| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 57.00 | 58.70 | 1.74 | 3.05% | 57.00 | 58.95 | 9950 | 5767.06 | 1.04% | 0.00 |
| 2025-11-21 | 59.00 | 56.96 | -2.69 | -4.51% | 56.82 | 59.49 | 15176 | 8828.27 | 1.59% | 0.00 |
| 2025-11-20 | 60.82 | 59.65 | -0.43 | -0.72% | 59.20 | 62.70 | 11531 | 6928.78 | 1.21% | 0.00 |
| 2025-11-19 | 61.35 | 60.08 | -1.10 | -1.80% | 59.77 | 62.02 | 16971 | 10257.14 | 1.78% | 0.00 |
| 2025-11-18 | 62.30 | 61.18 | -1.14 | -1.83% | 60.80 | 63.91 | 16248 | 10103.97 | 1.70% | 0.00 |
| 2025-11-17 | 64.00 | 62.32 | -1.78 | -2.78% | 62.30 | 64.46 | 13115 | 8262.67 | 1.38% | 0.00 |
| 2025-11-14 | 64.71 | 64.10 | -0.60 | -0.93% | 64.00 | 65.60 | 9948 | 6441.16 | 1.04% | 0.00 |
| 2025-11-13 | 65.53 | 64.70 | -0.53 | -0.81% | 64.09 | 65.99 | 12644 | 8202.75 | 1.33% | 1359.00 |
| 2025-11-12 | 63.10 | 65.23 | 2.14 | 3.39% | 62.14 | 65.83 | 16433 | 10547.03 | 1.72% | 0.00 |
| 2025-11-11 | 63.95 | 63.09 | -0.86 | -1.34% | 62.68 | 64.60 | 9204 | 5842.81 | 0.97% | 0.00 |
| 2025-11-10 | 64.50 | 63.95 | -0.47 | -0.73% | 63.01 | 64.56 | 11316 | 7206.16 | 1.19% | 1654.00 |
| 2025-11-07 | 64.54 | 64.42 | -0.29 | -0.45% | 63.82 | 66.03 | 14937 | 9705.31 | 1.57% | 1470.00 |
| 2025-11-06 | 62.80 | 64.71 | 1.42 | 2.24% | 62.80 | 65.27 | 14017 | 9069.52 | 1.47% | 0.00 |
| 2025-11-05 | 62.52 | 63.29 | 0.79 | 1.26% | 61.89 | 63.49 | 13316 | 8352.79 | 1.40% | 0.00 |
| 2025-11-04 | 63.00 | 62.50 | -2.96 | -4.52% | 62.28 | 65.31 | 27673 | 17541.59 | 2.90% | 0.00 |
| 2025-11-03 | 67.31 | 65.46 | -2.40 | -3.54% | 64.66 | 67.70 | 20967 | 13748.86 | 2.20% | 0.00 |
| 2025-10-31 | 69.94 | 67.86 | -2.08 | -2.97% | 67.63 | 70.65 | 21548 | 14784.82 | 2.26% | 0.00 |
| 2025-10-30 | 72.25 | 69.94 | -2.23 | -3.09% | 69.40 | 73.00 | 14460 | 10250.15 | 1.52% | 0.00 |
| 2025-10-29 | 72.00 | 72.17 | 0.25 | 0.35% | 70.50 | 72.52 | 10741 | 7676.70 | 1.13% | 4.00 |
| 2025-10-28 | 73.33 | 71.92 | -1.42 | -1.94% | 71.70 | 73.84 | 13795 | 9987.88 | 1.45% | 0.00 |
| 2025-10-27 | 74.65 | 73.34 | -1.46 | -1.95% | 73.00 | 75.50 | 19114 | 14099.94 | 2.01% | 0.00 |
| 2025-10-24 | 73.79 | 74.80 | 0.92 | 1.25% | 73.79 | 75.45 | 15432 | 11527.33 | 1.62% | 0.00 |
| 2025-10-23 | 71.37 | 73.88 | 2.51 | 3.52% | 70.55 | 74.49 | 21172 | 15524.67 | 2.22% | 0.00 |
| 2025-10-22 | 70.29 | 71.37 | 0.43 | 0.61% | 70.08 | 72.80 | 10187 | 7305.12 | 1.07% | 0.00 |
| 2025-10-21 | 70.55 | 70.94 | 0.88 | 1.26% | 69.70 | 71.12 | 9288 | 6534.25 | 0.97% | 0.00 |
| 2025-10-20 | 70.31 | 70.06 | 1.04 | 1.51% | 69.11 | 71.33 | 16084 | 11266.63 | 1.69% | 0.00 |
| 2025-10-17 | 72.38 | 69.02 | -3.43 | -4.73% | 68.83 | 73.23 | 15630 | 10987.06 | 1.64% | 0.00 |
| 2025-10-16 | 73.92 | 72.45 | -1.69 | -2.28% | 71.00 | 74.20 | 18142 | 13216.83 | 1.90% | 0.00 |
| 2025-10-15 | 73.38 | 74.14 | 0.76 | 1.04% | 72.88 | 76.70 | 21282 | 16005.85 | 2.23% | 0.00 |
| 2025-10-14 | 77.17 | 73.38 | -3.79 | -4.91% | 73.13 | 77.80 | 25809 | 19347.70 | 2.71% | 0.00 |
