| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 10.20 | 10.12 | -0.02 | -0.20% | 10.07 | 10.23 | 32952 | 3339.57 | 0.75% |
| 2025-10-24 | 10.14 | 10.14 | 0.04 | 0.40% | 10.10 | 10.22 | 24791 | 2516.30 | 0.57% |
| 2025-10-23 | 10.13 | 10.10 | -0.03 | -0.30% | 9.98 | 10.13 | 25947 | 2610.55 | 0.59% |
| 2025-10-22 | 10.19 | 10.13 | -0.07 | -0.69% | 10.10 | 10.23 | 22874 | 2322.59 | 0.52% |
| 2025-10-21 | 10.04 | 10.20 | 0.15 | 1.49% | 10.00 | 10.20 | 30537 | 3092.35 | 0.70% |
| 2025-10-20 | 10.06 | 10.05 | 0.06 | 0.60% | 9.98 | 10.12 | 22319 | 2243.32 | 0.51% |
| 2025-10-17 | 10.21 | 9.99 | -0.22 | -2.15% | 9.98 | 10.23 | 31544 | 3184.01 | 0.72% |
| 2025-10-16 | 10.15 | 10.21 | 0.01 | 0.10% | 10.12 | 10.27 | 30675 | 3128.10 | 0.70% |
| 2025-10-15 | 10.03 | 10.20 | 0.20 | 2.00% | 9.97 | 10.20 | 36210 | 3666.28 | 0.83% |
| 2025-10-14 | 10.03 | 10.00 | 0.00 | 0.00% | 9.96 | 10.15 | 31216 | 3132.95 | 0.71% |
| 2025-10-13 | 9.86 | 10.00 | -0.10 | -0.99% | 9.65 | 10.02 | 36064 | 3565.74 | 0.82% |
| 2025-10-10 | 9.86 | 10.10 | 0.25 | 2.54% | 9.84 | 10.15 | 55493 | 5590.24 | 1.27% |
| 2025-10-09 | 9.99 | 9.85 | -0.15 | -1.50% | 9.82 | 10.05 | 43666 | 4312.70 | 1.00% |
| 2025-09-30 | 10.09 | 10.00 | -0.08 | -0.79% | 9.99 | 10.16 | 33095 | 3325.21 | 0.76% |
| 2025-09-29 | 10.17 | 10.08 | -0.15 | -1.47% | 9.92 | 10.20 | 46406 | 4668.29 | 1.06% |
| 2025-09-26 | 10.16 | 10.23 | 0.03 | 0.29% | 10.01 | 10.33 | 40074 | 4089.10 | 0.92% |
| 2025-09-25 | 10.29 | 10.20 | -0.16 | -1.54% | 10.16 | 10.39 | 37945 | 3885.09 | 0.87% |
| 2025-09-24 | 10.18 | 10.36 | 0.19 | 1.87% | 10.09 | 10.38 | 53271 | 5475.88 | 1.22% |
| 2025-09-23 | 10.19 | 10.17 | -0.02 | -0.20% | 9.80 | 10.22 | 69204 | 6921.16 | 1.58% |
| 2025-09-22 | 10.29 | 10.19 | -0.02 | -0.20% | 10.13 | 10.29 | 35831 | 3655.03 | 0.82% |
| 2025-09-19 | 10.24 | 10.21 | -0.06 | -0.58% | 10.11 | 10.32 | 63448 | 6467.02 | 1.45% |
| 2025-09-18 | 10.70 | 10.27 | -0.49 | -4.55% | 10.17 | 10.73 | 124286 | 12990.97 | 2.84% |
| 2025-09-17 | 10.68 | 10.76 | 0.03 | 0.28% | 10.66 | 11.03 | 96785 | 10442.59 | 2.21% |
| 2025-09-16 | 10.63 | 10.73 | -0.06 | -0.56% | 10.58 | 10.81 | 94945 | 10140.37 | 2.17% |
| 2025-09-15 | 10.80 | 10.79 | 0.09 | 0.84% | 10.69 | 10.90 | 120065 | 12980.89 | 2.74% |
| 2025-09-12 | 11.15 | 10.70 | -0.36 | -3.25% | 10.70 | 11.20 | 174549 | 18984.28 | 3.99% |
