| 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 | 12.68 | 12.91 | 0.23 | 1.81% | 12.68 | 13.04 | 39226 | 5076.09 | 1.92% |
| 2026-03-24 | 12.36 | 12.68 | 0.55 | 4.53% | 12.14 | 12.69 | 51913 | 6447.08 | 2.55% |
| 2026-03-23 | 12.73 | 12.13 | -0.86 | -6.62% | 12.03 | 12.91 | 68470 | 8544.27 | 3.36% |
| 2026-03-20 | 13.51 | 12.99 | -0.53 | -3.92% | 12.97 | 13.64 | 47828 | 6330.10 | 2.35% |
| 2026-03-19 | 13.80 | 13.52 | -0.41 | -2.94% | 13.51 | 13.89 | 33589 | 4585.66 | 1.65% |
| 2026-03-18 | 13.65 | 13.93 | 0.26 | 1.90% | 13.57 | 13.93 | 29627 | 4066.90 | 1.45% |
| 2026-03-17 | 14.01 | 13.67 | -0.33 | -2.36% | 13.65 | 14.04 | 34382 | 4761.72 | 1.69% |
| 2026-03-16 | 13.93 | 14.00 | 0.04 | 0.29% | 13.86 | 14.05 | 27432 | 3826.49 | 1.35% |
| 2026-03-13 | 13.98 | 13.96 | -0.02 | -0.14% | 13.88 | 14.20 | 32482 | 4562.98 | 1.59% |
| 2026-03-12 | 14.18 | 13.98 | -0.25 | -1.76% | 13.96 | 14.22 | 40607 | 5712.36 | 1.99% |
| 2026-03-11 | 14.30 | 14.23 | -0.07 | -0.49% | 14.19 | 14.42 | 34756 | 4965.79 | 1.71% |
| 2026-03-10 | 14.15 | 14.30 | 0.31 | 2.22% | 14.00 | 14.32 | 32124 | 4572.53 | 1.58% |
| 2026-03-09 | 14.04 | 13.99 | -0.17 | -1.20% | 13.72 | 14.08 | 43841 | 6095.72 | 2.15% |
| 2026-03-06 | 13.70 | 14.16 | 0.38 | 2.76% | 13.69 | 14.18 | 51201 | 7177.04 | 2.51% |
| 2026-03-05 | 13.86 | 13.78 | 0.15 | 1.10% | 13.71 | 13.98 | 46872 | 6490.71 | 2.30% |
| 2026-03-04 | 13.52 | 13.63 | -0.11 | -0.80% | 13.35 | 13.73 | 57519 | 7809.56 | 2.82% |
| 2026-03-03 | 14.35 | 13.74 | -0.61 | -4.25% | 13.70 | 14.54 | 87444 | 12301.22 | 4.29% |
| 2026-03-02 | 14.80 | 14.35 | -0.65 | -4.33% | 14.28 | 14.93 | 101054 | 14686.96 | 4.96% |
| 2026-02-27 | 15.10 | 15.00 | -0.20 | -1.32% | 14.81 | 15.17 | 75219 | 11222.20 | 3.69% |
| 2026-02-26 | 15.10 | 15.20 | 0.11 | 0.73% | 15.00 | 15.23 | 68403 | 10346.58 | 3.36% |
| 2026-02-25 | 15.32 | 15.09 | -0.24 | -1.57% | 15.03 | 15.33 | 87183 | 13196.08 | 4.28% |
| 2026-02-24 | 15.20 | 15.33 | 0.20 | 1.32% | 15.20 | 15.50 | 90409 | 13828.78 | 4.44% |
| 2026-02-13 | 14.75 | 15.13 | 0.40 | 2.72% | 14.69 | 15.31 | 114507 | 17357.81 | 5.62% |
| 2026-02-12 | 14.93 | 14.73 | -0.18 | -1.21% | 14.62 | 14.96 | 52217 | 7708.83 | 2.56% |
| 2026-02-11 | 14.98 | 14.91 | -0.06 | -0.40% | 14.89 | 15.12 | 38938 | 5834.55 | 1.91% |
| 2026-02-10 | 14.92 | 14.97 | 0.03 | 0.20% | 14.87 | 15.08 | 46232 | 6925.86 | 2.27% |
| 2026-02-09 | 14.88 | 14.94 | 0.09 | 0.61% | 14.88 | 15.05 | 45647 | 6832.11 | 2.24% |
