| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 13.02 | 13.19 | 0.05 | 0.38% | 12.98 | 13.38 | 25541 | 3374.84 | 1.71% | 0.00 |
| 2026-02-05 | 13.12 | 13.14 | 0.00 | 0.00% | 13.00 | 13.30 | 23582 | 3102.19 | 1.57% | 0.00 |
| 2026-02-04 | 13.18 | 13.14 | 0.02 | 0.15% | 12.98 | 13.45 | 24417 | 3222.35 | 1.63% | 0.00 |
| 2026-02-03 | 13.14 | 13.12 | 0.22 | 1.71% | 12.83 | 13.15 | 23855 | 3111.45 | 1.59% | 0.00 |
| 2026-02-02 | 13.24 | 12.90 | -0.10 | -0.77% | 12.83 | 13.35 | 33893 | 4461.19 | 2.26% | 0.00 |
| 2026-01-30 | 12.71 | 13.00 | 0.18 | 1.40% | 12.71 | 13.12 | 26848 | 3465.96 | 1.79% | 0.00 |
| 2026-01-29 | 13.06 | 12.82 | -0.24 | -1.84% | 12.63 | 13.38 | 34715 | 4486.62 | 2.32% | 0.00 |
| 2026-01-28 | 13.56 | 13.06 | -0.34 | -2.54% | 13.00 | 13.56 | 32883 | 4326.01 | 2.20% | 0.00 |
| 2026-01-27 | 13.34 | 13.40 | 0.04 | 0.30% | 13.14 | 13.52 | 33808 | 4496.67 | 2.26% | 0.00 |
| 2026-01-26 | 13.80 | 13.36 | -0.30 | -2.20% | 13.04 | 13.83 | 48990 | 6495.16 | 3.27% | 0.00 |
| 2026-01-23 | 14.05 | 13.66 | -0.39 | -2.78% | 13.23 | 14.05 | 75432 | 10212.30 | 5.04% | 0.00 |
| 2026-01-22 | 13.62 | 14.05 | 0.57 | 4.23% | 13.39 | 14.29 | 66239 | 9175.13 | 4.42% | 0.00 |
| 2026-01-21 | 13.15 | 13.48 | 0.34 | 2.59% | 12.76 | 13.48 | 31933 | 4219.55 | 2.13% | 0.00 |
| 2026-01-20 | 13.02 | 13.14 | 0.12 | 0.92% | 12.91 | 13.23 | 37955 | 4949.39 | 2.53% | 0.00 |
| 2026-01-19 | 12.39 | 13.02 | 0.55 | 4.41% | 12.39 | 13.17 | 49428 | 6346.75 | 3.30% | 0.00 |
| 2026-01-16 | 12.59 | 12.47 | 0.00 | 0.00% | 12.30 | 12.59 | 29263 | 3643.84 | 1.95% | 0.00 |
| 2026-01-15 | 12.30 | 12.47 | 0.25 | 2.05% | 12.00 | 12.48 | 36543 | 4497.55 | 2.44% | 0.00 |
| 2026-01-14 | 12.41 | 12.22 | -0.27 | -2.16% | 11.95 | 12.64 | 53861 | 6620.80 | 3.60% | 0.00 |
| 2026-01-13 | 12.38 | 12.49 | 0.12 | 0.97% | 12.18 | 12.67 | 32132 | 3997.98 | 2.15% | 0.00 |
| 2026-01-12 | 12.10 | 12.37 | 0.28 | 2.32% | 12.10 | 12.68 | 58832 | 7302.74 | 3.93% | 0.00 |
| 2026-01-09 | 11.69 | 12.09 | 0.39 | 3.33% | 11.67 | 12.17 | 37497 | 4486.94 | 2.50% | 0.00 |
| 2026-01-08 | 11.69 | 11.70 | 0.07 | 0.60% | 11.52 | 11.87 | 36282 | 4259.83 | 2.42% | 0.00 |
| 2026-01-07 | 11.87 | 11.63 | -0.18 | -1.52% | 11.52 | 11.90 | 35460 | 4148.83 | 2.37% | 0.00 |
| 2026-01-06 | 11.38 | 11.81 | 0.43 | 3.78% | 11.21 | 11.88 | 52044 | 6064.60 | 3.48% | 2.00 |
| 2026-01-05 | 11.11 | 11.38 | 0.19 | 1.70% | 11.00 | 11.53 | 43186 | 4896.78 | 2.88% | 0.00 |
| 2025-12-31 | 10.95 | 11.19 | 0.31 | 2.85% | 10.86 | 11.22 | 26162 | 2899.14 | 1.75% | 0.00 |
| 2025-12-30 | 11.00 | 10.88 | -0.12 | -1.09% | 10.86 | 11.15 | 23293 | 2555.84 | 1.56% | 0.00 |
