| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 24.35 | 23.88 | 0.28 | 1.19% | 23.21 | 24.60 | 84897 | 20321.72 | 2.09% |
| 2025-06-16 | 22.33 | 23.60 | 1.44 | 6.50% | 22.26 | 23.75 | 80673 | 18787.85 | 1.98% |
| 2025-06-13 | 22.36 | 22.16 | -0.39 | -1.73% | 22.00 | 22.69 | 43344 | 9642.00 | 1.06% |
| 2025-06-12 | 23.34 | 22.55 | -0.40 | -1.74% | 22.47 | 23.50 | 48769 | 11170.61 | 1.20% |
| 2025-06-11 | 23.22 | 22.95 | -0.09 | -0.39% | 22.60 | 23.22 | 35458 | 8116.13 | 0.87% |
| 2025-06-10 | 23.00 | 23.04 | 0.02 | 0.09% | 22.60 | 23.21 | 49385 | 11330.33 | 1.21% |
| 2025-06-09 | 23.21 | 23.02 | -0.47 | -2.00% | 22.89 | 24.08 | 86955 | 20295.01 | 2.14% |
| 2025-06-06 | 23.22 | 23.49 | 0.27 | 1.16% | 23.02 | 23.67 | 63910 | 14947.31 | 1.57% |
| 2025-06-05 | 22.75 | 23.22 | 0.42 | 1.84% | 22.08 | 23.54 | 121069 | 27726.91 | 2.97% |
| 2025-06-04 | 22.00 | 22.80 | 0.91 | 4.16% | 21.80 | 24.08 | 180014 | 41724.73 | 4.42% |
| 2025-06-03 | 20.36 | 21.89 | 1.36 | 6.62% | 20.21 | 22.13 | 93504 | 20237.35 | 2.30% |
| 2025-05-30 | 20.20 | 20.53 | 0.12 | 0.59% | 19.95 | 20.79 | 59938 | 12313.74 | 1.47% |
| 2025-05-29 | 19.48 | 20.41 | 0.77 | 3.92% | 19.48 | 20.62 | 74885 | 15068.94 | 1.84% |
| 2025-05-28 | 18.87 | 19.64 | 0.77 | 4.08% | 18.87 | 19.67 | 49953 | 9667.65 | 1.23% |
| 2025-05-27 | 19.32 | 19.18 | -0.17 | -0.88% | 19.00 | 19.45 | 18455 | 3536.25 | 0.45% |
| 2025-05-26 | 19.05 | 19.35 | 0.36 | 1.90% | 19.00 | 19.37 | 20449 | 3928.35 | 0.50% |
| 2025-05-23 | 19.35 | 18.99 | -0.29 | -1.50% | 18.98 | 19.45 | 27474 | 5272.21 | 0.67% |
| 2025-05-22 | 19.80 | 19.28 | -0.25 | -1.28% | 19.23 | 19.84 | 34923 | 6813.15 | 0.86% |
| 2025-05-21 | 19.50 | 19.53 | 0.07 | 0.36% | 19.20 | 19.85 | 35861 | 6987.98 | 0.88% |
| 2025-05-20 | 19.06 | 19.46 | 0.31 | 1.62% | 18.87 | 19.46 | 28854 | 5565.37 | 0.71% |
| 2025-05-19 | 18.73 | 19.15 | 0.36 | 1.92% | 18.72 | 19.18 | 27043 | 5136.44 | 0.66% |
| 2025-05-16 | 18.66 | 18.79 | 0.12 | 0.64% | 18.57 | 18.95 | 19560 | 3682.74 | 0.48% |
| 2025-05-15 | 18.89 | 18.67 | -0.32 | -1.69% | 18.64 | 18.99 | 20938 | 3923.40 | 0.51% |
| 2025-05-14 | 19.07 | 18.99 | -0.09 | -0.47% | 18.86 | 19.28 | 26093 | 4959.75 | 0.64% |
| 2025-05-13 | 19.50 | 19.08 | -0.30 | -1.55% | 19.01 | 19.57 | 31212 | 6008.63 | 0.77% |
| 2025-05-12 | 19.34 | 19.38 | 0.32 | 1.68% | 19.18 | 19.45 | 27954 | 5399.32 | 0.69% |
| 2025-05-09 | 19.38 | 19.06 | -0.26 | -1.35% | 18.91 | 19.38 | 24757 | 4726.23 | 0.61% |
