| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.54 | 9.78 | 0.26 | 2.73% | 9.52 | 9.97 | 463520 | 45324.48 | 8.55% |
| 2026-03-24 | 9.75 | 9.52 | 0.16 | 1.71% | 8.43 | 9.76 | 633204 | 57498.80 | 11.69% |
| 2026-03-23 | 9.69 | 9.36 | -0.70 | -6.96% | 9.29 | 9.95 | 440114 | 42240.10 | 8.12% |
| 2026-03-20 | 10.25 | 10.06 | -0.17 | -1.66% | 10.01 | 10.32 | 492461 | 50029.06 | 9.09% |
| 2026-03-19 | 10.22 | 10.23 | -0.01 | -0.10% | 10.10 | 10.58 | 859804 | 89095.70 | 15.87% |
| 2026-03-18 | 9.45 | 10.24 | 0.93 | 9.99% | 9.42 | 10.24 | 457554 | 45888.64 | 8.44% |
| 2026-03-17 | 9.82 | 9.31 | -0.55 | -5.58% | 9.31 | 9.89 | 304114 | 29096.32 | 5.61% |
| 2026-03-16 | 9.60 | 9.86 | 0.16 | 1.65% | 9.38 | 9.96 | 347301 | 33606.01 | 6.41% |
| 2026-03-13 | 10.14 | 9.70 | -0.54 | -5.27% | 9.56 | 10.14 | 481946 | 47127.49 | 8.89% |
| 2026-03-12 | 10.03 | 10.24 | 0.22 | 2.20% | 9.76 | 10.43 | 531124 | 53556.03 | 9.80% |
| 2026-03-11 | 10.00 | 10.02 | -0.02 | -0.20% | 9.95 | 10.25 | 366518 | 36949.78 | 6.76% |
| 2026-03-10 | 9.71 | 10.04 | 0.52 | 5.46% | 9.71 | 10.38 | 569163 | 57065.49 | 10.50% |
| 2026-03-09 | 9.20 | 9.52 | -0.06 | -0.63% | 9.04 | 9.60 | 298280 | 27667.73 | 5.50% |
| 2026-03-06 | 9.50 | 9.58 | -0.04 | -0.42% | 9.47 | 9.72 | 227241 | 21750.28 | 4.19% |
| 2026-03-05 | 9.76 | 9.62 | 0.04 | 0.42% | 9.53 | 9.85 | 354835 | 34366.30 | 6.55% |
| 2026-03-04 | 9.56 | 9.58 | 0.04 | 0.42% | 9.46 | 9.80 | 328057 | 31554.98 | 6.05% |
| 2026-03-03 | 9.90 | 9.54 | -0.33 | -3.34% | 9.52 | 10.14 | 591932 | 58430.70 | 10.92% |
| 2026-03-02 | 9.83 | 9.87 | -0.07 | -0.70% | 9.69 | 10.02 | 391208 | 38540.32 | 7.22% |
| 2026-02-27 | 9.80 | 9.94 | -0.09 | -0.90% | 9.66 | 10.11 | 685465 | 67512.70 | 12.65% |
| 2026-02-26 | 9.12 | 10.03 | 0.91 | 9.98% | 9.12 | 10.03 | 586601 | 57876.43 | 10.83% |
| 2026-02-25 | 9.28 | 9.12 | -0.13 | -1.41% | 9.07 | 9.29 | 150957 | 13845.85 | 2.79% |
| 2026-02-24 | 9.50 | 9.25 | -0.20 | -2.12% | 9.14 | 9.58 | 181204 | 16795.36 | 3.34% |
| 2026-02-13 | 9.37 | 9.45 | -0.03 | -0.32% | 9.31 | 9.84 | 294544 | 28299.53 | 5.44% |
| 2026-02-12 | 9.39 | 9.48 | 0.30 | 3.27% | 9.32 | 9.79 | 376663 | 36076.06 | 6.95% |
| 2026-02-11 | 9.19 | 9.18 | -0.06 | -0.65% | 9.18 | 9.38 | 115004 | 10673.34 | 2.12% |
| 2026-02-10 | 9.33 | 9.24 | 0.00 | 0.00% | 9.17 | 9.40 | 155973 | 14508.09 | 2.88% |
| 2026-02-09 | 8.98 | 9.24 | 0.41 | 4.64% | 8.98 | 9.30 | 252407 | 23205.20 | 4.66% |
| 2026-02-06 | 8.69 | 8.83 | 0.08 | 0.91% | 8.64 | 8.94 | 115711 | 10220.69 | 2.14% |
| 2026-02-05 | 8.84 | 8.75 | -0.16 | -1.80% | 8.74 | 8.88 | 100817 | 8873.79 | 1.86% |
| 2026-02-04 | 9.00 | 8.91 | -0.13 | -1.44% | 8.82 | 9.03 | 140136 | 12471.88 | 2.59% |
| 2026-02-03 | 8.94 | 9.04 | 0.15 | 1.69% | 8.84 | 9.04 | 158387 | 14195.98 | 2.92% |
| 2026-02-02 | 8.85 | 8.89 | 0.03 | 0.34% | 8.78 | 9.12 | 228205 | 20437.27 | 4.21% |
| 2026-01-30 | 8.60 | 8.86 | 0.18 | 2.07% | 8.59 | 8.95 | 185657 | 16368.73 | 3.43% |
