| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-30 | 24.56 | 25.05 | 0.37 | 1.50% | 24.51 | 25.35 | 20636 | 5177.22 | 1.70% | 0.00 |
| 2025-04-29 | 24.30 | 24.68 | 0.22 | 0.90% | 24.26 | 24.75 | 18287 | 4503.27 | 1.51% | 0.00 |
| 2025-04-28 | 24.92 | 24.46 | -0.60 | -2.39% | 24.46 | 25.07 | 29145 | 7186.92 | 2.41% | 0.00 |
| 2025-04-25 | 25.80 | 25.06 | -1.79 | -6.67% | 24.62 | 25.95 | 61335 | 15324.37 | 5.06% | 0.00 |
| 2025-04-24 | 27.12 | 26.85 | -0.46 | -1.68% | 26.50 | 27.38 | 23758 | 6377.22 | 1.96% | 0.00 |
| 2025-04-23 | 27.15 | 27.31 | 0.24 | 0.89% | 26.92 | 27.38 | 20313 | 5523.20 | 1.68% | 0.00 |
| 2025-04-22 | 26.89 | 27.07 | 0.27 | 1.01% | 26.60 | 27.26 | 23129 | 6237.21 | 1.91% | 0.00 |
| 2025-04-21 | 26.30 | 26.80 | 0.42 | 1.59% | 26.21 | 26.89 | 20485 | 5453.89 | 1.69% | 0.00 |
| 2025-04-18 | 26.85 | 26.38 | -0.45 | -1.68% | 26.22 | 27.06 | 24015 | 6350.13 | 1.98% | 0.00 |
| 2025-04-17 | 26.06 | 26.83 | 0.38 | 1.44% | 26.06 | 27.66 | 35977 | 9783.51 | 2.97% | 0.00 |
| 2025-04-16 | 26.88 | 26.45 | -0.26 | -0.97% | 25.88 | 27.19 | 25883 | 6886.42 | 2.14% | 0.00 |
| 2025-04-15 | 26.80 | 26.71 | -0.22 | -0.82% | 26.33 | 27.05 | 20780 | 5514.50 | 1.71% | 0.00 |
| 2025-04-14 | 27.30 | 26.93 | -0.27 | -0.99% | 26.76 | 27.68 | 38022 | 10329.75 | 3.14% | 0.00 |
| 2025-04-11 | 25.77 | 27.20 | 1.43 | 5.55% | 25.54 | 27.70 | 62450 | 16763.30 | 5.15% | 5.00 |
| 2025-04-10 | 26.16 | 25.77 | 0.76 | 3.04% | 25.53 | 26.65 | 47867 | 12478.16 | 3.95% | 0.00 |
| 2025-04-09 | 23.00 | 25.01 | 1.20 | 5.04% | 21.90 | 25.52 | 59946 | 14522.02 | 4.95% | 0.00 |
| 2025-04-08 | 23.60 | 23.81 | 0.57 | 2.45% | 23.33 | 24.70 | 46322 | 11087.77 | 3.82% | 0.00 |
| 2025-04-07 | 26.80 | 23.24 | -5.32 | -18.63% | 22.85 | 27.00 | 71405 | 17526.26 | 5.89% | 0.00 |
| 2025-04-03 | 29.43 | 28.56 | -1.26 | -4.23% | 28.12 | 30.10 | 54111 | 15673.43 | 4.47% | 0.00 |
| 2025-04-02 | 30.02 | 29.82 | -0.40 | -1.32% | 29.61 | 30.41 | 37701 | 11301.74 | 3.11% | 0.00 |
| 2025-04-01 | 30.50 | 30.22 | -0.36 | -1.18% | 30.09 | 30.95 | 54228 | 16499.70 | 4.48% | 0.00 |
| 2025-03-31 | 29.57 | 30.58 | 1.01 | 3.42% | 29.00 | 30.78 | 74133 | 22135.59 | 6.12% | 2.00 |
| 2025-03-28 | 30.28 | 29.57 | -0.76 | -2.51% | 29.45 | 30.63 | 78376 | 23437.66 | 6.47% | 0.00 |
| 2025-03-27 | 28.00 | 30.33 | 2.60 | 9.38% | 27.99 | 32.05 | 134808 | 40915.64 | 11.12% | 0.00 |
| 2025-03-26 | 27.36 | 27.73 | 0.49 | 1.80% | 27.09 | 28.03 | 18072 | 5025.78 | 1.49% | 0.00 |
| 2025-03-25 | 27.37 | 27.24 | -0.13 | -0.47% | 26.98 | 27.69 | 14973 | 4092.44 | 1.24% | 0.00 |