| 2025-10-13 | 68.06 | 77.17 | 3.12 | 4.21% | 68.06 | 78.80 | 31346 | 23502.08 | 3.29% | 0.00 |
| 2025-10-10 | 75.11 | 74.05 | -2.12 | -2.78% | 72.36 | 75.46 | 25519 | 18842.32 | 2.68% | 0.00 |
| 2025-10-09 | 74.00 | 76.17 | 2.68 | 3.65% | 73.80 | 76.30 | 25986 | 19549.01 | 2.73% | 0.00 |
| 2025-09-30 | 74.02 | 73.49 | -0.17 | -0.23% | 72.80 | 74.16 | 14759 | 10829.25 | 1.55% | 0.00 |
| 2025-09-29 | 71.35 | 73.66 | 2.05 | 2.86% | 70.00 | 74.60 | 21906 | 16055.07 | 2.30% | 0.00 |
| 2025-09-26 | 71.00 | 71.61 | 0.97 | 1.37% | 70.10 | 73.88 | 24508 | 17732.33 | 2.57% | 1986.00 |
| 2025-09-25 | 67.98 | 70.64 | 2.64 | 3.88% | 67.51 | 72.19 | 30067 | 21202.49 | 3.15% | 14.00 |
| 2025-09-24 | 68.00 | 68.00 | 0.61 | 0.91% | 66.17 | 68.36 | 16310 | 11005.66 | 1.71% | 6.00 |
| 2025-09-23 | 68.74 | 67.39 | -1.61 | -2.33% | 65.30 | 68.87 | 21952 | 14607.69 | 2.30% | 0.00 |
| 2025-09-22 | 66.48 | 69.00 | 2.99 | 4.53% | 66.48 | 71.00 | 26249 | 18008.19 | 2.75% | 5.00 |
| 2025-09-19 | 66.05 | 66.01 | -0.01 | -0.02% | 65.06 | 67.76 | 14605 | 9717.65 | 1.53% | 0.00 |
| 2025-09-18 | 65.52 | 66.02 | 0.00 | 0.00% | 64.80 | 67.74 | 18976 | 12608.92 | 1.99% | 0.00 |
| 2025-09-17 | 65.00 | 66.02 | 1.34 | 2.07% | 64.80 | 67.17 | 14600 | 9662.56 | 1.53% | 0.00 |
| 2025-09-16 | 64.29 | 64.68 | 0.52 | 0.81% | 63.33 | 65.50 | 12114 | 7791.11 | 1.27% | 0.00 |
| 2025-09-15 | 65.59 | 64.16 | -1.43 | -2.18% | 64.05 | 66.14 | 12789 | 8280.83 | 1.34% | 0.00 |
| 2025-09-12 | 66.35 | 65.59 | -0.71 | -1.07% | 65.10 | 66.35 | 12786 | 8392.81 | 1.34% | 0.00 |
| 2025-09-11 | 65.59 | 66.30 | 0.90 | 1.38% | 65.10 | 66.96 | 12298 | 8113.92 | 1.29% | 0.00 |
| 2025-09-10 | 66.82 | 65.40 | -2.09 | -3.10% | 65.23 | 67.49 | 15750 | 10379.16 | 1.65% | 0.00 |
| 2025-09-09 | 68.00 | 67.49 | -0.61 | -0.90% | 66.80 | 68.50 | 14697 | 9914.58 | 1.54% | 0.00 |
| 2025-09-08 | 67.49 | 68.10 | 1.40 | 2.10% | 65.88 | 68.35 | 26619 | 17894.13 | 2.79% | 0.00 |
| 2025-09-05 | 62.80 | 66.70 | 3.99 | 6.36% | 62.70 | 67.18 | 33044 | 21622.39 | 3.47% | 0.00 |
| 2025-09-04 | 65.90 | 62.71 | -3.68 | -5.54% | 61.31 | 66.35 | 28748 | 18323.63 | 3.02% | 0.00 |
| 2025-09-03 | 66.75 | 66.39 | -0.31 | -0.46% | 66.01 | 68.80 | 19415 | 13067.41 | 2.04% | 0.00 |
| 2025-09-02 | 67.15 | 66.70 | -0.64 | -0.95% | 66.00 | 68.70 | 23859 | 15930.77 | 2.50% | 0.00 |
| 2025-09-01 | 67.00 | 67.34 | -0.14 | -0.21% | 65.91 | 68.47 | 22259 | 14861.65 | 2.34% | 0.00 |
| 2025-08-29 | 67.50 | 67.48 | -0.32 | -0.47% | 66.51 | 67.75 | 15637 | 10496.23 | 1.64% | 0.00 |
| 2025-08-28 | 66.41 | 67.80 | 1.20 | 1.80% | 65.50 | 68.86 | 21493 | 14435.00 | 2.25% | 0.00 |
| 2025-08-27 | 67.10 | 66.60 | -0.03 | -0.05% | 66.46 | 69.60 | 23840 | 16223.34 | 2.50% | 0.00 |
| 2025-08-26 | 67.20 | 66.63 | -0.87 | -1.29% | 66.36 | 68.45 | 18831 | 12631.24 | 1.98% | 0.00 |
| 2025-08-25 | 67.99 | 67.50 | 0.36 | 0.54% | 66.42 | 68.15 | 21560 | 14515.45 | 2.26% | 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。
