| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 22.20 | 22.23 | 0.22 | 1.00% | 22.11 | 22.48 | 22218 | 4954.05 | 1.53% | 0.00 |
| 2026-03-24 | 21.59 | 22.01 | 0.85 | 4.02% | 21.15 | 22.05 | 33686 | 7266.62 | 2.32% | 0.00 |
| 2026-03-23 | 22.20 | 21.16 | -1.49 | -6.58% | 20.88 | 22.35 | 47022 | 10182.40 | 3.24% | 0.00 |
| 2026-03-20 | 23.29 | 22.65 | -0.65 | -2.79% | 22.60 | 23.49 | 35993 | 8304.20 | 2.48% | 0.00 |
| 2026-03-19 | 23.74 | 23.30 | -0.75 | -3.12% | 23.11 | 23.79 | 29906 | 6995.11 | 2.06% | 0.00 |
| 2026-03-18 | 23.35 | 24.05 | 0.95 | 4.11% | 23.16 | 24.14 | 33069 | 7824.54 | 2.28% | 0.00 |
| 2026-03-17 | 23.99 | 23.10 | -0.80 | -3.35% | 23.05 | 24.00 | 30634 | 7190.28 | 2.11% | 0.00 |
| 2026-03-16 | 23.44 | 23.90 | 0.46 | 1.96% | 23.10 | 23.95 | 29523 | 6952.41 | 2.03% | 0.00 |
| 2026-03-13 | 23.69 | 23.44 | -0.41 | -1.72% | 23.37 | 24.16 | 26308 | 6232.47 | 1.81% | 0.00 |
| 2026-03-12 | 24.56 | 23.85 | -0.65 | -2.65% | 23.74 | 24.68 | 35123 | 8451.99 | 2.42% | 0.00 |
| 2026-03-11 | 24.79 | 24.50 | -0.36 | -1.45% | 24.37 | 25.24 | 35465 | 8777.54 | 2.44% | 0.00 |
| 2026-03-10 | 24.00 | 24.86 | 1.13 | 4.76% | 24.00 | 24.87 | 49592 | 12190.98 | 3.41% | 0.00 |
| 2026-03-09 | 23.43 | 23.73 | -0.07 | -0.29% | 22.80 | 23.73 | 34830 | 8099.78 | 2.40% | 0.00 |
| 2026-03-06 | 23.22 | 23.80 | 0.37 | 1.58% | 23.22 | 23.83 | 25948 | 6149.03 | 1.79% | 0.00 |
| 2026-03-05 | 23.29 | 23.43 | 0.61 | 2.67% | 23.23 | 23.78 | 34883 | 8202.34 | 2.40% | 0.00 |
| 2026-03-04 | 22.53 | 22.82 | -0.07 | -0.31% | 22.53 | 23.21 | 30550 | 6995.43 | 2.10% | 0.00 |
| 2026-03-03 | 24.47 | 22.89 | -1.69 | -6.88% | 22.79 | 24.74 | 69128 | 16285.85 | 4.76% | 0.00 |
| 2026-03-02 | 25.34 | 24.58 | -1.29 | -4.99% | 24.46 | 25.71 | 62943 | 15644.15 | 4.33% | 0.00 |
| 2026-02-27 | 26.13 | 25.87 | -0.26 | -1.00% | 25.61 | 26.15 | 34551 | 8908.43 | 2.38% | 0.00 |
| 2026-02-26 | 26.11 | 26.13 | -0.03 | -0.11% | 25.78 | 26.35 | 59587 | 15525.46 | 4.10% | 0.00 |
| 2026-02-25 | 24.68 | 26.16 | 1.50 | 6.08% | 24.41 | 26.65 | 115475 | 29794.47 | 7.95% | 0.00 |
| 2026-02-24 | 24.97 | 24.66 | 0.06 | 0.24% | 24.42 | 25.00 | 30809 | 7601.96 | 2.12% | 5.00 |
| 2026-02-13 | 24.46 | 24.60 | -0.07 | -0.28% | 24.44 | 25.05 | 30627 | 7604.21 | 2.11% | 0.00 |
| 2026-02-12 | 24.37 | 24.67 | 0.44 | 1.82% | 24.28 | 24.81 | 32278 | 7947.24 | 2.22% | 0.00 |
| 2026-02-11 | 24.22 | 24.23 | -0.07 | -0.29% | 24.16 | 24.53 | 20415 | 4970.40 | 1.40% | 0.00 |
| 2026-02-10 | 24.72 | 24.30 | -0.39 | -1.58% | 24.26 | 24.87 | 25676 | 6285.00 | 1.77% | 0.00 |
