| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 56.10 | 54.29 | -2.19 | -3.88% | 54.08 | 56.57 | 10545 | 5795.41 | 1.11% | 0.00 |
| 2026-03-25 | 56.44 | 56.48 | 0.47 | 0.84% | 56.10 | 57.62 | 11153 | 6326.80 | 1.17% | 0.00 |
| 2026-03-24 | 56.83 | 56.01 | 0.97 | 1.76% | 54.15 | 56.83 | 15010 | 8267.37 | 1.57% | 0.00 |
| 2026-03-23 | 58.48 | 55.04 | -3.97 | -6.73% | 54.50 | 58.48 | 20786 | 11655.48 | 2.18% | 0.00 |
| 2026-03-20 | 59.70 | 59.01 | -0.66 | -1.11% | 59.01 | 60.15 | 7997 | 4755.19 | 0.84% | 0.00 |
| 2026-03-19 | 60.20 | 59.67 | -1.12 | -1.84% | 59.31 | 60.73 | 8277 | 4945.92 | 0.87% | 0.00 |
| 2026-03-18 | 59.50 | 60.79 | 1.04 | 1.74% | 59.40 | 60.99 | 8179 | 4922.39 | 0.86% | 0.00 |
| 2026-03-17 | 61.61 | 59.75 | -1.92 | -3.11% | 59.66 | 61.80 | 7028 | 4276.51 | 0.74% | 0.00 |
| 2026-03-16 | 60.64 | 61.67 | 0.92 | 1.51% | 59.44 | 61.92 | 11045 | 6719.15 | 1.16% | 0.00 |
| 2026-03-13 | 61.00 | 60.75 | -0.12 | -0.20% | 60.11 | 61.97 | 8699 | 5315.25 | 0.91% | 0.00 |
| 2026-03-12 | 62.60 | 60.87 | -2.17 | -3.44% | 60.21 | 63.46 | 11709 | 7209.02 | 1.23% | 0.00 |
| 2026-03-11 | 62.80 | 63.04 | 0.70 | 1.12% | 62.80 | 64.69 | 17297 | 11020.33 | 1.81% | 0.00 |
| 2026-03-10 | 61.50 | 62.34 | 1.46 | 2.40% | 60.60 | 62.49 | 11044 | 6851.73 | 1.16% | 0.00 |
| 2026-03-09 | 60.32 | 60.88 | -0.44 | -0.72% | 58.80 | 60.93 | 14525 | 8681.90 | 1.52% | 0.00 |
| 2026-03-06 | 60.00 | 61.32 | 1.22 | 2.03% | 59.71 | 62.30 | 13158 | 8084.61 | 1.38% | 0.00 |
| 2026-03-05 | 58.69 | 60.10 | 2.05 | 3.53% | 58.69 | 61.23 | 12797 | 7665.80 | 1.34% | 0.00 |
| 2026-03-04 | 57.48 | 58.05 | -0.28 | -0.48% | 57.43 | 59.11 | 9707 | 5666.30 | 1.02% | 0.00 |
| 2026-03-03 | 62.20 | 58.33 | -4.47 | -7.12% | 58.33 | 63.59 | 21852 | 13194.78 | 2.29% | 0.00 |
| 2026-03-02 | 63.86 | 62.80 | -1.09 | -1.71% | 62.70 | 65.57 | 21912 | 13989.67 | 2.30% | 6.00 |
| 2026-02-27 | 64.56 | 63.89 | -0.70 | -1.08% | 62.64 | 64.56 | 11644 | 7404.16 | 1.22% | 0.00 |
| 2026-02-26 | 63.64 | 64.59 | 0.98 | 1.54% | 63.00 | 64.59 | 14195 | 9081.05 | 1.49% | 0.00 |
| 2026-02-25 | 63.41 | 63.61 | -0.43 | -0.67% | 63.07 | 63.98 | 14600 | 9265.10 | 1.53% | 0.00 |
| 2026-02-24 | 63.09 | 64.04 | 0.92 | 1.46% | 62.52 | 64.57 | 14565 | 9306.15 | 1.53% | 0.00 |
| 2026-02-13 | 63.29 | 63.12 | 0.09 | 0.14% | 62.78 | 64.19 | 11110 | 7070.91 | 1.17% | 0.00 |
| 2026-02-12 | 62.33 | 63.03 | 0.71 | 1.14% | 62.01 | 63.48 | 9572 | 6031.18 | 1.00% | 0.00 |
| 2026-02-11 | 62.96 | 62.32 | -0.47 | -0.75% | 62.22 | 63.19 | 6887 | 4309.94 | 0.72% | 0.00 |
| 2026-02-10 | 63.24 | 62.79 | -0.45 | -0.71% | 62.50 | 63.24 | 9220 | 5785.98 | 0.97% | 0.00 |