| 2026-02-06 | 14.58 | 14.85 | 0.16 | 1.09% | 14.54 | 14.98 | 53319 | 7908.50 | 2.62% |
| 2026-02-05 | 14.89 | 14.69 | -0.20 | -1.34% | 14.68 | 15.00 | 44833 | 6644.53 | 2.20% |
| 2026-02-04 | 14.88 | 14.89 | 0.00 | 0.00% | 14.77 | 15.15 | 67872 | 10138.86 | 3.33% |
| 2026-02-03 | 14.69 | 14.89 | 0.27 | 1.85% | 14.53 | 14.89 | 57975 | 8535.38 | 2.84% |
| 2026-02-02 | 14.67 | 14.62 | -0.04 | -0.27% | 14.58 | 15.03 | 72100 | 10672.99 | 3.54% |
| 2026-01-30 | 14.65 | 14.66 | 0.02 | 0.14% | 14.38 | 14.79 | 56265 | 8195.29 | 2.76% |
| 2026-01-29 | 14.92 | 14.64 | -0.29 | -1.94% | 14.53 | 15.05 | 75795 | 11206.62 | 3.72% |
| 2026-01-28 | 15.22 | 14.93 | -0.33 | -2.16% | 14.90 | 15.29 | 60474 | 9083.83 | 2.97% |
| 2026-01-27 | 15.17 | 15.26 | 0.09 | 0.59% | 14.68 | 15.35 | 82621 | 12439.03 | 4.05% |
| 2026-01-26 | 15.66 | 15.17 | -0.56 | -3.56% | 15.02 | 15.70 | 95094 | 14529.04 | 4.67% |
| 2026-01-23 | 15.66 | 15.73 | 0.22 | 1.42% | 15.26 | 15.76 | 103249 | 16038.49 | 5.07% |
| 2026-01-22 | 15.70 | 15.51 | 0.01 | 0.06% | 15.39 | 16.13 | 128067 | 19973.05 | 6.28% |
| 2026-01-21 | 15.06 | 15.50 | 0.41 | 2.72% | 15.00 | 15.50 | 109061 | 16720.34 | 5.35% |
| 2026-01-20 | 15.00 | 15.09 | 0.03 | 0.20% | 14.90 | 15.18 | 71873 | 10808.73 | 3.53% |
| 2026-01-19 | 14.80 | 15.06 | 0.26 | 1.76% | 14.80 | 15.30 | 100767 | 15139.06 | 4.94% |
| 2026-01-16 | 14.63 | 14.80 | 0.19 | 1.30% | 14.38 | 14.80 | 83111 | 12134.51 | 4.08% |
| 2026-01-15 | 14.50 | 14.61 | 0.03 | 0.21% | 14.48 | 14.74 | 63667 | 9297.39 | 3.12% |
| 2026-01-14 | 14.81 | 14.58 | -0.28 | -1.88% | 14.49 | 14.96 | 120698 | 17775.08 | 5.92% |
| 2026-01-13 | 14.75 | 14.86 | 0.12 | 0.81% | 14.52 | 15.03 | 128426 | 18992.92 | 6.30% |
| 2026-01-12 | 14.58 | 14.74 | 0.22 | 1.52% | 14.55 | 14.78 | 94729 | 13912.86 | 4.65% |
| 2026-01-09 | 14.33 | 14.52 | 0.18 | 1.26% | 14.30 | 14.65 | 87693 | 12699.43 | 4.30% |
| 2026-01-08 | 14.24 | 14.34 | 0.12 | 0.84% | 14.18 | 14.48 | 69149 | 9927.80 | 3.39% |
| 2026-01-07 | 14.52 | 14.22 | -0.28 | -1.93% | 14.13 | 14.58 | 79701 | 11373.93 | 3.91% |
| 2026-01-06 | 14.54 | 14.50 | -0.04 | -0.28% | 14.41 | 14.71 | 96694 | 14066.31 | 4.74% |
| 2026-01-05 | 14.72 | 14.54 | -0.25 | -1.69% | 14.45 | 14.75 | 103304 | 15041.97 | 5.07% |
| 2025-12-31 | 15.24 | 14.79 | 0.19 | 1.30% | 14.44 | 15.54 | 125978 | 18616.17 | 6.18% |
| 2025-12-30 | 14.75 | 14.60 | -0.23 | -1.55% | 14.53 | 14.85 | 71323 | 10479.44 | 3.50% |