| 2025-12-29 | 11.08 | 11.00 | 0.05 | 0.46% | 10.81 | 11.08 | 22654 | 2476.84 | 1.51% | 0.00 |
| 2025-12-26 | 11.14 | 10.95 | -0.13 | -1.17% | 10.91 | 11.19 | 18686 | 2069.37 | 1.25% | 0.00 |
| 2025-12-25 | 10.80 | 11.08 | 0.23 | 2.12% | 10.61 | 11.09 | 22851 | 2503.87 | 1.53% | 0.00 |
| 2025-12-24 | 10.86 | 10.85 | 0.04 | 0.37% | 10.75 | 11.02 | 26928 | 2936.77 | 1.80% | 0.00 |
| 2025-12-23 | 10.88 | 10.81 | -0.05 | -0.46% | 10.62 | 10.88 | 23245 | 2504.34 | 1.55% | 0.00 |
| 2025-12-22 | 11.21 | 10.86 | -0.08 | -0.73% | 10.81 | 11.21 | 33704 | 3672.67 | 2.25% | 0.00 |
| 2025-12-19 | 10.64 | 10.94 | 0.36 | 3.40% | 10.44 | 10.97 | 34601 | 3736.61 | 2.31% | 0.00 |
| 2025-12-18 | 10.29 | 10.58 | 0.24 | 2.32% | 10.29 | 10.78 | 37515 | 3972.97 | 2.51% | 0.00 |
| 2025-12-17 | 10.26 | 10.34 | 0.00 | 0.00% | 10.13 | 10.49 | 38296 | 3941.99 | 2.56% | 0.00 |
| 2025-12-16 | 10.66 | 10.34 | -0.22 | -2.08% | 10.11 | 10.66 | 37577 | 3873.89 | 2.51% | 0.00 |
| 2025-12-15 | 10.10 | 10.56 | 0.43 | 4.24% | 10.01 | 10.74 | 68551 | 7191.13 | 4.58% | 0.00 |
| 2025-12-12 | 10.14 | 10.13 | 0.05 | 0.50% | 10.01 | 10.33 | 25438 | 2589.24 | 1.70% | 0.00 |
| 2025-12-11 | 10.43 | 10.08 | -0.32 | -3.08% | 10.01 | 10.50 | 32504 | 3304.74 | 2.17% | 0.00 |
| 2025-12-10 | 10.46 | 10.40 | -0.11 | -1.05% | 10.32 | 10.82 | 28603 | 3013.74 | 1.91% | 0.00 |
| 2025-12-09 | 10.54 | 10.51 | -0.07 | -0.66% | 10.31 | 10.57 | 28428 | 2977.13 | 1.90% | 0.00 |
| 2025-12-08 | 10.45 | 10.58 | 0.28 | 2.72% | 10.30 | 10.59 | 32433 | 3395.95 | 2.17% | 0.00 |
| 2025-12-05 | 10.15 | 10.30 | 0.16 | 1.58% | 9.99 | 10.33 | 19631 | 2003.45 | 1.31% | 0.00 |
| 2025-12-04 | 10.26 | 10.14 | -0.22 | -2.12% | 10.11 | 10.46 | 24018 | 2453.35 | 1.60% | 0.00 |
| 2025-12-03 | 10.35 | 10.36 | -0.06 | -0.58% | 10.19 | 10.45 | 23657 | 2440.36 | 1.58% | 0.00 |
| 2025-12-02 | 10.42 | 10.42 | 0.05 | 0.48% | 10.20 | 10.45 | 24800 | 2568.98 | 1.66% | 0.00 |
| 2025-12-01 | 10.39 | 10.37 | 0.00 | 0.00% | 10.08 | 10.66 | 35418 | 3712.45 | 2.37% | 0.00 |
| 2025-11-28 | 10.28 | 10.37 | 0.18 | 1.77% | 10.08 | 10.37 | 24165 | 2474.71 | 1.61% | 0.00 |
| 2025-11-27 | 9.83 | 10.19 | 0.06 | 0.59% | 9.83 | 10.29 | 20107 | 2045.41 | 1.34% | 0.00 |
| 2025-11-26 | 10.26 | 10.13 | -0.14 | -1.36% | 10.04 | 10.43 | 24221 | 2476.18 | 1.62% | 0.00 |
| 2025-11-25 | 10.04 | 10.27 | 0.26 | 2.60% | 10.04 | 10.49 | 30226 | 3114.97 | 2.02% | 0.00 |
| 2025-11-24 | 9.79 | 10.01 | 0.24 | 2.46% | 9.75 | 10.08 | 43112 | 4260.24 | 2.88% | 0.00 |
| 2025-11-21 | 10.36 | 9.77 | -0.62 | -5.97% | 9.67 | 10.48 | 42627 | 4245.16 | 2.85% | 0.00 |
