 | 0.50 | 6.20% | 8.14 | 8.66 | 311376 | 26313.05 | 5.75% |
| 2025-04-30 | 8.09 | 8.07 | -0.33 | -3.93% | 7.83 | 8.25 | 264087 | 21327.85 | 4.87% |
| 2025-04-29 | 8.24 | 8.40 | 0.16 | 1.94% | 8.16 | 8.45 | 151390 | 12678.93 | 2.79% |
| 2025-04-28 | 8.25 | 8.24 | -0.06 | -0.72% | 8.23 | 8.35 | 91467 | 7573.12 | 1.69% |
| 2025-04-25 | 8.30 | 8.30 | -0.04 | -0.48% | 8.21 | 8.40 | 121203 | 10069.85 | 2.24% |
| 2025-04-24 | 8.48 | 8.34 | -0.14 | -1.65% | 8.27 | 8.51 | 152307 | 12751.10 | 2.81% |
| 2025-04-23 | 8.40 | 8.48 | 0.14 | 1.68% | 8.37 | 8.59 | 224005 | 18975.08 | 4.13% |
| 2025-04-22 | 8.28 | 8.34 | 0.06 | 0.72% | 8.11 | 8.43 | 226131 | 18705.92 | 4.17% |
| 2025-04-21 | 8.13 | 8.28 | 0.15 | 1.85% | 8.04 | 8.28 | 111504 | 9162.56 | 2.06% |
| 2025-04-18 | 8.04 | 8.13 | 0.09 | 1.12% | 7.97 | 8.16 | 99721 | 8063.81 | 1.84% |
| 2025-04-17 | 7.90 | 8.04 | 0.05 | 0.63% | 7.90 | 8.14 | 96213 | 7760.28 | 1.78% |
| 2025-04-16 | 8.23 | 7.99 | -0.25 | -3.03% | 7.90 | 8.23 | 129470 | 10411.64 | 2.39% |
| 2025-04-15 | 8.22 | 8.24 | 0.02 | 0.24% | 8.11 | 8.29 | 99811 | 8193.10 | 1.84% |
| 2025-04-14 | 8.29 | 8.22 | 0.11 | 1.36% | 8.17 | 8.34 | 140375 | 11593.94 | 2.59% |
| 2025-04-11 | 7.95 | 8.11 | 0.07 | 0.87% | 7.91 | 8.23 | 148499 | 12035.44 | 2.74% |
| 2025-04-10 | 8.08 | 8.04 | 0.14 | 1.77% | 8.00 | 8.26 | 210184 | 17099.81 | 3.88% |
| 2025-04-09 | 7.30 | 7.90 | 0.37 | 4.91% | 6.81 | 7.98 | 282606 | 21259.79 | 5.22% |
| 2025-04-08 | 7.88 | 7.53 | -0.60 | -7.38% | 7.32 | 8.10 | 288834 | 22069.66 | 5.33% |
| 2025-04-07 | 8.30 | 8.13 | -0.90 | -9.97% | 8.13 | 8.57 | 123699 | 10133.93 | 2.28% |
| 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% |
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。