| 2025-09-11 | 11.01 | 11.06 | -0.20 | -1.78% | 10.71 | 11.50 | 236714 | 26192.39 | 5.41% |
| 2025-09-10 | 12.12 | 11.26 | -0.28 | -2.43% | 11.17 | 12.69 | 381421 | 45503.18 | 8.71% |
| 2025-09-09 | 10.48 | 11.54 | 1.05 | 10.01% | 10.38 | 11.54 | 220779 | 24881.09 | 5.04% |
| 2025-09-08 | 10.35 | 10.49 | 0.12 | 1.16% | 10.30 | 10.67 | 78689 | 8231.56 | 1.80% |
| 2025-09-05 | 10.20 | 10.37 | 0.17 | 1.67% | 10.06 | 10.38 | 71280 | 7318.35 | 1.63% |
| 2025-09-04 | 10.24 | 10.20 | -0.02 | -0.20% | 10.00 | 10.32 | 58909 | 6015.05 | 1.35% |
| 2025-09-03 | 10.35 | 10.22 | -0.08 | -0.78% | 10.14 | 10.43 | 66075 | 6798.48 | 1.51% |
| 2025-09-02 | 10.51 | 10.30 | -0.21 | -2.00% | 10.17 | 10.52 | 61809 | 6369.44 | 1.41% |
| 2025-09-01 | 10.42 | 10.51 | 0.11 | 1.06% | 10.26 | 10.55 | 71364 | 7448.00 | 1.63% |
| 2025-08-29 | 10.22 | 10.40 | 0.12 | 1.17% | 10.20 | 10.51 | 76252 | 7920.34 | 1.74% |
| 2025-08-28 | 10.14 | 10.28 | 0.18 | 1.78% | 9.90 | 10.41 | 73374 | 7447.47 | 1.68% |
| 2025-08-27 | 10.37 | 10.10 | -0.23 | -2.23% | 10.08 | 10.51 | 75838 | 7793.37 | 1.73% |
| 2025-08-26 | 10.23 | 10.33 | 0.05 | 0.49% | 10.23 | 10.35 | 49254 | 5072.32 | 1.13% |
| 2025-08-25 | 10.21 | 10.28 | 0.06 | 0.59% | 10.17 | 10.31 | 61420 | 6296.02 | 1.40% |
| 2025-08-22 | 10.26 | 10.22 | -0.06 | -0.58% | 10.10 | 10.27 | 54034 | 5501.76 | 1.23% |
| 2025-08-21 | 10.18 | 10.28 | 0.12 | 1.18% | 10.13 | 10.36 | 79742 | 8169.39 | 1.82% |
| 2025-08-20 | 9.99 | 10.16 | 0.14 | 1.40% | 9.93 | 10.21 | 72296 | 7293.14 | 1.65% |
| 2025-08-19 | 10.01 | 10.02 | 0.04 | 0.40% | 9.90 | 10.12 | 66264 | 6630.32 | 1.51% |
| 2025-08-18 | 9.87 | 9.98 | 0.11 | 1.11% | 9.83 | 10.14 | 97829 | 9762.15 | 2.24% |
| 2025-08-15 | 9.72 | 9.87 | 0.11 | 1.13% | 9.71 | 9.93 | 56033 | 5512.77 | 1.28% |
| 2025-08-14 | 9.90 | 9.76 | -0.15 | -1.51% | 9.76 | 9.95 | 55486 | 5461.25 | 1.27% |
| 2025-08-13 | 9.95 | 9.91 | -0.03 | -0.30% | 9.86 | 9.98 | 43942 | 4351.78 | 1.00% |
| 2025-08-12 | 10.01 | 9.94 | -0.03 | -0.30% | 9.88 | 10.02 | 53718 | 5331.91 | 1.23% |
| 2025-08-11 | 9.84 | 9.97 | 0.13 | 1.32% | 9.83 | 10.02 | 72850 | 7235.87 | 1.66% |
| 2025-08-08 | 9.78 | 9.84 | 0.06 | 0.61% | 9.68 | 9.88 | 82037 | 8019.60 | 1.87% |
| 2025-08-07 | 9.88 | 9.78 | -0.10 | -1.01% | 9.78 | 9.91 | 96370 | 9482.38 | 2.20% |
| 2025-08-06 | 9.92 | 9.88 | -0.04 | -0.40% | 9.75 | 9.92 | 101097 | 9954.63 | 2.31% |
