| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 19.96 | 19.91 | -0.05 | -0.25% | 19.79 | 20.09 | 16277 | 3241.86 | 1.12% | 0.00 |
| 2025-06-16 | 19.80 | 19.96 | 0.10 | 0.50% | 19.75 | 20.02 | 17031 | 3390.37 | 1.17% | 0.00 |
| 2025-06-13 | 20.45 | 19.86 | -0.64 | -3.12% | 19.81 | 20.58 | 28063 | 5643.89 | 1.93% | 0.00 |
| 2025-06-12 | 20.60 | 20.50 | -0.18 | -0.87% | 20.36 | 20.75 | 19280 | 3956.69 | 1.33% | 0.00 |
| 2025-06-11 | 20.73 | 20.68 | -0.05 | -0.24% | 20.62 | 21.10 | 17847 | 3718.65 | 1.23% | 0.00 |
| 2025-06-10 | 21.02 | 20.73 | -0.34 | -1.61% | 20.49 | 21.11 | 20396 | 4238.85 | 1.40% | 0.00 |
| 2025-06-09 | 20.91 | 21.07 | 0.26 | 1.25% | 20.82 | 21.11 | 19073 | 4007.35 | 1.31% | 0.00 |
| 2025-06-06 | 20.89 | 20.81 | 0.03 | 0.14% | 20.60 | 20.89 | 16973 | 3520.58 | 1.17% | 0.00 |
| 2025-06-05 | 24.82 | 25.22 | 0.38 | 1.53% | 24.82 | 25.26 | 17069 | 4281.54 | 1.41% | 0.00 |
| 2025-06-04 | 24.75 | 24.84 | 0.12 | 0.49% | 24.68 | 24.95 | 12389 | 3078.29 | 1.02% | 0.00 |
| 2025-06-03 | 24.60 | 24.72 | -0.04 | -0.16% | 24.58 | 25.04 | 14864 | 3689.73 | 1.23% | 0.00 |
| 2025-05-30 | 25.10 | 24.76 | -0.46 | -1.82% | 24.75 | 25.18 | 15093 | 3745.90 | 1.25% | 0.00 |
| 2025-05-29 | 24.77 | 25.22 | 0.56 | 2.27% | 24.65 | 25.29 | 18348 | 4598.60 | 1.51% | 0.00 |
| 2025-05-28 | 24.61 | 24.66 | 0.02 | 0.08% | 24.61 | 24.94 | 11160 | 2761.91 | 0.92% | 0.00 |
| 2025-05-27 | 24.85 | 24.64 | -0.11 | -0.44% | 24.45 | 24.85 | 9552 | 2346.56 | 0.79% | 0.00 |
| 2025-05-26 | 24.51 | 24.75 | 0.29 | 1.19% | 24.51 | 24.80 | 10231 | 2524.75 | 0.84% | 0.00 |
| 2025-05-23 | 24.65 | 24.46 | -0.30 | -1.21% | 24.44 | 25.04 | 15262 | 3770.51 | 1.26% | 0.00 |
| 2025-05-22 | 25.06 | 24.76 | -0.43 | -1.71% | 24.74 | 25.75 | 20239 | 5086.10 | 1.67% | 0.00 |
| 2025-05-21 | 25.49 | 25.19 | -0.31 | -1.22% | 24.98 | 25.51 | 17177 | 4336.45 | 1.42% | 0.00 |
| 2025-05-20 | 25.49 | 25.50 | 0.08 | 0.31% | 25.22 | 25.72 | 18117 | 4622.20 | 1.50% | 0.00 |
| 2025-05-19 | 25.30 | 25.42 | -0.01 | -0.04% | 25.15 | 25.58 | 12633 | 3207.15 | 1.04% | 0.00 |
| 2025-05-16 | 25.60 | 25.43 | -0.07 | -0.27% | 25.30 | 25.70 | 15306 | 3911.69 | 1.26% | 0.00 |
| 2025-05-15 | 25.81 | 25.50 | -0.37 | -1.43% | 25.38 | 25.83 | 17686 | 4517.07 | 1.46% | 0.00 |
| 2025-05-14 | 25.94 | 25.87 | -0.02 | -0.08% | 25.44 | 26.22 | 23817 | 6135.69 | 1.97% | 0.00 |
| 2025-05-13 | 26.30 | 25.89 | -0.20 | -0.77% | 25.80 | 26.49 | 18733 | 4897.83 | 1.55% | 0.00 |
| 2025-05-12 | 25.80 | 26.09 | 0.55 | 2.15% | 25.72 | 26.30 | 19589 | 5093.96 | 1.62% | 0.00 |
| 2025-05-09 | 26.25 | 25.54 | -0.56 | -2.15% | 25.41 | 26.25 | 21381 | 5484.98 | 1.76% | 0.00 |
| 2025-05-08 | 25.80 | 26.10 | 0.23 | 0.89% | 25.68 | 26.17 | 22961 | 5965.81 | 1.89% | 0.00 |
| 2025-05-07 | 26.00 | 25.87 | 0.16 | 0.62% | 25.52 | 26.37 | 24737 | 6412.64 | 2.04% | 0.00 |
| 2025-05-06 | 25.10 | 25.71 | 0.66 | 2.63% | 25.10 | 25.71 | 21502 | 5484.92 | 1.77% | 0.00 |
| 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 |
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。
