| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 24.25 | 24.30 | -0.60 | -2.41% | 23.89 | 24.64 | 52894 | 12854.84 | 3.64% | 0.00 |
| 2025-10-27 | 24.97 | 24.90 | 0.17 | 0.69% | 24.36 | 25.26 | 54268 | 13484.95 | 3.73% | 0.00 |
| 2025-10-24 | 23.87 | 24.73 | 0.97 | 4.08% | 23.82 | 24.81 | 42693 | 10433.71 | 2.94% | 4.00 |
| 2025-10-23 | 23.88 | 23.76 | -0.08 | -0.34% | 23.26 | 23.96 | 33763 | 7949.80 | 2.32% | 0.00 |
| 2025-10-22 | 23.99 | 23.84 | -0.62 | -2.53% | 23.55 | 24.26 | 45558 | 10888.12 | 3.13% | 0.00 |
| 2025-10-21 | 24.00 | 24.46 | 0.46 | 1.92% | 23.96 | 24.66 | 46224 | 11290.92 | 3.18% | 0.00 |
| 2025-10-20 | 23.84 | 24.00 | 0.50 | 2.13% | 23.80 | 24.38 | 42738 | 10285.47 | 2.94% | 0.00 |
| 2025-10-17 | 25.04 | 23.50 | -1.39 | -5.58% | 23.41 | 25.04 | 51292 | 12338.78 | 3.53% | 0.00 |
| 2025-10-16 | 24.96 | 24.89 | -0.13 | -0.52% | 24.60 | 25.47 | 51491 | 12888.61 | 3.54% | 0.00 |
| 2025-10-15 | 25.16 | 25.02 | -0.28 | -1.11% | 24.62 | 25.53 | 58848 | 14691.62 | 4.05% | 0.00 |
| 2025-10-14 | 26.51 | 25.30 | -1.07 | -4.06% | 25.18 | 26.79 | 59995 | 15568.76 | 4.13% | 0.00 |
| 2025-10-13 | 25.08 | 26.37 | 0.29 | 1.11% | 24.80 | 26.37 | 63087 | 16300.47 | 4.34% | 3.00 |
| 2025-10-10 | 27.09 | 26.08 | -1.35 | -4.92% | 25.88 | 27.27 | 79795 | 20966.27 | 5.49% | 10.00 |
| 2025-10-09 | 27.50 | 27.43 | 0.45 | 1.67% | 27.10 | 27.97 | 86726 | 23863.56 | 5.97% | 0.00 |
| 2025-09-30 | 26.48 | 26.98 | 0.58 | 2.20% | 26.48 | 27.16 | 65288 | 17584.29 | 4.49% | 0.00 |
| 2025-09-29 | 26.39 | 26.40 | -0.07 | -0.26% | 25.96 | 26.71 | 55221 | 14496.10 | 3.80% | 0.00 |
| 2025-09-26 | 26.81 | 26.47 | -0.09 | -0.34% | 26.36 | 27.06 | 60120 | 16075.63 | 4.14% | 0.00 |
| 2025-09-25 | 27.00 | 26.56 | -0.45 | -1.67% | 26.45 | 27.16 | 65773 | 17594.67 | 4.53% | 0.00 |
| 2025-09-24 | 25.40 | 27.01 | 1.51 | 5.92% | 25.36 | 27.73 | 117123 | 31251.71 | 8.06% | 0.00 |
| 2025-09-23 | 25.68 | 25.50 | -0.18 | -0.70% | 24.39 | 25.75 | 62776 | 15702.81 | 4.32% | 0.00 |
| 2025-09-22 | 25.11 | 25.68 | 0.43 | 1.70% | 25.00 | 25.75 | 47244 | 12046.51 | 3.25% | 0.00 |
| 2025-09-19 | 25.38 | 25.25 | -0.13 | -0.51% | 24.96 | 25.95 | 64331 | 16351.43 | 4.43% | 0.00 |
| 2025-09-18 | 26.03 | 25.38 | -0.68 | -2.61% | 25.05 | 26.49 | 90661 | 23467.71 | 6.24% | 0.00 |
| 2025-09-17 | 25.53 | 26.06 | 0.28 | 1.09% | 25.25 | 26.25 | 79924 | 20737.15 | 5.50% | 2.00 |
| 2025-09-16 | 24.70 | 25.78 | 0.82 | 3.29% | 24.53 | 25.94 | 92723 | 23348.41 | 6.38% | 4.86 |
| 2025-09-15 | 26.50 | 24.96 | -0.26 | -1.03% | 24.86 | 26.52 | 101595 | 25762.10 | 6.99% | 0.00 |