| 2025-05-08 | 19.01 | 19.32 | 0.23 | 1.20% | 18.97 | 19.40 | 27990 | 5397.49 | 0.69% |
| 2025-05-07 | 19.31 | 19.09 | 0.02 | 0.10% | 18.60 | 19.47 | 42666 | 8166.55 | 1.05% |
| 2025-05-06 | 18.58 | 19.07 | 0.35 | 1.87% | 18.55 | 19.09 | 42622 | 8061.25 | 1.05% |
| 2025-04-30 | 18.38 | 18.72 | 0.64 | 3.54% | 18.25 | 18.79 | 52282 | 9721.47 | 1.28% |
| 2025-04-29 | 17.52 | 18.08 | 0.56 | 3.20% | 17.40 | 18.21 | 37766 | 6787.03 | 0.93% |
| 2025-04-28 | 17.71 | 17.52 | -0.19 | -1.07% | 17.43 | 17.82 | 21775 | 3823.60 | 0.53% |
| 2025-04-25 | 17.58 | 17.71 | 0.09 | 0.51% | 17.51 | 17.90 | 28873 | 5115.20 | 0.71% |
| 2025-04-24 | 17.77 | 17.62 | -0.25 | -1.40% | 17.40 | 17.99 | 29240 | 5169.93 | 0.72% |
| 2025-04-23 | 17.53 | 17.87 | 0.46 | 2.64% | 17.53 | 18.00 | 43984 | 7845.35 | 1.08% |
| 2025-04-22 | 18.37 | 17.41 | 0.16 | 0.93% | 17.36 | 18.58 | 62445 | 11109.82 | 1.53% |
| 2025-04-21 | 16.84 | 17.25 | 0.41 | 2.43% | 16.69 | 17.25 | 24200 | 4129.45 | 0.59% |
| 2025-04-18 | 16.75 | 16.84 | 0.07 | 0.42% | 16.55 | 16.99 | 19089 | 3196.31 | 0.47% |
| 2025-04-17 | 16.48 | 16.77 | 0.08 | 0.48% | 16.48 | 16.96 | 22160 | 3732.17 | 0.54% |
| 2025-04-16 | 17.12 | 16.69 | -0.36 | -2.11% | 16.36 | 17.12 | 28777 | 4805.77 | 0.71% |
| 2025-04-15 | 17.22 | 17.05 | -0.17 | -0.99% | 16.93 | 17.36 | 28233 | 4823.43 | 0.69% |
| 2025-04-14 | 17.50 | 17.22 | 0.17 | 1.00% | 17.17 | 17.65 | 46626 | 8099.81 | 1.15% |
| 2025-04-11 | 16.25 | 17.05 | 0.44 | 2.65% | 16.16 | 17.23 | 61921 | 10509.03 | 1.52% |
| 2025-04-10 | 16.28 | 16.61 | 1.06 | 6.82% | 16.16 | 16.88 | 84337 | 14042.04 | 2.07% |
| 2025-04-09 | 15.30 | 15.55 | -0.55 | -3.42% | 14.49 | 15.96 | 114903 | 17419.93 | 2.82% |
| 2025-04-08 | 16.50 | 16.10 | -1.79 | -10.01% | 16.10 | 17.38 | 47998 | 7880.77 | 1.18% |
| 2025-04-07 | 17.90 | 17.89 | -1.99 | -10.01% | 17.89 | 18.74 | 19899 | 3578.11 | 0.49% |
| 2025-04-03 | 20.16 | 19.88 | -0.59 | -2.88% | 19.73 | 20.46 | 41185 | 8252.78 | 1.01% |
| 2025-04-02 | 20.75 | 20.47 | -0.34 | -1.63% | 20.40 | 21.00 | 38931 | 8020.79 | 0.96% |
| 2025-04-01 | 20.84 | 20.81 | -0.06 | -0.29% | 20.68 | 21.11 | 45963 | 9597.27 | 1.13% |
| 2025-03-31 | 20.16 | 20.87 | 0.39 | 1.90% | 20.15 | 20.97 | 50646 | 10413.68 | 1.24% |
| 2025-03-28 | 21.05 | 20.48 | -0.68 | -3.21% | 20.42 | 21.05 | 60270 | 12483.67 | 1.48% |
| 2025-03-27 | 20.80 | 21.16 | 0.43 | 2.07% | 20.15 | 21.48 | 98650 | 20708.68 | 2.42% |
