| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 13.69 | 13.50 | -0.19 | -1.39% | 13.49 | 13.85 | 48000 | 6552.92 | 2.35% |
| 2025-05-22 | 13.85 | 13.69 | -0.13 | -0.94% | 13.64 | 14.20 | 55669 | 7756.66 | 2.73% |
| 2025-05-21 | 14.01 | 13.82 | -0.12 | -0.86% | 13.64 | 14.01 | 34649 | 4786.88 | 1.70% |
| 2025-05-20 | 13.88 | 13.94 | 0.03 | 0.22% | 13.88 | 14.14 | 46448 | 6499.21 | 2.28% |
| 2025-05-19 | 13.98 | 13.91 | -0.09 | -0.64% | 13.81 | 14.10 | 45653 | 6367.78 | 2.24% |
| 2025-05-16 | 13.78 | 14.00 | 0.22 | 1.60% | 13.68 | 14.05 | 58509 | 8178.55 | 2.87% |
| 2025-05-15 | 13.85 | 13.78 | -0.11 | -0.79% | 13.75 | 14.06 | 47265 | 6556.16 | 2.32% |
| 2025-05-14 | 13.92 | 13.89 | 0.04 | 0.29% | 13.54 | 13.93 | 57060 | 7849.79 | 2.80% |
| 2025-05-13 | 14.25 | 13.85 | -0.35 | -2.46% | 13.76 | 14.30 | 59272 | 8267.68 | 2.91% |
| 2025-05-12 | 13.42 | 14.20 | 0.79 | 5.89% | 13.42 | 14.27 | 126630 | 17764.85 | 6.21% |
| 2025-05-09 | 13.64 | 13.41 | -0.21 | -1.54% | 13.20 | 13.64 | 50433 | 6739.78 | 2.47% |
| 2025-05-08 | 13.60 | 13.62 | -0.02 | -0.15% | 13.50 | 13.82 | 33479 | 4580.38 | 1.64% |
| 2025-05-07 | 13.78 | 13.64 | -0.04 | -0.29% | 13.50 | 13.92 | 60142 | 8226.76 | 2.95% |
| 2025-05-06 | 13.15 | 13.68 | 0.65 | 4.99% | 13.15 | 13.70 | 68620 | 9302.74 | 3.37% |
| 2025-04-30 | 13.15 | 13.03 | -0.14 | -1.06% | 12.98 | 13.25 | 41728 | 5454.05 | 2.05% |
| 2025-04-29 | 12.52 | 13.17 | 0.64 | 5.11% | 12.30 | 13.33 | 73543 | 9542.46 | 3.61% |
| 2025-04-28 | 12.56 | 12.53 | -0.03 | -0.24% | 12.42 | 12.86 | 40348 | 5103.52 | 1.98% |
| 2025-04-25 | 12.24 | 12.56 | 0.22 | 1.78% | 12.24 | 12.83 | 45276 | 5681.49 | 2.22% |
| 2025-04-24 | 12.52 | 12.34 | -0.18 | -1.44% | 12.17 | 12.60 | 36352 | 4491.25 | 1.78% |
| 2025-04-23 | 12.21 | 12.52 | 0.32 | 2.62% | 12.21 | 12.54 | 43988 | 5462.28 | 2.16% |
| 2025-04-22 | 12.36 | 12.20 | -0.11 | -0.89% | 12.17 | 12.49 | 39454 | 4868.21 | 1.94% |
| 2025-04-21 | 12.22 | 12.31 | 0.08 | 0.65% | 12.01 | 12.38 | 36906 | 4503.27 | 1.81% |
| 2025-04-18 | 12.41 | 12.23 | -0.18 | -1.45% | 12.13 | 12.50 | 32556 | 3994.56 | 1.60% |
| 2025-04-17 | 12.07 | 12.41 | 0.27 | 2.22% | 11.97 | 12.73 | 73549 | 9145.52 | 3.61% |
| 2025-04-16 | 12.61 | 12.14 | -0.59 | -4.63% | 11.92 | 12.65 | 83015 | 10185.36 | 4.07% |
| 2025-04-15 | 13.49 | 12.73 | 0.17 | 1.35% | 12.47 | 13.49 | 174268 | 22349.54 | 8.55% |
| 2025-04-14 | 11.70 | 12.56 | 1.14 | 9.98% | 11.70 | 12.56 | 41506 | 5153.84 | 2.04% |