| 2025-11-20 | 10.57 | 10.39 | -0.16 | -1.52% | 10.25 | 10.65 | 33114 | 3454.83 | 2.21% | 0.00 |
| 2025-11-19 | 10.92 | 10.55 | -0.37 | -3.39% | 10.48 | 11.05 | 30829 | 3294.18 | 2.06% | 0.00 |
| 2025-11-18 | 11.15 | 10.92 | -0.23 | -2.06% | 10.81 | 11.15 | 29848 | 3252.52 | 1.99% | 0.00 |
| 2025-11-17 | 11.40 | 11.15 | -0.14 | -1.24% | 11.04 | 11.40 | 35194 | 3921.74 | 2.35% | 0.00 |
| 2025-11-14 | 10.96 | 11.29 | 0.27 | 2.45% | 10.92 | 11.39 | 46329 | 5204.74 | 3.09% | 0.00 |
| 2025-11-13 | 10.94 | 11.02 | 0.08 | 0.73% | 10.81 | 11.07 | 33915 | 3721.59 | 2.27% | 0.00 |
| 2025-11-12 | 10.88 | 10.94 | 0.14 | 1.30% | 10.76 | 11.06 | 34118 | 3725.14 | 2.28% | 0.00 |
| 2025-11-11 | 10.81 | 10.80 | 0.10 | 0.93% | 10.65 | 10.95 | 36358 | 3935.07 | 2.43% | 0.00 |
| 2025-11-10 | 10.96 | 10.70 | -0.14 | -1.29% | 10.69 | 11.08 | 43871 | 4738.87 | 2.93% | 0.00 |
| 2025-11-07 | 10.89 | 10.84 | -0.14 | -1.28% | 10.73 | 10.97 | 36153 | 3923.69 | 2.41% | 0.00 |
| 2025-11-06 | 10.99 | 10.98 | -0.01 | -0.09% | 10.84 | 11.09 | 51780 | 5653.17 | 3.46% | 0.00 |
| 2025-11-05 | 10.51 | 10.99 | 0.26 | 2.42% | 10.51 | 11.02 | 53126 | 5755.20 | 3.55% | 0.00 |
| 2025-11-04 | 10.61 | 10.73 | 0.08 | 0.75% | 10.51 | 10.78 | 29642 | 3157.62 | 1.98% | 0.00 |
| 2025-11-03 | 10.62 | 10.65 | 0.15 | 1.43% | 10.52 | 10.84 | 37783 | 4036.30 | 2.52% | 0.00 |
| 2025-10-31 | 10.31 | 10.50 | 0.33 | 3.24% | 10.24 | 10.58 | 32888 | 3428.55 | 2.20% | 3.00 |
| 2025-10-30 | 10.31 | 10.17 | -0.03 | -0.29% | 10.16 | 10.40 | 20854 | 2136.59 | 1.39% | 0.00 |
| 2025-10-29 | 10.46 | 10.20 | -0.23 | -2.21% | 10.14 | 10.50 | 22594 | 2319.24 | 1.51% | 0.00 |
| 2025-10-28 | 10.45 | 10.43 | 0.02 | 0.19% | 10.33 | 10.50 | 17570 | 1834.05 | 1.17% | 0.00 |
| 2025-10-27 | 10.41 | 10.41 | 0.05 | 0.48% | 10.23 | 10.56 | 21273 | 2214.68 | 1.42% | 0.10 |
| 2025-10-24 | 10.33 | 10.36 | 0.10 | 0.97% | 10.20 | 10.43 | 24403 | 2520.78 | 1.63% | 3.00 |
| 2025-10-23 | 10.44 | 10.26 | -0.12 | -1.16% | 10.14 | 10.45 | 22012 | 2255.25 | 1.47% | 0.00 |
| 2025-10-22 | 10.35 | 10.38 | 0.03 | 0.29% | 10.24 | 10.43 | 22410 | 2322.75 | 1.50% | 0.00 |
| 2025-10-21 | 10.11 | 10.35 | 0.29 | 2.88% | 9.99 | 10.43 | 25630 | 2619.22 | 1.71% | 0.00 |
| 2025-10-20 | 9.93 | 10.06 | 0.20 | 2.03% | 9.88 | 10.10 | 17756 | 1776.45 | 1.19% | 0.00 |
| 2025-10-17 | 10.06 | 9.86 | -0.21 | -2.09% | 9.80 | 10.10 | 19875 | 1970.53 | 1.33% | 0.00 |
| 2025-10-16 | 10.24 | 10.07 | -0.14 | -1.37% | 10.00 | 10.26 | 16026 | 1618.17 | 1.07% | 0.00 |
力源科技(688565)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。