| 2026-02-09 | 24.38 | 24.69 | 0.61 | 2.53% | 24.21 | 24.85 | 30631 | 7536.48 | 2.11% | 0.00 |
| 2026-02-06 | 24.21 | 24.08 | -0.37 | -1.51% | 24.07 | 24.57 | 27981 | 6801.16 | 1.93% | 0.00 |
| 2026-02-05 | 24.25 | 24.45 | 0.04 | 0.16% | 23.99 | 24.88 | 39726 | 9676.67 | 2.73% | 0.00 |
| 2026-02-04 | 24.97 | 24.41 | -0.68 | -2.71% | 24.15 | 24.97 | 36246 | 8867.49 | 2.49% | 0.00 |
| 2026-02-03 | 25.00 | 25.09 | 0.86 | 3.55% | 24.45 | 25.10 | 38714 | 9637.44 | 2.66% | 0.00 |
| 2026-02-02 | 24.75 | 24.23 | -1.35 | -5.28% | 24.15 | 25.09 | 60873 | 15001.66 | 4.19% | 0.00 |
| 2026-01-30 | 25.00 | 25.58 | 0.40 | 1.59% | 24.81 | 25.84 | 53474 | 13595.84 | 3.68% | 0.00 |
| 2026-01-29 | 26.45 | 25.18 | -1.30 | -4.91% | 25.10 | 26.45 | 75141 | 19287.76 | 5.17% | 0.00 |
| 2026-01-28 | 26.18 | 26.48 | 0.38 | 1.46% | 26.03 | 26.88 | 87992 | 23264.54 | 6.05% | 0.00 |
| 2026-01-27 | 25.16 | 26.10 | 0.85 | 3.37% | 24.43 | 26.10 | 77689 | 19791.90 | 5.35% | 0.00 |
| 2026-01-26 | 25.90 | 25.25 | -0.73 | -2.81% | 25.02 | 25.99 | 56390 | 14326.44 | 3.88% | 0.00 |
| 2026-01-23 | 26.18 | 25.98 | -0.05 | -0.19% | 25.63 | 26.18 | 55889 | 14419.00 | 3.85% | 0.00 |
| 2026-01-22 | 25.88 | 26.03 | 0.37 | 1.44% | 25.33 | 26.62 | 76985 | 19942.84 | 5.30% | 5.00 |
| 2026-01-21 | 25.08 | 25.66 | 0.52 | 2.07% | 24.85 | 25.90 | 66888 | 17079.54 | 4.60% | 0.00 |
| 2026-01-20 | 24.81 | 25.14 | 0.29 | 1.17% | 24.81 | 25.88 | 75594 | 19141.69 | 5.20% | 0.00 |
| 2026-01-19 | 24.62 | 24.85 | 0.23 | 0.93% | 24.22 | 25.13 | 47014 | 11646.25 | 3.23% | 0.00 |
| 2026-01-16 | 24.40 | 24.62 | 0.55 | 2.29% | 24.13 | 24.77 | 58519 | 14315.92 | 4.03% | 20.00 |
| 2026-01-15 | 23.81 | 24.07 | 0.21 | 0.88% | 23.53 | 24.11 | 42179 | 10039.06 | 2.90% | 0.00 |
| 2026-01-14 | 23.74 | 23.86 | 0.16 | 0.68% | 23.52 | 24.31 | 64841 | 15539.38 | 4.46% | 0.00 |
| 2026-01-13 | 24.50 | 23.70 | -0.84 | -3.42% | 23.61 | 24.58 | 56745 | 13606.18 | 3.90% | 0.00 |
| 2026-01-12 | 24.10 | 24.54 | 0.59 | 2.46% | 23.81 | 24.56 | 56800 | 13742.32 | 3.91% | 4.00 |
| 2026-01-09 | 23.80 | 23.95 | -0.04 | -0.17% | 23.73 | 24.08 | 49530 | 11829.50 | 3.41% | 15.00 |
| 2026-01-08 | 23.48 | 23.99 | 0.51 | 2.17% | 23.33 | 24.33 | 59678 | 14284.81 | 4.11% | 0.00 |
| 2026-01-07 | 23.28 | 23.48 | 0.25 | 1.08% | 23.16 | 23.53 | 43624 | 10194.38 | 3.00% | 0.00 |
| 2026-01-06 | 23.14 | 23.23 | 0.08 | 0.35% | 22.90 | 23.31 | 35334 | 8179.52 | 2.43% | 0.00 |
| 2026-01-05 | 22.87 | 23.15 | 0.40 | 1.76% | 22.87 | 23.17 | 35556 | 8193.02 | 2.45% | 0.00 |
| 2025-12-31 | 22.70 | 22.75 | 0.00 | 0.00% | 22.45 | 22.93 | 18746 | 4245.22 | 1.29% | 0.00 |
