| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 14.30 | 13.70 | -0.71 | -4.93% | 13.57 | 14.50 | 100120 | 13933.31 | 4.91% |
| 2025-11-20 | 14.60 | 14.41 | -0.13 | -0.89% | 14.30 | 14.66 | 63808 | 9225.82 | 3.13% |
| 2025-11-19 | 14.84 | 14.54 | -0.21 | -1.42% | 14.47 | 14.96 | 83277 | 12176.14 | 4.09% |
| 2025-11-18 | 15.33 | 14.75 | -0.66 | -4.28% | 14.67 | 15.33 | 111535 | 16593.11 | 5.47% |
| 2025-11-17 | 15.29 | 15.41 | 0.11 | 0.72% | 15.10 | 15.53 | 73192 | 11251.87 | 3.59% |
| 2025-11-14 | 15.27 | 15.30 | -0.02 | -0.13% | 15.16 | 15.49 | 73014 | 11220.03 | 3.58% |
| 2025-11-13 | 15.25 | 15.32 | 0.07 | 0.46% | 15.09 | 15.40 | 76935 | 11762.58 | 3.77% |
| 2025-11-12 | 15.53 | 15.25 | -0.29 | -1.87% | 15.03 | 15.58 | 107896 | 16420.98 | 5.29% |
| 2025-11-11 | 15.80 | 15.54 | -0.29 | -1.83% | 15.42 | 15.85 | 112122 | 17465.68 | 5.50% |
| 2025-11-10 | 15.68 | 15.83 | 0.12 | 0.76% | 15.55 | 15.84 | 94764 | 14931.25 | 4.65% |
| 2025-11-07 | 16.11 | 15.71 | -0.53 | -3.26% | 15.60 | 16.18 | 143897 | 22702.57 | 7.06% |
| 2025-11-06 | 15.85 | 16.24 | 0.23 | 1.44% | 15.69 | 16.46 | 155029 | 24989.59 | 7.61% |
| 2025-11-05 | 16.33 | 16.01 | -0.60 | -3.61% | 15.94 | 16.58 | 183132 | 29564.88 | 8.98% |
| 2025-11-04 | 16.13 | 16.61 | 0.48 | 2.98% | 15.82 | 16.69 | 215697 | 34971.79 | 10.58% |
| 2025-11-03 | 15.91 | 16.13 | 0.30 | 1.90% | 15.87 | 16.88 | 256058 | 41324.82 | 12.56% |
| 2025-10-31 | 15.26 | 15.83 | 0.46 | 2.99% | 15.21 | 15.94 | 249176 | 39217.97 | 12.22% |
| 2025-10-30 | 15.28 | 15.37 | 0.40 | 2.67% | 15.13 | 16.18 | 283180 | 44022.86 | 13.89% |
| 2025-10-29 | 14.82 | 14.97 | 0.15 | 1.01% | 14.66 | 15.03 | 128180 | 19061.43 | 6.29% |
| 2025-10-28 | 15.10 | 14.82 | -0.39 | -2.56% | 14.78 | 15.10 | 134591 | 20031.31 | 6.60% |
| 2025-10-27 | 15.33 | 15.21 | -0.10 | -0.65% | 14.83 | 15.33 | 199920 | 30090.51 | 9.81% |
| 2025-10-24 | 15.33 | 15.31 | -0.28 | -1.80% | 15.20 | 15.86 | 223799 | 34475.90 | 10.98% |
| 2025-10-23 | 15.13 | 15.59 | 0.64 | 4.28% | 15.13 | 16.30 | 325060 | 50704.75 | 15.95% |
| 2025-10-22 | 15.10 | 14.95 | -0.42 | -2.73% | 14.92 | 15.45 | 225723 | 34171.02 | 11.07% |
| 2025-10-21 | 14.99 | 15.37 | 0.41 | 2.74% | 14.89 | 15.50 | 330092 | 50215.84 | 16.19% |
| 2025-10-20 | 14.78 | 14.96 | 0.30 | 2.05% | 14.56 | 15.16 | 287844 | 42879.87 | 14.12% |
| 2025-10-17 | 14.79 | 14.66 | -0.14 | -0.95% | 14.58 | 15.00 | 220570 | 32587.20 | 10.82% |
| 2025-10-16 | 15.65 | 14.80 | -0.25 | -1.66% | 14.72 | 15.66 | 392484 | 59066.31 | 19.25% |
| 2025-10-15 | 13.68 | 15.05 | 1.37 | 10.01% | 13.63 | 15.05 | 207308 | 30555.36 | 10.17% |
| 2025-10-14 | 14.08 | 13.68 | -0.25 | -1.79% | 13.60 | 14.20 | 77603 | 10748.73 | 3.81% |
| 2025-10-13 | 13.65 | 13.93 | -0.28 | -1.97% | 13.10 | 14.08 | 89956 | 12386.72 | 4.41% |