| 2025-03-24 | 27.98 | 27.37 | -0.53 | -1.90% | 26.68 | 28.13 | 24531 | 6711.66 | 2.02% | 0.00 |
| 2025-03-21 | 28.79 | 27.90 | -0.98 | -3.39% | 27.79 | 28.87 | 30590 | 8629.83 | 2.52% | 0.00 |
| 2025-03-20 | 29.16 | 28.88 | -0.41 | -1.40% | 28.76 | 29.43 | 23948 | 6974.31 | 1.98% | 0.00 |
| 2025-03-19 | 29.56 | 29.29 | -0.28 | -0.95% | 29.10 | 30.00 | 25733 | 7587.55 | 2.12% | 0.00 |
| 2025-03-18 | 29.19 | 29.57 | 0.51 | 1.75% | 29.05 | 29.78 | 23451 | 6920.99 | 1.94% | 0.00 |
| 2025-03-17 | 29.20 | 29.06 | -0.14 | -0.48% | 28.92 | 29.37 | 19288 | 5613.82 | 1.59% | 0.00 |
| 2025-03-14 | 28.40 | 29.20 | 0.64 | 2.24% | 28.40 | 29.26 | 27282 | 7871.45 | 2.25% | 0.00 |
| 2025-03-13 | 29.40 | 28.56 | -0.98 | -3.32% | 28.28 | 29.50 | 37507 | 10765.25 | 3.10% | 0.00 |
| 2025-03-12 | 29.66 | 29.54 | -0.12 | -0.40% | 29.50 | 29.90 | 29250 | 8678.48 | 2.41% | 0.00 |
| 2025-03-11 | 29.10 | 29.66 | 0.13 | 0.44% | 29.00 | 29.68 | 24491 | 7195.77 | 2.02% | 0.00 |
| 2025-03-10 | 29.50 | 29.53 | 0.01 | 0.03% | 29.18 | 29.72 | 30395 | 8941.12 | 2.51% | 0.00 |
| 2025-03-07 | 29.70 | 29.52 | -0.24 | -0.81% | 29.23 | 30.16 | 37908 | 11242.45 | 3.13% | 0.00 |
| 2025-03-06 | 30.04 | 29.76 | 0.15 | 0.51% | 29.76 | 30.48 | 61037 | 18356.95 | 5.04% | 0.00 |
| 2025-03-05 | 29.60 | 29.61 | 0.27 | 0.92% | 29.20 | 30.08 | 47010 | 13944.83 | 3.88% | 0.00 |
| 2025-03-04 | 27.88 | 29.34 | 1.08 | 3.82% | 27.85 | 29.58 | 45880 | 13301.65 | 3.79% | 0.00 |
| 2025-03-03 | 28.00 | 28.26 | 0.41 | 1.47% | 27.48 | 28.79 | 36695 | 10381.95 | 3.03% | 0.00 |
| 2025-02-28 | 29.00 | 27.85 | -1.35 | -4.62% | 27.69 | 29.18 | 40724 | 11525.47 | 3.36% | 0.00 |
| 2025-02-27 | 29.18 | 29.20 | -0.12 | -0.41% | 28.44 | 29.65 | 41311 | 11988.78 | 3.41% | 0.00 |
| 2025-02-26 | 29.23 | 29.32 | 0.47 | 1.63% | 28.84 | 29.73 | 43022 | 12556.63 | 3.55% | 0.00 |
| 2025-02-25 | 28.28 | 28.85 | 0.15 | 0.52% | 28.17 | 29.31 | 44034 | 12720.99 | 3.63% | 0.00 |
| 2025-02-24 | 28.60 | 28.70 | 0.15 | 0.53% | 28.23 | 28.93 | 39384 | 11253.54 | 3.25% | 0.00 |
| 2025-02-21 | 27.70 | 28.55 | 0.82 | 2.96% | 27.55 | 28.57 | 47869 | 13488.33 | 3.95% | 0.00 |
| 2025-02-20 | 27.87 | 27.73 | 0.25 | 0.91% | 27.30 | 27.98 | 30996 | 8594.50 | 2.56% | 0.00 |
| 2025-02-19 | 26.38 | 27.48 | 1.06 | 4.01% | 26.22 | 27.50 | 34780 | 9432.51 | 2.87% | 0.00 |
| 2025-02-18 | 27.28 | 26.42 | -0.84 | -3.08% | 26.07 | 27.44 | 26566 | 7131.92 | 2.19% | 0.00 |
| 2025-02-17 | 27.09 | 27.26 | 0.17 | 0.63% | 26.87 | 27.45 | 24406 | 6634.09 | 2.01% | 0.00 |
| 2025-02-14 | 27.02 | 27.09 | -0.01 | -0.04% | 26.61 | 27.28 | 22221 | 5991.38 | 1.83% | 0.00 |
