| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 42.28 | 41.92 | -0.52 | -1.23% | 41.25 | 42.58 | 34881 | 14559.07 | 0.86% |
| 2026-02-03 | 41.30 | 42.44 | 1.71 | 4.20% | 40.51 | 42.59 | 73179 | 30550.73 | 1.80% |
| 2026-02-02 | 40.46 | 40.73 | 0.21 | 0.52% | 40.46 | 43.26 | 72242 | 30001.27 | 1.77% |
| 2026-01-30 | 39.00 | 40.52 | 0.37 | 0.92% | 38.58 | 41.50 | 74318 | 29781.15 | 1.83% |
| 2026-01-29 | 41.79 | 40.15 | -0.98 | -2.38% | 39.50 | 41.79 | 78254 | 31741.73 | 1.92% |
| 2026-01-28 | 41.51 | 41.13 | 0.50 | 1.23% | 40.74 | 44.69 | 136504 | 57994.68 | 3.35% |
| 2026-01-27 | 41.11 | 40.63 | -1.64 | -3.88% | 38.99 | 42.50 | 94131 | 37756.96 | 2.31% |
| 2026-01-26 | 40.34 | 42.27 | 0.53 | 1.27% | 39.95 | 44.98 | 106864 | 45653.99 | 2.62% |
| 2026-01-23 | 41.83 | 41.74 | -0.09 | -0.22% | 40.86 | 44.29 | 118854 | 50059.87 | 2.92% |
| 2026-01-22 | 38.58 | 41.83 | 3.80 | 9.99% | 38.20 | 41.83 | 45987 | 18595.25 | 1.13% |
| 2026-01-21 | 38.55 | 38.03 | -0.76 | -1.96% | 37.80 | 39.10 | 48938 | 18734.19 | 1.20% |
| 2026-01-20 | 38.22 | 38.79 | -0.16 | -0.41% | 38.22 | 40.40 | 61702 | 24110.31 | 1.52% |
| 2026-01-19 | 36.28 | 38.95 | 2.56 | 7.03% | 36.21 | 39.30 | 94532 | 36434.86 | 2.32% |
| 2026-01-16 | 37.04 | 36.39 | -0.74 | -1.99% | 35.77 | 37.50 | 80403 | 29229.55 | 1.97% |
| 2026-01-15 | 35.50 | 37.13 | 0.96 | 2.65% | 34.40 | 38.52 | 126826 | 46177.69 | 3.12% |
| 2026-01-14 | 32.60 | 36.17 | 3.29 | 10.01% | 32.60 | 36.17 | 100059 | 35888.81 | 2.46% |
| 2026-01-13 | 33.26 | 32.88 | -0.32 | -0.96% | 32.59 | 34.46 | 48794 | 16387.34 | 1.20% |
| 2026-01-12 | 31.09 | 33.20 | 2.27 | 7.34% | 31.08 | 33.65 | 48709 | 15867.13 | 1.20% |
| 2026-01-09 | 30.69 | 30.93 | 0.03 | 0.10% | 30.62 | 31.12 | 16635 | 5133.78 | 0.41% |
| 2026-01-08 | 30.61 | 30.90 | 0.24 | 0.78% | 30.41 | 31.19 | 17846 | 5496.28 | 0.44% |
| 2026-01-07 | 30.60 | 30.66 | 0.14 | 0.46% | 30.21 | 30.76 | 19511 | 5955.37 | 0.48% |
| 2026-01-06 | 30.06 | 30.52 | 0.46 | 1.53% | 29.92 | 30.65 | 25809 | 7833.91 | 0.63% |
| 2026-01-05 | 30.15 | 30.06 | -0.05 | -0.17% | 29.77 | 30.38 | 18769 | 5638.36 | 0.46% |
| 2025-12-31 | 30.62 | 30.11 | 0.03 | 0.10% | 29.60 | 30.69 | 17778 | 5337.54 | 0.44% |
| 2025-12-30 | 29.74 | 30.08 | 0.42 | 1.42% | 29.54 | 30.26 | 18893 | 5681.88 | 0.46% |
| 2025-12-29 | 29.57 | 29.66 | 0.06 | 0.20% | 29.33 | 29.90 | 14556 | 4323.89 | 0.36% |