| 2025-08-05 | 9.86 | 9.92 | 0.12 | 1.22% | 9.81 | 10.02 | 125909 | 12472.49 | 2.88% |
| 2025-08-04 | 10.02 | 9.80 | -0.60 | -5.77% | 9.80 | 10.16 | 189851 | 18771.08 | 4.34% |
| 2025-08-01 | 10.40 | 10.40 | -1.15 | -9.96% | 10.40 | 10.69 | 256903 | 26881.86 | 5.87% |
| 2025-07-31 | 12.93 | 11.55 | -0.20 | -1.70% | 10.85 | 12.93 | 443973 | 53039.80 | 10.14% |
| 2025-07-30 | 11.75 | 11.75 | 1.07 | 10.02% | 11.75 | 11.75 | 29603 | 3478.31 | 0.68% |
| 2025-07-29 | 9.69 | 10.68 | 0.97 | 9.99% | 9.53 | 10.68 | 149709 | 15726.51 | 3.42% |
| 2025-07-28 | 9.77 | 9.71 | -0.01 | -0.10% | 9.66 | 9.85 | 54333 | 5279.65 | 1.24% |
| 2025-07-25 | 9.80 | 9.72 | -0.20 | -2.02% | 9.66 | 9.91 | 93612 | 9138.35 | 2.14% |
| 2025-07-24 | 9.60 | 9.92 | 0.15 | 1.54% | 9.38 | 10.31 | 223203 | 21858.15 | 5.10% |
| 2025-07-23 | 9.28 | 9.77 | 0.45 | 4.83% | 9.25 | 10.25 | 268974 | 27033.22 | 6.15% |
| 2025-07-22 | 9.37 | 9.32 | -0.08 | -0.85% | 9.25 | 9.44 | 31167 | 2903.64 | 0.71% |
| 2025-07-21 | 9.21 | 9.40 | 0.18 | 1.95% | 9.21 | 9.42 | 42235 | 3950.67 | 0.96% |
| 2025-07-18 | 9.16 | 9.22 | 0.00 | 0.00% | 9.16 | 9.30 | 26342 | 2431.53 | 0.60% |
| 2025-07-17 | 9.27 | 9.22 | 0.01 | 0.11% | 9.18 | 9.31 | 32912 | 3042.41 | 0.75% |
| 2025-07-16 | 9.18 | 9.21 | 0.09 | 0.99% | 9.13 | 9.24 | 30126 | 2770.62 | 0.69% |
| 2025-07-15 | 9.30 | 9.12 | -0.27 | -2.88% | 9.05 | 9.36 | 51699 | 4734.63 | 1.18% |
| 2025-07-14 | 9.28 | 9.39 | 0.18 | 1.95% | 9.17 | 9.40 | 53385 | 4983.57 | 1.22% |
| 2025-07-11 | 9.30 | 9.21 | -0.09 | -0.97% | 9.12 | 9.41 | 48914 | 4515.58 | 1.12% |
| 2025-07-10 | 9.12 | 9.30 | 0.21 | 2.31% | 8.99 | 9.30 | 49381 | 4518.85 | 1.13% |
| 2025-07-09 | 9.23 | 9.09 | -0.12 | -1.30% | 9.06 | 9.29 | 53563 | 4908.23 | 1.22% |
| 2025-07-08 | 9.36 | 9.21 | -0.19 | -2.02% | 9.10 | 9.42 | 70646 | 6535.56 | 1.61% |
| 2025-07-07 | 9.62 | 9.60 | -0.12 | -1.23% | 9.55 | 9.69 | 52596 | 5050.60 | 1.20% |
| 2025-07-04 | 9.54 | 9.72 | 0.09 | 0.93% | 9.47 | 9.88 | 84890 | 8213.22 | 1.94% |
| 2025-07-03 | 9.52 | 9.63 | 0.02 | 0.21% | 9.46 | 9.72 | 62949 | 6019.56 | 1.44% |
| 2025-07-02 | 9.80 | 9.61 | -0.23 | -2.34% | 9.46 | 9.84 | 95912 | 9163.94 | 2.19% |
| 2025-07-01 | 9.98 | 9.84 | -0.22 | -2.19% | 9.75 | 10.00 | 109606 | 10767.12 | 2.50% |
| 2025-06-30 | 9.78 | 10.06 | 0.28 | 2.86% | 9.64 | 10.25 | 197012 | 19531.16 | 4.50% |
王力安防(605268)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。