| 2025-02-13 | 28.00 | 27.10 | -0.78 | -2.80% | 27.10 | 28.00 | 28016 | 7686.34 | 2.31% | 0.00 |
| 2025-02-12 | 27.15 | 27.88 | 0.65 | 2.39% | 26.95 | 27.89 | 33349 | 9164.65 | 2.75% | 8.00 |
| 2025-02-11 | 27.60 | 27.23 | -0.39 | -1.41% | 27.00 | 27.60 | 22032 | 6006.44 | 1.82% | 0.00 |
| 2025-02-10 | 26.90 | 27.62 | 0.72 | 2.68% | 26.84 | 27.88 | 35011 | 9548.10 | 2.89% | 0.00 |
| 2025-02-07 | 26.74 | 26.90 | 0.17 | 0.64% | 26.52 | 27.43 | 39391 | 10643.30 | 3.25% | 0.00 |
| 2025-02-06 | 25.03 | 26.73 | 1.56 | 6.20% | 24.97 | 26.96 | 40875 | 10740.89 | 3.37% | 0.00 |
| 2025-02-05 | 25.01 | 25.17 | 0.61 | 2.48% | 25.01 | 25.46 | 21906 | 5530.87 | 1.81% | 0.00 |
| 2025-01-27 | 25.40 | 24.56 | -0.87 | -3.42% | 24.55 | 25.52 | 25645 | 6402.37 | 2.12% | 0.00 |
| 2025-01-24 | 25.31 | 25.43 | -0.10 | -0.39% | 25.16 | 25.63 | 31710 | 8040.25 | 2.62% | 0.00 |
| 2025-01-23 | 25.98 | 25.53 | -0.14 | -0.55% | 25.51 | 26.35 | 28214 | 7346.70 | 2.33% | 0.00 |
| 2025-01-22 | 25.79 | 25.67 | -0.35 | -1.35% | 25.58 | 26.13 | 18006 | 4654.34 | 1.49% | 0.00 |
| 2025-01-21 | 25.90 | 26.02 | 0.26 | 1.01% | 25.55 | 26.24 | 19182 | 4965.12 | 1.58% | 0.00 |
| 2025-01-20 | 25.90 | 25.76 | 0.05 | 0.19% | 25.61 | 26.15 | 16675 | 4311.85 | 1.38% | 0.00 |
| 2025-01-17 | 25.10 | 25.71 | 0.60 | 2.39% | 24.82 | 26.05 | 23681 | 6051.07 | 1.95% | 0.00 |
| 2025-01-16 | 25.30 | 25.11 | -0.01 | -0.04% | 24.78 | 25.67 | 17116 | 4315.50 | 1.41% | 0.00 |
| 2025-01-15 | 25.21 | 25.12 | 0.01 | 0.04% | 24.73 | 25.48 | 17292 | 4340.16 | 1.43% | 0.00 |
| 2025-01-14 | 24.22 | 25.11 | 0.99 | 4.10% | 24.11 | 25.19 | 23721 | 5884.59 | 1.96% | 0.00 |
| 2025-01-13 | 24.00 | 24.12 | 0.12 | 0.50% | 23.28 | 24.33 | 12669 | 3026.83 | 1.05% | 0.00 |
| 2025-01-10 | 24.49 | 24.00 | -0.50 | -2.04% | 24.00 | 25.28 | 21301 | 5263.94 | 1.76% | 0.00 |
| 2025-01-09 | 24.47 | 24.50 | -0.12 | -0.49% | 24.41 | 25.39 | 19878 | 4956.61 | 1.64% | 0.00 |
| 2025-01-08 | 24.89 | 24.62 | -0.38 | -1.52% | 23.58 | 25.05 | 29852 | 7270.66 | 2.46% | 0.00 |
| 2025-01-07 | 24.52 | 25.00 | 0.55 | 2.25% | 24.23 | 25.08 | 20172 | 4978.53 | 1.66% | 0.00 |
| 2025-01-06 | 25.41 | 24.45 | -0.97 | -3.82% | 24.25 | 25.42 | 30248 | 7483.43 | 2.50% | 0.00 |
| 2025-01-03 | 26.83 | 25.42 | -1.38 | -5.15% | 25.40 | 26.86 | 28106 | 7324.80 | 2.32% | 0.00 |
| 2025-01-02 | 27.30 | 26.80 | -0.57 | -2.08% | 26.30 | 27.57 | 27623 | 7441.14 | 2.29% | 0.00 |
| 2024-12-31 | 29.32 | 27.37 | -2.02 | -6.87% | 27.30 | 29.39 | 58401 | 16381.63 | 4.84% | 0.00 |
| 2024-12-30 | 29.74 | 29.39 | -0.76 | -2.52% | 29.12 | 30.08 | 43798 | 12940.84 | 3.63% | 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。