| 2026-01-29 | 8.81 | 8.68 | -0.21 | -2.36% | 8.65 | 9.01 | 182987 | 16135.58 | 3.38% |
| 2026-01-28 | 8.85 | 8.89 | 0.03 | 0.34% | 8.84 | 9.03 | 179178 | 15988.64 | 3.31% |
| 2026-01-27 | 8.79 | 8.86 | 0.04 | 0.45% | 8.50 | 8.88 | 175543 | 15310.91 | 3.24% |
| 2026-01-26 | 8.76 | 8.82 | 0.07 | 0.80% | 8.58 | 8.90 | 170306 | 14905.85 | 3.14% |
| 2026-01-23 | 8.60 | 8.75 | 0.13 | 1.51% | 8.59 | 8.75 | 114472 | 9925.26 | 2.11% |
| 2026-01-22 | 8.57 | 8.62 | 0.03 | 0.35% | 8.57 | 8.70 | 71357 | 6145.43 | 1.32% |
| 2026-01-21 | 8.42 | 8.59 | 0.12 | 1.42% | 8.33 | 8.60 | 106797 | 9101.25 | 1.97% |
| 2026-01-20 | 8.74 | 8.47 | -0.30 | -3.42% | 8.42 | 8.79 | 151975 | 13015.15 | 2.80% |
| 2026-01-19 | 8.74 | 8.77 | 0.02 | 0.23% | 8.70 | 8.81 | 88993 | 7796.40 | 1.64% |
| 2026-01-16 | 8.72 | 8.75 | 0.04 | 0.46% | 8.56 | 8.80 | 126722 | 10985.95 | 2.34% |
| 2026-01-15 | 8.82 | 8.71 | -0.17 | -1.91% | 8.66 | 8.91 | 128935 | 11278.91 | 2.38% |
| 2026-01-14 | 8.66 | 8.88 | 0.18 | 2.07% | 8.66 | 9.05 | 263875 | 23401.10 | 4.87% |
| 2026-01-13 | 8.97 | 8.70 | -0.26 | -2.90% | 8.68 | 8.99 | 171231 | 15057.92 | 3.16% |
| 2026-01-12 | 8.87 | 8.96 | 0.14 | 1.59% | 8.74 | 8.96 | 201454 | 17876.29 | 3.72% |
| 2026-01-09 | 8.59 | 8.82 | 0.12 | 1.38% | 8.50 | 8.82 | 204923 | 17819.78 | 3.78% |
| 2026-01-08 | 8.66 | 8.70 | -0.03 | -0.34% | 8.61 | 8.80 | 136092 | 11878.79 | 2.51% |
| 2026-01-07 | 8.62 | 8.73 | 0.07 | 0.81% | 8.58 | 8.87 | 142352 | 12403.14 | 2.63% |
| 2026-01-06 | 8.64 | 8.66 | 0.02 | 0.23% | 8.55 | 8.69 | 106467 | 9179.94 | 1.96% |
| 2026-01-05 | 8.55 | 8.64 | 0.07 | 0.82% | 8.47 | 8.64 | 86463 | 7431.15 | 1.60% |
| 2025-12-31 | 8.66 | 8.57 | -0.08 | -0.92% | 8.50 | 8.69 | 81139 | 6938.57 | 1.50% |
| 2025-12-30 | 8.49 | 8.65 | 0.08 | 0.93% | 8.48 | 8.78 | 119237 | 10336.69 | 2.20% |
| 2025-12-29 | 8.51 | 8.57 | 0.07 | 0.82% | 8.46 | 8.62 | 86458 | 7380.77 | 1.60% |
| 2025-12-26 | 8.71 | 8.50 | -0.18 | -2.07% | 8.49 | 8.71 | 121737 | 10431.18 | 2.25% |
| 2025-12-25 | 8.63 | 8.68 | 0.01 | 0.12% | 8.57 | 8.76 | 128929 | 11191.57 | 2.38% |
| 2025-12-24 | 8.52 | 8.67 | 0.16 | 1.88% | 8.50 | 8.89 | 221379 | 19318.39 | 4.09% |
| 2025-12-23 | 8.31 | 8.51 | 0.19 | 2.28% | 8.27 | 8.62 | 204476 | 17343.84 | 3.77% |
| 2025-12-22 | 8.34 | 8.32 | 0.02 | 0.24% | 8.28 | 8.40 | 64664 | 5397.41 | 1.19% |
| 2025-12-19 | 8.21 | 8.30 | 0.07 | 0.85% | 8.21 | 8.34 | 66082 | 5473.31 | 1.22% |
| 2025-12-18 | 8.20 | 8.23 | -0.04 | -0.48% | 8.18 | 8.42 | 113964 | 9461.48 | 2.10% |
| 2025-12-17 | 8.00 | 8.27 | 0.29 | 3.63% | 7.97 | 8.35 | 150212 | 12293.17 | 2.77% |
| 2025-12-16 | 8.14 | 7.98 | -0.14 | -1.72% | 7.90 | 8.14 | 93346 | 7438.40 | 1.72% |
| 2025-12-15 | 8.17 | 8.12 | -0.06 | -0.73% | 8.03 | 8.25 | 64056 | 5212.95 | 1.18% |
| 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% |
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。