| 2025-04-11 | 11.19 | 11.42 | 0.23 | 2.06% | 10.95 | 11.48 | 44705 | 5068.64 | 2.19% |
| 2025-04-10 | 11.20 | 11.19 | 0.12 | 1.08% | 11.17 | 11.55 | 59287 | 6720.41 | 2.91% |
| 2025-04-09 | 10.60 | 11.07 | 0.42 | 3.94% | 9.72 | 11.11 | 89990 | 9421.22 | 4.41% |
| 2025-04-08 | 11.12 | 10.65 | -0.67 | -5.92% | 10.37 | 11.39 | 90164 | 9738.94 | 4.42% |
| 2025-04-07 | 11.81 | 11.32 | -1.26 | -10.02% | 11.32 | 11.95 | 49331 | 5642.31 | 2.42% |
| 2025-04-03 | 12.48 | 12.58 | -0.04 | -0.32% | 12.45 | 12.97 | 68877 | 8761.56 | 3.38% |
| 2025-04-02 | 12.48 | 12.62 | 0.21 | 1.69% | 12.32 | 12.83 | 50999 | 6449.65 | 2.50% |
| 2025-04-01 | 12.42 | 12.41 | 0.00 | 0.00% | 12.36 | 12.62 | 34368 | 4287.20 | 1.69% |
| 2025-03-31 | 12.84 | 12.41 | -0.34 | -2.67% | 12.17 | 12.84 | 48267 | 5977.11 | 2.37% |
| 2025-03-28 | 13.11 | 12.75 | -0.17 | -1.32% | 12.70 | 13.11 | 32356 | 4163.33 | 1.59% |
| 2025-03-27 | 13.14 | 12.92 | -0.21 | -1.60% | 12.78 | 13.14 | 43087 | 5571.71 | 2.11% |
| 2025-03-26 | 12.80 | 13.13 | 0.29 | 2.26% | 12.76 | 13.27 | 61981 | 8134.25 | 3.04% |
| 2025-03-25 | 12.90 | 12.84 | -0.06 | -0.47% | 12.66 | 13.09 | 51087 | 6583.67 | 2.51% |
| 2025-03-24 | 13.70 | 12.90 | -0.66 | -4.87% | 12.56 | 13.70 | 94469 | 12276.68 | 4.63% |
| 2025-03-21 | 14.21 | 13.56 | -0.65 | -4.57% | 13.50 | 14.21 | 92252 | 12661.03 | 4.53% |
| 2025-03-20 | 14.15 | 14.21 | 0.17 | 1.21% | 13.93 | 14.33 | 100775 | 14319.58 | 4.94% |
| 2025-03-19 | 13.81 | 14.04 | 0.19 | 1.37% | 13.62 | 14.45 | 107816 | 15169.58 | 5.29% |
| 2025-03-18 | 13.72 | 13.85 | 0.11 | 0.80% | 13.58 | 13.86 | 56945 | 7816.89 | 2.79% |
| 2025-03-17 | 13.66 | 13.74 | 0.01 | 0.07% | 13.45 | 13.83 | 63169 | 8630.00 | 3.10% |
| 2025-03-14 | 13.60 | 13.73 | 0.23 | 1.70% | 13.15 | 13.89 | 79511 | 10783.78 | 3.90% |
| 2025-03-13 | 13.92 | 13.50 | -0.42 | -3.02% | 13.26 | 13.92 | 82115 | 11089.92 | 4.03% |
| 2025-03-12 | 14.02 | 13.92 | -0.06 | -0.43% | 13.87 | 14.27 | 69282 | 9714.44 | 3.40% |
| 2025-03-11 | 13.99 | 13.98 | -0.20 | -1.41% | 13.80 | 14.17 | 83041 | 11576.63 | 4.07% |
| 2025-03-10 | 14.00 | 14.18 | 0.19 | 1.36% | 14.00 | 14.71 | 122105 | 17485.07 | 5.99% |
| 2025-03-07 | 14.00 | 13.99 | -0.11 | -0.78% | 13.85 | 14.34 | 111713 | 15716.14 | 5.48% |
| 2025-03-06 | 13.36 | 14.10 | 0.60 | 4.44% | 13.36 | 14.38 | 208091 | 29375.91 | 10.21% |
| 2025-03-05 | 13.42 | 13.50 | 0.08 | 0.60% | 13.20 | 13.50 | 65321 | 8722.00 | 3.20% |
