| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 19.21 | 18.61 | -0.51 | -2.67% | 18.48 | 19.25 | 46221 | 8728.98 | 1.14% |
| 2025-02-17 | 18.78 | 19.12 | 0.26 | 1.38% | 18.78 | 19.36 | 51323 | 9814.88 | 1.26% |
| 2025-02-14 | 18.87 | 18.86 | 0.00 | 0.00% | 18.62 | 19.06 | 41851 | 7900.18 | 1.03% |
| 2025-02-13 | 19.46 | 18.86 | -0.69 | -3.53% | 18.86 | 19.52 | 72519 | 13835.59 | 1.78% |
| 2025-02-12 | 19.46 | 19.55 | 0.09 | 0.46% | 19.34 | 19.60 | 61523 | 11978.51 | 1.51% |
| 2025-02-11 | 19.55 | 19.46 | -0.19 | -0.97% | 19.34 | 19.69 | 56384 | 10977.01 | 1.38% |
| 2025-02-10 | 19.58 | 19.65 | -0.30 | -1.50% | 19.27 | 19.68 | 93593 | 18217.77 | 2.30% |
| 2025-02-07 | 19.21 | 19.95 | 0.58 | 2.99% | 19.12 | 20.04 | 145536 | 28666.21 | 3.57% |
| 2025-02-06 | 18.37 | 19.37 | 0.90 | 4.87% | 18.27 | 19.59 | 134168 | 25710.29 | 3.30% |
| 2025-02-05 | 18.37 | 18.47 | 0.14 | 0.76% | 18.19 | 18.52 | 64189 | 11789.14 | 1.58% |
| 2025-01-27 | 18.74 | 18.33 | -0.40 | -2.14% | 18.33 | 18.94 | 70636 | 13174.81 | 1.74% |
| 2025-01-24 | 18.49 | 18.73 | 0.14 | 0.75% | 18.21 | 18.83 | 98354 | 18276.04 | 2.42% |
| 2025-01-23 | 18.66 | 18.59 | -0.34 | -1.80% | 18.59 | 19.31 | 196552 | 37224.57 | 4.83% |
| 2025-01-22 | 17.08 | 18.93 | 1.72 | 9.99% | 17.00 | 18.93 | 175195 | 32546.45 | 4.30% |
| 2025-01-21 | 16.96 | 17.21 | 0.31 | 1.83% | 16.51 | 17.38 | 84299 | 14295.86 | 2.07% |
| 2025-01-20 | 16.50 | 16.90 | 0.46 | 2.80% | 16.50 | 17.00 | 79406 | 13348.32 | 1.95% |
| 2025-01-17 | 17.07 | 16.44 | -0.69 | -4.03% | 16.30 | 17.07 | 84191 | 13915.98 | 2.07% |
| 2025-01-16 | 17.01 | 17.13 | 0.15 | 0.88% | 16.70 | 17.43 | 88367 | 15085.92 | 2.17% |
| 2025-01-15 | 17.39 | 16.98 | -0.63 | -3.58% | 16.85 | 18.12 | 113372 | 19648.08 | 2.78% |
| 2025-01-14 | 16.56 | 17.61 | 0.37 | 2.15% | 16.45 | 17.67 | 157956 | 27094.46 | 3.88% |
| 2025-01-13 | 18.00 | 17.24 | -1.92 | -10.02% | 17.24 | 18.13 | 130588 | 22775.68 | 3.21% |
| 2025-01-10 | 21.69 | 19.16 | -2.13 | -10.00% | 19.16 | 22.10 | 260773 | 52712.61 | 6.41% |
| 2025-01-09 | 21.29 | 21.29 | 1.94 | 10.03% | 21.29 | 21.29 | 16209 | 3450.90 | 0.40% |
| 2025-01-08 | 17.60 | 19.35 | 1.76 | 10.01% | 17.30 | 19.35 | 56249 | 10636.69 | 1.38% |
| 2025-01-07 | 17.31 | 17.59 | 0.21 | 1.21% | 16.65 | 17.65 | 83179 | 14253.09 | 2.04% |
| 2025-01-06 | 17.01 | 17.38 | -0.46 | -2.58% | 16.81 | 18.02 | 100603 | 17463.17 | 2.47% |
| 2025-01-03 | 18.47 | 17.84 | -0.09 | -0.50% | 17.63 | 19.72 | 146649 | 27105.61 | 3.60% |
| 2025-01-02 | 17.59 | 17.93 | 0.12 | 0.67% | 16.95 | 18.58 | 94200 | 16950.82 | 2.31% |
| 2024-12-31 | 17.98 | 17.81 | -0.14 | -0.78% | 17.41 | 18.75 | 78132 | 14118.72 | 1.92% |
| 2024-12-30 | 17.80 | 17.95 | -0.08 | -0.44% | 17.60 | 18.27 | 50799 | 9126.40 | 1.25% |
| 2024-12-27 | 18.06 | 18.03 | -0.03 | -0.17% | 17.88 | 18.88 | 76889 | 14086.12 | 1.89% |
| 2024-12-26 | 17.72 | 18.06 | 0.30 | 1.69% | 17.55 | 18.30 | 67862 | 12272.17 | 1.67% |
| 2024-12-25 | 17.79 | 17.76 | -0.14 | -0.78% | 17.61 | 18.39 | 72542 | 13015.60 | 1.78% |
| 2024-12-24 | 18.14 | 17.90 | -0.23 | -1.27% | 17.26 | 18.24 | 96330 | 17089.79 | 2.37% |
| 2024-12-23 | 17.60 | 18.13 | 0.50 | 2.84% | 17.43 | 18.41 | 125657 | 22527.26 | 3.09% |
| 2024-12-20 | 17.22 | 17.63 | 0.24 | 1.38% | 17.03 | 17.91 | 69070 | 12191.44 | 1.70% |
| 2024-12-19 | 16.69 | 17.39 | 0.51 | 3.02% | 16.64 | 17.44 | 61986 | 10676.65 | 1.52% |
| 2024-12-18 | 16.48 | 16.88 | 0.47 | 2.86% | 16.18 | 17.04 | 34243 | 5716.96 | 0.84% |
| 2024-12-17 | 16.93 | 16.41 | -0.49 | -2.90% | 16.36 | 16.96 | 28048 | 4663.29 | 0.69% |
| 2024-12-16 | 17.27 | 16.90 | -0.29 | -1.69% | 16.78 | 17.30 | 31143 | 5303.47 | 0.76% |
| 2024-12-13 | 17.13 | 17.19 | -0.06 | -0.35% | 17.08 | 17.52 | 44306 | 7674.03 | 1.09% |
| 2024-12-12 | 17.32 | 17.25 | -0.09 | -0.52% | 17.06 | 17.38 | 25360 | 4362.43 | 0.62% |
| 2024-12-11 | 17.07 | 17.34 | 0.31 | 1.82% | 17.00 | 17.37 | 41226 | 7103.49 | 1.01% |
| 2024-12-10 | 17.19 | 17.03 | 0.12 | 0.71% | 16.97 | 17.30 | 41525 | 7097.48 | 1.02% |
| 2024-12-09 | 17.12 | 16.91 | -0.25 | -1.46% | 16.67 | 17.12 | 47596 | 8021.24 | 1.17% |
| 2024-12-06 | 16.94 | 17.16 | 0.41 | 2.45% | 16.50 | 17.66 | 96857 | 16660.50 | 2.38% |
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。