| 2025-03-26 | 20.31 | 20.73 | 0.28 | 1.37% | 20.23 | 20.75 | 67062 | 13797.91 | 1.65% |
| 2025-03-25 | 21.38 | 20.45 | -1.05 | -4.88% | 20.34 | 21.41 | 100242 | 20736.22 | 2.46% |
| 2025-03-24 | 22.16 | 21.50 | -1.36 | -5.95% | 21.11 | 22.86 | 127735 | 27868.74 | 3.14% |
| 2025-03-21 | 24.13 | 22.86 | -2.54 | -10.00% | 22.86 | 24.76 | 171521 | 40253.00 | 4.21% |
| 2025-03-20 | 24.39 | 25.40 | 1.27 | 5.26% | 23.75 | 26.54 | 246838 | 63838.14 | 6.06% |
| 2025-03-19 | 22.59 | 24.13 | 1.20 | 5.23% | 22.17 | 24.80 | 171844 | 40391.71 | 4.22% |
| 2025-03-18 | 23.01 | 22.93 | -0.48 | -2.05% | 22.13 | 23.33 | 118443 | 26849.28 | 2.91% |
| 2025-03-17 | 22.33 | 23.41 | 0.56 | 2.45% | 22.10 | 23.72 | 140594 | 32315.71 | 3.45% |
| 2025-03-14 | 22.57 | 22.85 | -0.44 | -1.89% | 22.12 | 24.32 | 208182 | 48195.72 | 5.11% |
| 2025-03-13 | 21.17 | 23.29 | 2.12 | 10.01% | 21.00 | 23.29 | 196613 | 43198.43 | 4.83% |
| 2025-03-12 | 21.10 | 21.17 | -0.11 | -0.52% | 21.10 | 21.58 | 119827 | 25482.24 | 2.94% |
| 2025-03-11 | 20.62 | 21.28 | 0.58 | 2.80% | 20.00 | 22.36 | 177475 | 37577.41 | 4.36% |
| 2025-03-10 | 21.41 | 20.70 | -0.71 | -3.32% | 20.52 | 21.95 | 177324 | 36979.98 | 4.36% |
| 2025-03-07 | 19.30 | 21.41 | 1.95 | 10.02% | 19.18 | 21.41 | 130818 | 27492.46 | 3.21% |
| 2025-03-06 | 19.14 | 19.46 | 0.32 | 1.67% | 18.76 | 19.48 | 72042 | 13834.37 | 1.77% |
| 2025-03-05 | 19.23 | 19.14 | -0.15 | -0.78% | 18.92 | 19.48 | 28041 | 5363.22 | 0.69% |
| 2025-03-04 | 18.90 | 19.29 | 0.23 | 1.21% | 18.81 | 19.31 | 24379 | 4672.00 | 0.60% |
| 2025-03-03 | 19.35 | 19.06 | -0.20 | -1.04% | 18.80 | 19.58 | 34696 | 6653.15 | 0.85% |
| 2025-02-28 | 20.04 | 19.26 | -0.98 | -4.84% | 19.19 | 20.20 | 52312 | 10258.03 | 1.28% |
| 2025-02-27 | 20.47 | 20.24 | -0.11 | -0.54% | 19.72 | 20.47 | 48035 | 9630.22 | 1.18% |
| 2025-02-26 | 20.08 | 20.35 | 0.32 | 1.60% | 19.80 | 20.57 | 65616 | 13291.99 | 1.61% |
| 2025-02-25 | 19.96 | 20.03 | -0.13 | -0.64% | 19.71 | 20.21 | 47272 | 9434.21 | 1.16% |
| 2025-02-24 | 20.20 | 20.16 | -0.13 | -0.64% | 19.81 | 20.22 | 57913 | 11569.55 | 1.42% |
| 2025-02-21 | 19.98 | 20.29 | 0.28 | 1.40% | 19.85 | 20.65 | 107309 | 21834.10 | 2.64% |
| 2025-02-20 | 19.68 | 20.01 | 0.58 | 2.99% | 19.67 | 20.40 | 119730 | 23971.92 | 2.94% |
| 2025-02-19 | 18.61 | 19.43 | 0.82 | 4.41% | 18.48 | 19.46 | 72499 | 13917.45 | 1.78% |
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。