| 2026-02-09 | 62.82 | 63.24 | 1.24 | 2.00% | 61.99 | 63.78 | 10449 | 6582.07 | 1.10% | 0.00 |
| 2026-02-06 | 61.88 | 62.00 | 0.04 | 0.06% | 61.00 | 62.72 | 6376 | 3952.75 | 0.67% | 0.00 |
| 2026-02-05 | 62.80 | 61.96 | -1.12 | -1.78% | 61.44 | 62.80 | 9599 | 5948.75 | 1.01% | 0.00 |
| 2026-02-04 | 64.40 | 63.08 | -1.05 | -1.64% | 62.27 | 64.40 | 14714 | 9267.18 | 1.54% | 0.00 |
| 2026-02-03 | 62.87 | 64.13 | 1.51 | 2.41% | 62.70 | 64.98 | 17068 | 10876.96 | 1.79% | 0.00 |
| 2026-02-02 | 64.70 | 62.62 | -1.75 | -2.72% | 62.55 | 65.75 | 16892 | 10854.23 | 1.77% | 0.00 |
| 2026-01-30 | 63.46 | 64.37 | 1.05 | 1.66% | 62.60 | 64.47 | 14654 | 9307.17 | 1.54% | 0.00 |
| 2026-01-29 | 65.06 | 63.32 | -1.70 | -2.61% | 63.19 | 65.98 | 16429 | 10576.06 | 1.72% | 0.00 |
| 2026-01-28 | 66.06 | 65.02 | -1.31 | -1.97% | 64.68 | 67.07 | 17801 | 11633.48 | 1.87% | 0.00 |
| 2026-01-27 | 65.91 | 66.33 | 0.23 | 0.35% | 64.02 | 66.83 | 17488 | 11488.96 | 1.83% | 0.00 |
| 2026-01-26 | 68.59 | 66.10 | -2.49 | -3.63% | 65.71 | 69.37 | 25453 | 16945.19 | 2.67% | 0.00 |
| 2026-01-23 | 67.80 | 68.59 | 0.95 | 1.40% | 66.81 | 68.59 | 21694 | 14701.43 | 2.28% | 2.00 |
| 2026-01-22 | 68.21 | 67.64 | -0.21 | -0.31% | 67.00 | 68.80 | 16052 | 10885.36 | 1.68% | 0.00 |
| 2026-01-21 | 67.00 | 67.85 | 0.44 | 0.65% | 67.00 | 68.45 | 15391 | 10444.64 | 1.61% | 0.00 |
| 2026-01-20 | 68.01 | 67.41 | -1.30 | -1.89% | 66.79 | 69.18 | 17559 | 11871.17 | 1.84% | 0.00 |
| 2026-01-19 | 67.69 | 68.71 | 1.21 | 1.79% | 67.69 | 69.98 | 21368 | 14747.33 | 2.24% | 0.00 |
| 2026-01-16 | 71.41 | 67.50 | -0.90 | -1.32% | 67.00 | 71.80 | 28283 | 19299.34 | 2.97% | 4.00 |
| 2026-01-15 | 66.33 | 68.40 | 1.90 | 2.86% | 66.01 | 69.80 | 26494 | 17965.70 | 2.78% | 0.00 |
| 2026-01-14 | 68.00 | 66.50 | -0.70 | -1.04% | 65.90 | 68.45 | 26338 | 17684.40 | 2.76% | 0.00 |
| 2026-01-13 | 71.11 | 67.20 | -4.33 | -6.05% | 67.03 | 71.11 | 32131 | 21853.64 | 3.37% | 0.00 |
| 2026-01-12 | 68.55 | 71.53 | 3.17 | 4.64% | 67.92 | 72.81 | 39179 | 27502.78 | 4.11% | 0.00 |
| 2026-01-09 | 66.88 | 68.36 | 1.70 | 2.55% | 66.41 | 68.41 | 25004 | 16898.69 | 2.62% | 0.00 |
| 2026-01-08 | 65.00 | 66.66 | 1.47 | 2.25% | 64.61 | 67.90 | 22393 | 14892.08 | 2.35% | 0.00 |
| 2026-01-07 | 63.66 | 65.19 | 1.81 | 2.86% | 63.50 | 66.32 | 25113 | 16276.94 | 2.63% | 0.00 |
| 2026-01-06 | 62.73 | 63.38 | 0.65 | 1.04% | 62.40 | 63.97 | 14786 | 9343.41 | 1.55% | 0.00 |
| 2026-01-05 | 61.67 | 62.73 | 2.14 | 3.53% | 60.90 | 63.66 | 17830 | 11186.96 | 1.87% | 0.00 |
| 2025-12-31 | 60.98 | 60.59 | 0.10 | 0.17% | 59.68 | 61.50 | 12571 | 7616.72 | 1.32% | 1.00 |