| 2025-03-04 | 13.12 | 13.42 | 0.29 | 2.21% | 13.05 | 13.63 | 100894 | 13531.54 | 4.95% |
| 2025-03-03 | 13.17 | 13.13 | 0.09 | 0.69% | 12.98 | 13.36 | 72108 | 9487.04 | 3.54% |
| 2025-02-28 | 13.64 | 13.04 | -0.66 | -4.82% | 12.94 | 13.69 | 115457 | 15289.76 | 5.66% |
| 2025-02-27 | 14.46 | 13.70 | -0.47 | -3.32% | 13.48 | 14.46 | 168216 | 23216.99 | 8.25% |
| 2025-02-26 | 13.99 | 14.17 | 0.35 | 2.53% | 13.82 | 14.42 | 189637 | 26824.03 | 9.30% |
| 2025-02-25 | 13.78 | 13.82 | -0.09 | -0.65% | 13.51 | 14.38 | 168046 | 23346.56 | 8.24% |
| 2025-02-24 | 14.00 | 13.91 | -0.48 | -3.34% | 13.63 | 14.39 | 230532 | 32040.63 | 11.31% |
| 2025-02-21 | 14.30 | 14.39 | -0.01 | -0.07% | 13.96 | 14.75 | 264579 | 37935.64 | 12.98% |
| 2025-02-20 | 15.05 | 14.40 | -0.56 | -3.74% | 14.11 | 15.49 | 407669 | 60142.59 | 20.00% |
| 2025-02-19 | 12.92 | 14.96 | 1.36 | 10.00% | 12.86 | 14.96 | 475323 | 67404.73 | 23.32% |
| 2025-02-18 | 13.01 | 13.60 | 0.76 | 5.92% | 13.01 | 14.12 | 444641 | 60464.39 | 21.81% |
| 2025-02-17 | 11.67 | 12.84 | 1.17 | 10.03% | 11.67 | 12.84 | 121513 | 15316.42 | 5.96% |
| 2025-02-14 | 11.55 | 11.67 | 0.16 | 1.39% | 11.52 | 11.83 | 39922 | 4666.13 | 1.96% |
| 2025-02-13 | 11.73 | 11.51 | -0.21 | -1.79% | 11.50 | 11.85 | 37135 | 4337.21 | 1.82% |
| 2025-02-12 | 11.65 | 11.72 | 0.07 | 0.60% | 11.52 | 11.72 | 31314 | 3636.00 | 1.54% |
| 2025-02-11 | 11.76 | 11.65 | -0.15 | -1.27% | 11.57 | 11.81 | 28172 | 3279.35 | 1.38% |
| 2025-02-10 | 11.66 | 11.80 | 0.13 | 1.11% | 11.58 | 11.82 | 35930 | 4200.98 | 1.76% |
| 2025-02-07 | 11.56 | 11.67 | 0.14 | 1.21% | 11.45 | 11.83 | 44413 | 5185.62 | 2.18% |
| 2025-02-06 | 11.36 | 11.53 | 0.17 | 1.50% | 11.30 | 11.57 | 53174 | 6074.02 | 2.61% |
| 2025-02-05 | 11.28 | 11.36 | 0.13 | 1.16% | 11.27 | 11.45 | 24592 | 2792.83 | 1.21% |
| 2025-01-27 | 11.38 | 11.23 | -0.16 | -1.40% | 11.21 | 11.66 | 35270 | 4029.02 | 1.73% |
| 2025-01-24 | 11.02 | 11.39 | 0.32 | 2.89% | 11.02 | 11.46 | 46369 | 5260.18 | 2.27% |
| 2025-01-23 | 11.12 | 11.07 | 0.01 | 0.09% | 11.07 | 11.39 | 37482 | 4221.89 | 1.84% |
| 2025-01-22 | 11.16 | 11.06 | -0.04 | -0.36% | 10.90 | 11.28 | 32297 | 3582.20 | 1.58% |
| 2025-01-21 | 11.17 | 11.10 | -0.05 | -0.45% | 11.00 | 11.27 | 30015 | 3334.50 | 1.47% |
| 2025-01-20 | 11.39 | 11.15 | -0.25 | -2.19% | 10.96 | 11.46 | 45284 | 5059.60 | 2.22% |
合力科技(603917)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。