| 2025-12-26 | 29.93 | 29.60 | -0.44 | -1.46% | 29.55 | 30.06 | 16028 | 4775.35 | 0.39% |
| 2025-12-25 | 30.00 | 30.04 | 0.08 | 0.27% | 29.60 | 30.13 | 17052 | 5098.61 | 0.42% |
| 2025-12-24 | 29.07 | 29.96 | 0.69 | 2.36% | 29.05 | 30.10 | 22434 | 6664.34 | 0.55% |
| 2025-12-23 | 29.10 | 29.27 | 0.15 | 0.52% | 28.92 | 29.42 | 15478 | 4531.35 | 0.38% |
| 2025-12-22 | 28.81 | 29.12 | 0.31 | 1.08% | 28.27 | 29.43 | 16435 | 4803.90 | 0.40% |
| 2025-12-19 | 28.49 | 28.81 | -0.05 | -0.17% | 28.49 | 29.15 | 13622 | 3945.85 | 0.33% |
| 2025-12-18 | 28.80 | 28.86 | -0.01 | -0.03% | 28.59 | 29.10 | 14040 | 4061.22 | 0.34% |
| 2025-12-17 | 28.52 | 28.87 | 0.36 | 1.26% | 28.20 | 29.10 | 18235 | 5223.93 | 0.45% |
| 2025-12-16 | 28.61 | 28.51 | -0.28 | -0.97% | 28.17 | 28.91 | 18620 | 5310.61 | 0.46% |
| 2025-12-15 | 28.37 | 28.79 | 0.17 | 0.59% | 28.27 | 29.04 | 22402 | 6438.40 | 0.55% |
| 2025-12-12 | 28.69 | 28.62 | 0.02 | 0.07% | 27.92 | 28.75 | 26797 | 7629.60 | 0.66% |
| 2025-12-11 | 28.99 | 28.60 | -0.39 | -1.35% | 28.51 | 29.10 | 17657 | 5095.66 | 0.43% |
| 2025-12-10 | 28.71 | 28.99 | 0.02 | 0.07% | 28.56 | 29.20 | 15997 | 4615.74 | 0.39% |
| 2025-12-09 | 29.17 | 28.97 | -0.20 | -0.69% | 28.59 | 29.41 | 23114 | 6708.92 | 0.57% |
| 2025-12-08 | 28.38 | 29.17 | 0.79 | 2.78% | 28.26 | 29.18 | 27278 | 7879.76 | 0.67% |
| 2025-12-05 | 28.04 | 28.38 | 0.43 | 1.54% | 27.71 | 28.54 | 12500 | 3520.16 | 0.31% |
| 2025-12-04 | 27.90 | 27.95 | -0.08 | -0.29% | 27.50 | 28.17 | 13998 | 3904.57 | 0.34% |
| 2025-12-03 | 28.63 | 28.03 | -0.35 | -1.23% | 27.93 | 28.63 | 13199 | 3712.22 | 0.32% |
| 2025-12-02 | 28.35 | 28.38 | -0.27 | -0.94% | 28.22 | 28.65 | 18779 | 5336.43 | 0.46% |
| 2025-12-01 | 28.00 | 28.65 | 0.85 | 3.06% | 27.80 | 28.86 | 31773 | 9040.50 | 0.78% |
| 2025-11-28 | 27.20 | 27.80 | 0.57 | 2.09% | 27.20 | 27.96 | 21907 | 6057.34 | 0.54% |
| 2025-11-27 | 27.25 | 27.23 | 0.08 | 0.29% | 27.13 | 27.56 | 12674 | 3464.78 | 0.31% |
| 2025-11-26 | 27.18 | 27.15 | 0.01 | 0.04% | 26.95 | 27.54 | 16342 | 4462.73 | 0.40% |
| 2025-11-25 | 26.58 | 27.14 | 0.79 | 3.00% | 26.39 | 27.95 | 26160 | 7152.29 | 0.64% |
| 2025-11-24 | 25.97 | 26.35 | 0.51 | 1.97% | 25.89 | 26.48 | 11692 | 3060.15 | 0.29% |
| 2025-11-21 | 26.10 | 25.84 | -0.55 | -2.08% | 25.73 | 26.49 | 15844 | 4131.40 | 0.39% |
| 2025-11-20 | 26.55 | 26.39 | 0.01 | 0.04% | 26.30 | 26.68 | 12290 | 3249.91 | 0.30% |
| 2025-11-19 | 26.74 | 26.38 | -0.59 | -2.19% | 26.36 | 27.07 | 15517 | 4134.54 | 0.38% |