| 2025-12-30 | 60.97 | 60.49 | -0.81 | -1.32% | 60.31 | 61.46 | 9522 | 5795.65 | 1.00% | 0.00 |
| 2025-12-29 | 62.11 | 61.30 | -0.88 | -1.42% | 60.80 | 62.35 | 14201 | 8721.51 | 1.49% | 0.00 |
| 2025-12-26 | 61.71 | 62.18 | 0.46 | 0.75% | 61.10 | 63.65 | 17404 | 10868.11 | 1.83% | 0.00 |
| 2025-12-25 | 62.02 | 61.72 | -0.27 | -0.44% | 61.30 | 62.52 | 20698 | 12789.95 | 2.17% | 0.00 |
| 2025-12-24 | 61.09 | 61.99 | 1.02 | 1.67% | 60.81 | 62.60 | 13286 | 8212.07 | 1.39% | 0.00 |
| 2025-12-23 | 63.14 | 60.97 | -1.86 | -2.96% | 60.66 | 63.53 | 18882 | 11655.98 | 1.98% | 0.00 |
| 2025-12-22 | 64.90 | 62.83 | -1.42 | -2.21% | 62.68 | 64.90 | 17630 | 11176.78 | 1.85% | 0.00 |
| 2025-12-19 | 64.99 | 64.25 | 0.25 | 0.39% | 63.64 | 65.88 | 8784 | 5661.10 | 0.92% | 0.00 |
| 2025-12-18 | 63.28 | 64.00 | 1.28 | 2.04% | 62.43 | 65.15 | 16077 | 10366.83 | 1.69% | 0.00 |
| 2025-12-17 | 61.65 | 62.72 | 1.07 | 1.74% | 61.40 | 63.16 | 12648 | 7864.41 | 1.33% | 0.00 |
| 2025-12-16 | 63.91 | 61.65 | -2.69 | -4.18% | 61.58 | 63.97 | 13764 | 8551.36 | 1.44% | 0.00 |
| 2025-12-15 | 62.22 | 64.34 | 1.51 | 2.40% | 62.22 | 65.51 | 18409 | 11890.11 | 1.93% | 0.00 |
| 2025-12-12 | 61.20 | 62.83 | 1.99 | 3.27% | 60.41 | 63.10 | 11856 | 7376.04 | 1.24% | 0.00 |
| 2025-12-11 | 62.00 | 60.84 | -0.84 | -1.36% | 60.60 | 62.00 | 6905 | 4217.41 | 0.72% | 0.00 |
| 2025-12-10 | 62.50 | 61.68 | -0.65 | -1.04% | 60.81 | 62.50 | 8945 | 5490.92 | 0.94% | 0.00 |
| 2025-12-09 | 60.80 | 62.33 | 1.59 | 2.62% | 60.13 | 62.85 | 12465 | 7739.47 | 1.31% | 0.00 |
| 2025-12-08 | 60.18 | 60.74 | 0.94 | 1.57% | 59.92 | 61.88 | 13599 | 8293.11 | 1.43% | 0.00 |
| 2025-12-05 | 58.85 | 59.80 | 1.30 | 2.22% | 58.33 | 60.17 | 9628 | 5727.30 | 1.01% | 0.00 |
| 2025-12-04 | 59.18 | 58.50 | -0.79 | -1.33% | 58.10 | 59.48 | 7859 | 4609.93 | 0.82% | 0.00 |
| 2025-12-03 | 58.70 | 59.29 | 0.43 | 0.73% | 58.00 | 59.49 | 9966 | 5861.62 | 1.05% | 0.00 |
| 2025-12-02 | 58.24 | 58.86 | 0.53 | 0.91% | 57.31 | 59.29 | 13240 | 7716.91 | 1.39% | 0.00 |
| 2025-12-01 | 58.60 | 58.33 | -0.07 | -0.12% | 57.88 | 59.10 | 10149 | 5927.93 | 1.06% | 0.00 |
| 2025-11-28 | 58.11 | 58.40 | 0.05 | 0.09% | 57.50 | 58.86 | 9310 | 5421.61 | 0.98% | 0.00 |
| 2025-11-27 | 58.60 | 58.35 | -0.55 | -0.93% | 58.00 | 59.84 | 8793 | 5168.34 | 0.92% | 0.00 |
| 2025-11-26 | 59.39 | 58.90 | -0.54 | -0.91% | 58.70 | 59.82 | 6035 | 3562.89 | 0.63% | 0.00 |
| 2025-11-25 | 59.30 | 59.44 | 0.74 | 1.26% | 58.92 | 60.54 | 7483 | 4473.53 | 0.79% | 0.00 |
国力电子(688103)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。