| 2025-09-12 | 23.82 | 25.22 | 1.57 | 6.64% | 23.53 | 25.50 | 131484 | 32863.08 | 9.05% | 0.00 |
| 2025-09-11 | 22.77 | 23.65 | 0.99 | 4.37% | 22.41 | 23.66 | 52155 | 12130.54 | 3.59% | 0.00 |
| 2025-09-10 | 22.59 | 22.66 | 0.09 | 0.40% | 22.54 | 22.96 | 26385 | 6004.17 | 1.82% | 0.00 |
| 2025-09-09 | 23.39 | 22.57 | -0.80 | -3.42% | 22.50 | 23.39 | 41543 | 9495.48 | 2.86% | 0.00 |
| 2025-09-08 | 23.19 | 23.37 | 0.31 | 1.34% | 22.83 | 23.46 | 41885 | 9689.05 | 2.88% | 0.00 |
| 2025-09-05 | 22.47 | 23.06 | 0.66 | 2.95% | 22.33 | 23.07 | 43629 | 9910.66 | 3.00% | 0.00 |
| 2025-09-04 | 23.11 | 22.40 | -0.65 | -2.82% | 21.89 | 23.35 | 55393 | 12539.79 | 3.81% | 0.00 |
| 2025-09-03 | 23.84 | 23.05 | -0.54 | -2.29% | 22.90 | 23.89 | 46842 | 10962.87 | 3.22% | 0.00 |
| 2025-09-02 | 24.65 | 23.59 | -1.06 | -4.30% | 23.38 | 24.65 | 71839 | 17085.44 | 4.94% | 0.00 |
| 2025-09-01 | 24.70 | 24.65 | 0.12 | 0.49% | 24.41 | 25.15 | 63446 | 15698.31 | 4.37% | 0.00 |
| 2025-08-29 | 25.35 | 24.53 | -0.82 | -3.23% | 24.21 | 25.35 | 79634 | 19508.07 | 5.48% | 0.00 |
| 2025-08-28 | 24.87 | 25.35 | 0.60 | 2.42% | 24.11 | 25.46 | 104335 | 26003.49 | 7.18% | 0.00 |
| 2025-08-27 | 24.70 | 24.75 | 0.18 | 0.73% | 24.60 | 25.99 | 108228 | 27347.46 | 7.45% | 0.00 |
| 2025-08-26 | 24.68 | 24.57 | -0.21 | -0.85% | 24.30 | 24.99 | 47164 | 11652.94 | 3.25% | 0.00 |
| 2025-08-25 | 25.19 | 24.78 | -0.22 | -0.88% | 24.56 | 25.59 | 64489 | 16099.72 | 4.44% | 0.00 |
| 2025-08-22 | 24.42 | 25.00 | 0.51 | 2.08% | 24.42 | 25.10 | 67171 | 16723.34 | 4.62% | 0.00 |
| 2025-08-21 | 25.05 | 24.49 | -0.56 | -2.24% | 24.30 | 25.37 | 52541 | 13005.02 | 3.62% | 0.00 |
| 2025-08-20 | 24.47 | 25.05 | 0.46 | 1.87% | 24.14 | 25.06 | 57164 | 14116.09 | 3.93% | 2.00 |
| 2025-08-19 | 24.48 | 24.59 | -0.01 | -0.04% | 24.26 | 24.68 | 32874 | 8055.30 | 2.26% | 0.00 |
| 2025-08-18 | 24.31 | 24.60 | 0.36 | 1.49% | 24.08 | 24.78 | 57603 | 14129.56 | 3.96% | 0.00 |
| 2025-08-15 | 23.72 | 24.24 | 0.41 | 1.72% | 23.66 | 24.31 | 43639 | 10499.03 | 3.00% | 0.00 |
| 2025-08-14 | 24.33 | 23.83 | -0.47 | -1.93% | 23.79 | 24.81 | 59205 | 14406.23 | 4.07% | 0.00 |
| 2025-08-13 | 24.27 | 24.30 | 0.03 | 0.12% | 24.02 | 24.46 | 48344 | 11705.67 | 3.33% | 0.00 |
| 2025-08-12 | 24.15 | 24.27 | 0.01 | 0.04% | 23.70 | 24.41 | 45517 | 10964.41 | 3.13% | 0.00 |
| 2025-08-11 | 24.21 | 24.26 | 0.07 | 0.29% | 24.01 | 24.40 | 34889 | 8450.89 | 2.40% | 0.00 |
| 2025-08-08 | 24.02 | 24.19 | 0.00 | 0.00% | 23.70 | 24.33 | 43821 | 10502.56 | 3.02% | 0.00 |
| 2025-08-07 | 23.52 | 24.19 | 0.68 | 2.89% | 23.47 | 24.49 | 71892 | 17315.00 | 4.95% | 0.00 |