| 2025-10-10 | 13.95 | 14.21 | 0.17 | 1.21% | 13.93 | 14.44 | 92392 | 13142.82 | 4.53% |
| 2025-10-09 | 13.95 | 14.04 | 0.02 | 0.14% | 13.70 | 14.10 | 74425 | 10368.26 | 3.65% |
| 2025-09-30 | 14.15 | 14.02 | -0.07 | -0.50% | 13.94 | 14.23 | 56120 | 7884.48 | 2.75% |
| 2025-09-29 | 13.91 | 14.09 | 0.17 | 1.22% | 13.63 | 14.30 | 102324 | 14358.53 | 5.02% |
| 2025-09-26 | 13.70 | 13.92 | 0.10 | 0.72% | 13.43 | 14.11 | 103129 | 14284.96 | 5.06% |
| 2025-09-25 | 13.99 | 13.82 | -0.27 | -1.92% | 13.79 | 14.30 | 94018 | 13199.66 | 4.61% |
| 2025-09-24 | 13.76 | 14.09 | 0.29 | 2.10% | 13.55 | 14.18 | 87867 | 12218.60 | 4.31% |
| 2025-09-23 | 13.70 | 13.80 | 0.17 | 1.25% | 13.30 | 13.84 | 79735 | 10805.95 | 3.91% |
| 2025-09-22 | 13.78 | 13.63 | -0.06 | -0.44% | 13.48 | 13.82 | 42201 | 5754.99 | 2.07% |
| 2025-09-19 | 13.95 | 13.69 | -0.28 | -2.00% | 13.59 | 13.99 | 76974 | 10566.76 | 3.78% |
| 2025-09-18 | 14.28 | 13.97 | -0.35 | -2.44% | 13.78 | 14.41 | 102857 | 14498.13 | 5.05% |
| 2025-09-17 | 14.50 | 14.32 | -0.10 | -0.69% | 14.28 | 14.50 | 84214 | 12086.59 | 4.13% |
| 2025-09-16 | 14.10 | 14.42 | 0.35 | 2.49% | 13.97 | 14.45 | 120667 | 17251.28 | 5.92% |
| 2025-09-15 | 13.89 | 14.07 | 0.18 | 1.30% | 13.82 | 14.31 | 99950 | 14061.94 | 4.90% |
| 2025-09-12 | 14.15 | 13.89 | -0.23 | -1.63% | 13.88 | 14.16 | 88737 | 12400.28 | 4.35% |
| 2025-09-11 | 14.05 | 14.12 | 0.00 | 0.00% | 13.78 | 14.20 | 151227 | 21145.55 | 7.42% |
| 2025-09-10 | 13.63 | 14.12 | 0.52 | 3.82% | 13.56 | 14.94 | 251600 | 35904.34 | 12.34% |
| 2025-09-09 | 13.56 | 13.60 | 0.04 | 0.29% | 13.43 | 13.70 | 63558 | 8650.70 | 3.12% |
| 2025-09-08 | 13.28 | 13.56 | 0.29 | 2.19% | 13.27 | 13.58 | 67783 | 9098.71 | 3.33% |
| 2025-09-05 | 13.01 | 13.27 | 0.26 | 2.00% | 12.90 | 13.29 | 53334 | 7017.74 | 2.62% |
| 2025-09-04 | 13.00 | 13.01 | 0.01 | 0.08% | 12.84 | 13.23 | 69665 | 9114.46 | 3.42% |
| 2025-09-03 | 13.39 | 13.00 | -0.39 | -2.91% | 12.94 | 13.69 | 70842 | 9401.58 | 3.48% |
| 2025-09-02 | 13.42 | 13.39 | 0.01 | 0.07% | 12.88 | 13.46 | 91619 | 12049.06 | 4.49% |
| 2025-09-01 | 13.28 | 13.38 | 0.11 | 0.83% | 13.24 | 13.69 | 77490 | 10392.64 | 3.80% |
| 2025-08-29 | 13.43 | 13.27 | 0.04 | 0.30% | 13.16 | 13.52 | 83603 | 11135.17 | 4.10% |
| 2025-08-28 | 13.54 | 13.23 | -0.30 | -2.22% | 12.78 | 13.71 | 112187 | 14808.20 | 5.50% |
| 2025-08-27 | 14.05 | 13.53 | -0.50 | -3.56% | 13.51 | 14.18 | 93552 | 12941.54 | 4.59% |
| 2025-08-26 | 13.84 | 14.03 | 0.20 | 1.45% | 13.70 | 14.10 | 86306 | 12066.13 | 4.23% |
| 2025-08-25 | 14.06 | 13.83 | -0.05 | -0.36% | 13.73 | 14.06 | 69977 | 9692.35 | 3.43% |
| 2025-08-22 | 13.96 | 13.88 | -0.05 | -0.36% | 13.78 | 14.02 | 53355 | 7393.80 | 2.62% |
| 2025-08-21 | 14.07 | 13.93 | -0.09 | -0.64% | 13.83 | 14.07 | 52370 | 7288.84 | 2.57% |
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。