| 2025-11-18 | 26.98 | 26.97 | -0.21 | -0.77% | 26.76 | 27.30 | 12481 | 3375.24 | 0.31% |
| 2025-11-17 | 27.17 | 27.18 | 0.03 | 0.11% | 26.96 | 27.27 | 12764 | 3459.90 | 0.31% |
| 2025-11-14 | 27.16 | 27.15 | 0.01 | 0.04% | 26.90 | 27.42 | 14745 | 4012.43 | 0.36% |
| 2025-11-13 | 27.58 | 27.14 | -0.26 | -0.95% | 27.08 | 27.58 | 22204 | 6064.68 | 0.55% |
| 2025-11-12 | 27.50 | 27.40 | -0.13 | -0.47% | 27.11 | 27.71 | 12559 | 3437.51 | 0.31% |
| 2025-11-11 | 27.68 | 27.53 | -0.24 | -0.86% | 27.52 | 28.40 | 16271 | 4531.46 | 0.40% |
| 2025-11-10 | 27.99 | 27.77 | -0.31 | -1.10% | 27.42 | 28.28 | 22363 | 6192.19 | 0.55% |
| 2025-11-07 | 28.27 | 28.08 | -0.08 | -0.28% | 27.82 | 28.59 | 22629 | 6364.09 | 0.56% |
| 2025-11-06 | 28.01 | 28.16 | 0.08 | 0.28% | 27.68 | 28.25 | 17894 | 5011.04 | 0.44% |
| 2025-11-05 | 27.71 | 28.08 | 0.11 | 0.39% | 27.51 | 28.20 | 18594 | 5202.09 | 0.46% |
| 2025-11-04 | 28.51 | 27.97 | -0.70 | -2.44% | 27.76 | 28.65 | 22532 | 6327.22 | 0.55% |
| 2025-11-03 | 28.20 | 28.67 | 0.67 | 2.39% | 27.92 | 29.00 | 46868 | 13357.49 | 1.15% |
| 2025-10-31 | 28.37 | 28.00 | -0.65 | -2.27% | 27.76 | 28.68 | 46565 | 13101.10 | 1.14% |
| 2025-10-30 | 31.77 | 28.65 | -2.51 | -8.06% | 28.45 | 31.89 | 107826 | 31306.78 | 2.65% |
| 2025-10-29 | 28.91 | 31.16 | 2.18 | 7.52% | 28.79 | 31.65 | 55629 | 16888.23 | 1.37% |
| 2025-10-28 | 29.27 | 28.98 | -0.32 | -1.09% | 28.76 | 29.43 | 23884 | 6941.90 | 0.59% |
| 2025-10-27 | 28.63 | 29.30 | 0.78 | 2.73% | 28.63 | 29.63 | 29949 | 8764.18 | 0.74% |
| 2025-10-24 | 28.15 | 28.52 | 0.42 | 1.49% | 28.07 | 28.66 | 14685 | 4172.11 | 0.36% |
| 2025-10-23 | 28.15 | 28.10 | -0.05 | -0.18% | 27.60 | 28.15 | 12169 | 3380.62 | 0.30% |
| 2025-10-22 | 27.98 | 28.15 | 0.09 | 0.32% | 27.63 | 28.47 | 11965 | 3369.95 | 0.29% |
| 2025-10-21 | 27.31 | 28.06 | 0.58 | 2.11% | 27.31 | 28.08 | 16459 | 4578.70 | 0.40% |
| 2025-10-20 | 27.76 | 27.48 | 0.13 | 0.48% | 27.37 | 28.09 | 15543 | 4304.85 | 0.38% |
| 2025-10-17 | 28.08 | 27.35 | -0.73 | -2.60% | 27.34 | 28.08 | 14739 | 4074.08 | 0.36% |
| 2025-10-16 | 28.49 | 28.08 | -0.39 | -1.37% | 28.00 | 28.69 | 12264 | 3471.98 | 0.30% |
| 2025-10-15 | 27.83 | 28.47 | 0.92 | 3.34% | 27.43 | 28.57 | 20987 | 5878.55 | 0.52% |
| 2025-10-14 | 28.84 | 27.55 | -1.08 | -3.77% | 27.55 | 28.98 | 21709 | 6110.76 | 0.53% |
力鼎光电(605118)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。