| 2025-12-30 | 22.52 | 22.75 | 0.17 | 0.75% | 22.49 | 22.95 | 22868 | 5205.37 | 1.57% | 0.00 |
| 2025-12-29 | 22.66 | 22.58 | -0.08 | -0.35% | 22.48 | 22.79 | 16392 | 3706.68 | 1.13% | 0.00 |
| 2025-12-26 | 22.70 | 22.66 | -0.17 | -0.74% | 22.44 | 22.95 | 25701 | 5836.66 | 1.77% | 0.00 |
| 2025-12-25 | 22.68 | 22.83 | 0.23 | 1.02% | 22.46 | 22.90 | 21900 | 4971.54 | 1.51% | 0.00 |
| 2025-12-24 | 22.32 | 22.60 | 0.26 | 1.16% | 22.24 | 22.67 | 23744 | 5339.59 | 1.63% | 0.00 |
| 2025-12-23 | 22.48 | 22.34 | -0.14 | -0.62% | 22.21 | 22.67 | 15792 | 3534.71 | 1.09% | 0.00 |
| 2025-12-22 | 22.29 | 22.48 | 0.20 | 0.90% | 22.21 | 22.75 | 20218 | 4558.64 | 1.39% | 0.00 |
| 2025-12-19 | 22.55 | 22.28 | -0.03 | -0.13% | 22.18 | 22.60 | 19195 | 4288.07 | 1.32% | 0.00 |
| 2025-12-18 | 21.73 | 22.31 | 0.38 | 1.73% | 21.71 | 22.46 | 26117 | 5798.82 | 1.80% | 0.00 |
| 2025-12-17 | 21.70 | 21.93 | 0.31 | 1.43% | 21.10 | 21.94 | 22572 | 4858.10 | 1.55% | 0.00 |
| 2025-12-16 | 22.25 | 21.62 | -0.74 | -3.31% | 21.58 | 22.50 | 19583 | 4271.09 | 1.35% | 0.00 |
| 2025-12-15 | 22.67 | 22.36 | -0.40 | -1.76% | 22.26 | 22.67 | 19245 | 4323.94 | 1.32% | 0.00 |
| 2025-12-12 | 22.51 | 22.76 | 0.32 | 1.43% | 22.21 | 22.90 | 26274 | 5952.43 | 1.81% | 0.00 |
| 2025-12-11 | 22.88 | 22.44 | -0.34 | -1.49% | 22.41 | 22.96 | 19167 | 4330.19 | 1.32% | 0.00 |
| 2025-12-10 | 22.68 | 22.78 | 0.04 | 0.18% | 22.53 | 22.90 | 19958 | 4531.12 | 1.37% | 0.00 |
| 2025-12-09 | 22.82 | 22.74 | -0.07 | -0.31% | 22.72 | 23.14 | 25430 | 5836.51 | 1.75% | 0.00 |
| 2025-12-08 | 22.35 | 22.81 | 0.50 | 2.24% | 22.35 | 22.94 | 23775 | 5405.12 | 1.64% | 0.00 |
| 2025-12-05 | 22.14 | 22.31 | 0.16 | 0.72% | 21.75 | 22.37 | 15472 | 3420.75 | 1.06% | 0.00 |
| 2025-12-04 | 22.15 | 22.15 | 0.00 | 0.00% | 21.76 | 22.32 | 15611 | 3440.10 | 1.07% | 0.00 |
| 2025-12-03 | 22.46 | 22.15 | -0.38 | -1.69% | 22.05 | 22.53 | 17618 | 3914.54 | 1.21% | 0.00 |
| 2025-12-02 | 22.65 | 22.53 | -0.12 | -0.53% | 22.37 | 22.65 | 14152 | 3183.02 | 0.97% | 0.00 |
| 2025-12-01 | 22.38 | 22.65 | 0.32 | 1.43% | 22.19 | 22.72 | 19928 | 4489.26 | 1.37% | 0.00 |
| 2025-11-28 | 22.28 | 22.33 | 0.06 | 0.27% | 22.19 | 22.49 | 17507 | 3912.10 | 1.20% | 0.00 |
| 2025-11-27 | 22.00 | 22.27 | 0.31 | 1.41% | 21.95 | 22.72 | 26742 | 5998.78 | 1.84% | 0.00 |
| 2025-11-26 | 22.03 | 21.96 | -0.15 | -0.68% | 21.89 | 22.34 | 19496 | 4312.48 | 1.34% | 0.00 |
| 2025-11-25 | 21.69 | 22.11 | 0.55 | 2.55% | 21.62 | 22.28 | 27240 | 6011.86 | 1.87% | 0.00 |
| 2025-11-24 | 21.30 | 21.56 | 0.45 | 2.13% | 21.10 | 21.75 | 20258 | 4333.54 | 1.39% | 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。