| 2025-08-06 | 23.37 | 23.51 | 0.15 | 0.64% | 23.20 | 23.60 | 43779 | 10283.35 | 3.01% | 0.00 |
| 2025-08-05 | 23.57 | 23.36 | -0.10 | -0.43% | 23.26 | 23.73 | 23436 | 5477.23 | 1.61% | 0.00 |
| 2025-08-04 | 22.98 | 23.46 | 0.54 | 2.36% | 22.70 | 23.54 | 39953 | 9281.39 | 2.75% | 0.00 |
| 2025-08-01 | 23.31 | 22.92 | -0.13 | -0.56% | 22.60 | 23.31 | 40255 | 9225.06 | 2.77% | 0.00 |
| 2025-07-31 | 23.38 | 23.05 | -0.33 | -1.41% | 22.99 | 23.84 | 66704 | 15555.38 | 4.59% | 0.00 |
| 2025-07-30 | 22.90 | 23.38 | 0.50 | 2.19% | 22.75 | 24.05 | 89212 | 20984.77 | 6.14% | 0.00 |
| 2025-07-29 | 22.54 | 22.88 | 0.28 | 1.24% | 22.48 | 22.93 | 39029 | 8881.07 | 2.69% | 0.00 |
| 2025-07-28 | 22.62 | 22.60 | 0.12 | 0.53% | 22.32 | 22.67 | 31110 | 6995.56 | 2.14% | 0.00 |
| 2025-07-25 | 22.27 | 22.48 | 0.24 | 1.08% | 22.07 | 22.54 | 38144 | 8501.80 | 2.62% | 0.00 |
| 2025-07-24 | 21.95 | 22.24 | 0.29 | 1.32% | 21.90 | 22.33 | 35031 | 7761.23 | 2.41% | 6.00 |
| 2025-07-23 | 22.10 | 21.95 | -0.19 | -0.86% | 21.91 | 22.20 | 21569 | 4755.35 | 1.48% | 0.00 |
| 2025-07-22 | 22.07 | 22.14 | 0.08 | 0.36% | 21.88 | 22.21 | 24083 | 5311.38 | 1.66% | 0.00 |
| 2025-07-21 | 21.80 | 22.06 | 0.26 | 1.19% | 21.75 | 22.29 | 28368 | 6245.56 | 1.95% | 0.00 |
| 2025-07-18 | 21.79 | 21.80 | -0.01 | -0.05% | 21.60 | 21.90 | 21939 | 4767.94 | 1.51% | 0.00 |
| 2025-07-17 | 21.50 | 21.81 | 0.25 | 1.16% | 21.31 | 21.81 | 26239 | 5670.89 | 1.81% | 0.00 |
| 2025-07-16 | 21.10 | 21.56 | 0.35 | 1.65% | 21.10 | 21.80 | 37111 | 7996.54 | 2.55% | 0.00 |
| 2025-07-15 | 21.38 | 21.21 | -0.12 | -0.56% | 20.90 | 21.44 | 25316 | 5354.16 | 1.74% | 0.00 |
| 2025-07-14 | 21.28 | 21.33 | 0.10 | 0.47% | 21.18 | 21.43 | 20572 | 4386.09 | 1.42% | 0.00 |
| 2025-07-11 | 21.29 | 21.23 | 0.03 | 0.14% | 20.99 | 21.34 | 25567 | 5422.62 | 1.76% | 0.00 |
| 2025-07-10 | 21.16 | 21.20 | 0.04 | 0.19% | 21.10 | 21.32 | 19580 | 4151.97 | 1.35% | 0.00 |
| 2025-07-09 | 21.35 | 21.16 | -0.19 | -0.89% | 21.12 | 21.39 | 19696 | 4185.32 | 1.36% | 0.00 |
| 2025-07-08 | 21.16 | 21.35 | 0.31 | 1.47% | 21.09 | 21.37 | 27576 | 5868.92 | 1.90% | 0.00 |
| 2025-07-07 | 20.83 | 21.04 | 0.15 | 0.72% | 20.71 | 21.04 | 15087 | 3156.20 | 1.04% | 0.00 |
| 2025-07-04 | 21.15 | 20.89 | -0.29 | -1.37% | 20.82 | 21.25 | 23757 | 4983.63 | 1.63% | 0.00 |
| 2025-07-03 | 21.28 | 21.18 | 0.15 | 0.71% | 21.02 | 21.28 | 15771 | 3336.63 | 1.09% | 0.00 |
| 2025-07-02 | 21.26 | 21.03 | -0.30 | -1.41% | 20.89 | 21.33 | 21782 | 4585.06 | 1.50% | 0.00 |
| 2025-07-01 | 21.39 | 21.33 | -0.06 | -0.28% | 21.17 | 21.64 | 27547 | 5890.62 | 1.90% | 0.00 |
力合微(688589)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。