| 2025-12-29 | 14.57 | 14.83 | 0.32 | 2.21% | 14.52 | 14.83 | 71221 | 10480.71 | 3.49% |
| 2025-12-26 | 14.68 | 14.51 | -0.20 | -1.36% | 14.41 | 14.76 | 59973 | 8740.38 | 2.94% |
| 2025-12-25 | 14.73 | 14.71 | 0.05 | 0.34% | 14.57 | 14.78 | 49565 | 7285.08 | 2.43% |
| 2025-12-24 | 14.60 | 14.66 | 0.06 | 0.41% | 14.19 | 14.74 | 71549 | 10432.48 | 3.51% |
| 2025-12-23 | 14.86 | 14.60 | -0.26 | -1.75% | 14.57 | 14.86 | 50494 | 7403.76 | 2.48% |
| 2025-12-22 | 14.88 | 14.86 | -0.02 | -0.13% | 14.68 | 15.05 | 78264 | 11615.03 | 3.84% |
| 2025-12-19 | 14.51 | 14.88 | 0.40 | 2.76% | 14.48 | 15.09 | 141476 | 20879.10 | 6.94% |
| 2025-12-18 | 13.88 | 14.48 | 0.56 | 4.02% | 13.80 | 14.95 | 135676 | 19575.77 | 6.66% |
| 2025-12-17 | 13.88 | 13.92 | 0.03 | 0.22% | 13.63 | 14.14 | 64946 | 9008.69 | 3.19% |
| 2025-12-16 | 13.93 | 13.89 | -0.04 | -0.29% | 13.61 | 14.10 | 63634 | 8830.00 | 3.12% |
| 2025-12-15 | 13.82 | 13.93 | -0.03 | -0.21% | 13.82 | 14.15 | 43079 | 6024.66 | 2.11% |
| 2025-12-12 | 14.21 | 13.96 | -0.25 | -1.76% | 13.86 | 14.35 | 61609 | 8679.43 | 3.02% |
| 2025-12-11 | 14.43 | 14.21 | -0.21 | -1.46% | 14.17 | 14.48 | 51493 | 7353.82 | 2.53% |
| 2025-12-10 | 14.40 | 14.42 | 0.02 | 0.14% | 14.32 | 14.69 | 57293 | 8296.88 | 2.81% |
| 2025-12-09 | 14.62 | 14.40 | -0.29 | -1.97% | 14.34 | 14.68 | 63252 | 9179.53 | 3.10% |
| 2025-12-08 | 14.46 | 14.69 | 0.23 | 1.59% | 14.31 | 14.74 | 86842 | 12627.11 | 4.26% |
| 2025-12-05 | 14.22 | 14.46 | 0.22 | 1.54% | 13.92 | 14.46 | 70370 | 10006.79 | 3.45% |
| 2025-12-04 | 13.98 | 14.24 | 0.20 | 1.42% | 13.75 | 14.54 | 103662 | 14694.74 | 5.09% |
| 2025-12-03 | 14.17 | 14.04 | -0.12 | -0.85% | 13.96 | 14.23 | 38519 | 5410.46 | 1.89% |
| 2025-12-02 | 14.16 | 14.16 | -0.01 | -0.07% | 13.99 | 14.25 | 44010 | 6215.56 | 2.16% |
| 2025-12-01 | 14.14 | 14.17 | 0.03 | 0.21% | 14.12 | 14.41 | 53109 | 7581.24 | 2.61% |
| 2025-11-28 | 13.87 | 14.14 | 0.17 | 1.22% | 13.83 | 14.16 | 50774 | 7129.98 | 2.49% |
| 2025-11-27 | 13.84 | 13.97 | 0.17 | 1.23% | 13.77 | 14.05 | 50512 | 7046.07 | 2.48% |
| 2025-11-26 | 14.03 | 13.80 | -0.26 | -1.85% | 13.74 | 14.19 | 58980 | 8233.24 | 2.89% |
| 2025-11-25 | 13.90 | 14.06 | 0.20 | 1.44% | 13.90 | 14.20 | 55261 | 7782.32 | 2.71% |
| 2025-11-24 | 13.80 | 13.86 | 0.16 | 1.17% | 13.56 | 14.03 | 62417 | 8603.69 | 3.06% |
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。
