| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 12.19 | 12.18 | 0.02 | 0.16% | 12.08 | 12.33 | 15010 | 1834.14 | 0.84% | 0.00 |
| 2025-12-19 | 12.07 | 12.16 | 0.20 | 1.67% | 11.93 | 12.18 | 15634 | 1894.58 | 0.87% | 0.00 |
| 2025-12-18 | 11.65 | 11.96 | 0.20 | 1.70% | 11.61 | 12.06 | 18242 | 2180.47 | 1.02% | 0.00 |
| 2025-12-17 | 11.75 | 11.76 | -0.05 | -0.42% | 11.52 | 11.88 | 18341 | 2140.63 | 1.02% | 0.00 |
| 2025-12-16 | 12.10 | 11.81 | -0.23 | -1.91% | 11.74 | 12.12 | 18002 | 2129.97 | 1.00% | 0.00 |
| 2025-12-15 | 11.97 | 12.04 | 0.01 | 0.08% | 11.73 | 12.13 | 25007 | 2996.40 | 1.39% | 0.00 |
| 2025-12-12 | 12.11 | 12.03 | -0.03 | -0.25% | 11.94 | 12.19 | 20843 | 2517.06 | 1.16% | 0.00 |
| 2025-12-11 | 12.27 | 12.06 | -0.20 | -1.63% | 12.01 | 12.37 | 18888 | 2286.54 | 1.05% | 0.00 |
| 2025-12-10 | 12.43 | 12.26 | -0.11 | -0.89% | 12.18 | 12.43 | 16784 | 2060.76 | 0.94% | 0.00 |
| 2025-12-09 | 12.51 | 12.37 | -0.12 | -0.96% | 12.33 | 12.56 | 22751 | 2828.83 | 1.27% | 0.00 |
| 2025-12-08 | 12.49 | 12.49 | 0.13 | 1.05% | 12.44 | 12.61 | 14968 | 1875.04 | 0.83% | 0.00 |
| 2025-12-05 | 12.26 | 12.36 | 0.12 | 0.98% | 12.13 | 12.49 | 21843 | 2698.51 | 1.22% | 0.00 |
| 2025-12-04 | 12.36 | 12.24 | -0.12 | -0.97% | 12.17 | 12.44 | 15678 | 1923.25 | 0.87% | 0.00 |
| 2025-12-03 | 12.43 | 12.36 | 0.07 | 0.57% | 12.25 | 12.45 | 14583 | 1798.90 | 0.81% | 0.00 |
| 2025-12-02 | 12.47 | 12.29 | -0.14 | -1.13% | 12.25 | 12.49 | 23110 | 2845.73 | 1.29% | 0.00 |
| 2025-12-01 | 12.58 | 12.43 | -0.09 | -0.72% | 12.43 | 12.78 | 23696 | 2985.15 | 1.32% | 0.00 |
| 2025-11-28 | 12.43 | 12.52 | 0.12 | 0.97% | 12.32 | 12.53 | 12730 | 1583.93 | 0.71% | 0.00 |
| 2025-11-27 | 12.29 | 12.40 | 0.15 | 1.22% | 12.21 | 12.42 | 14509 | 1790.96 | 0.81% | 0.00 |
| 2025-11-26 | 12.59 | 12.25 | -0.14 | -1.13% | 12.16 | 12.59 | 18054 | 2220.84 | 1.01% | 0.00 |
| 2025-11-25 | 12.45 | 12.39 | 0.03 | 0.24% | 12.38 | 12.63 | 20256 | 2532.80 | 1.13% | 0.00 |
| 2025-11-24 | 12.30 | 12.36 | 0.25 | 2.06% | 12.00 | 12.43 | 21374 | 2619.01 | 1.19% | 0.00 |
| 2025-11-21 | 12.59 | 12.11 | -0.62 | -4.87% | 12.01 | 12.79 | 28724 | 3548.35 | 1.60% | 0.00 |
| 2025-11-20 | 12.89 | 12.73 | -0.11 | -0.86% | 12.63 | 12.93 | 15756 | 2008.24 | 0.88% | 0.00 |
| 2025-11-19 | 13.32 | 12.84 | -0.48 | -3.60% | 12.78 | 13.43 | 23555 | 3054.63 | 1.31% | 0.00 |
| 2025-11-18 | 13.30 | 13.32 | 0.04 | 0.30% | 13.13 | 13.39 | 24633 | 3272.82 | 1.37% | 0.00 |
| 2025-11-17 | 13.42 | 13.28 | -0.14 | -1.04% | 13.27 | 13.54 | 17483 | 2336.48 | 0.97% | 0.00 |
| 2025-11-14 | 13.30 | 13.42 | 0.09 | 0.68% | 13.22 | 13.54 | 23005 | 3089.02 | 1.28% | 0.00 |
| 2025-11-13 | 13.34 | 13.33 | 0.10 | 0.76% | 13.15 | 13.43 | 27804 | 3705.17 | 1.55% | 0.00 |
| 2025-11-12 | 13.48 | 13.23 | -0.32 | -2.36% | 13.17 | 13.54 | 29258 | 3894.10 | 1.63% | 0.00 |
| 2025-11-11 | 13.37 | 13.55 | 0.23 | 1.73% | 13.34 | 14.12 | 39340 | 5368.91 | 2.19% | 0.00 |
| 2025-11-10 | 13.38 | 13.32 | -0.01 | -0.08% | 13.25 | 13.45 | 24541 | 3274.56 | 1.37% | 0.00 |
| 2025-11-07 | 13.45 | 13.33 | -0.39 | -2.84% | 13.25 | 13.66 | 36720 | 4908.66 | 2.05% | 0.00 |
| 2025-11-06 | 14.00 | 13.72 | 0.19 | 1.40% | 13.57 | 14.00 | 48517 | 6666.43 | 2.70% | 0.00 |
| 2025-11-05 | 13.06 | 13.53 | 0.34 | 2.58% | 12.93 | 13.77 | 43184 | 5827.51 | 2.41% | 0.00 |
| 2025-11-04 | 13.09 | 13.19 | 0.10 | 0.76% | 12.98 | 13.23 | 21910 | 2872.93 | 1.22% | 0.00 |
| 2025-11-03 | 13.03 | 13.09 | 0.18 | 1.39% | 12.91 | 13.16 | 19166 | 2497.56 | 1.07% | 0.00 |
| 2025-10-31 | 12.70 | 12.91 | 0.16 | 1.25% | 12.70 | 13.03 | 28345 | 3664.51 | 1.58% | 0.00 |
| 2025-10-30 | 12.90 | 12.75 | -0.15 | -1.16% | 12.72 | 13.03 | 23317 | 2999.25 | 1.30% | 0.00 |
| 2025-10-29 | 13.01 | 12.90 | -0.09 | -0.69% | 12.77 | 13.12 | 19918 | 2566.66 | 1.11% | 0.00 |
| 2025-10-28 | 13.00 | 12.99 | -0.16 | -1.22% | 12.80 | 13.08 | 18918 | 2456.81 | 1.05% | 0.00 |
| 2025-10-27 | 13.19 | 13.15 | 0.15 | 1.15% | 12.99 | 13.27 | 18005 | 2365.43 | 1.00% | 0.00 |
| 2025-10-24 | 13.00 | 13.00 | 0.00 | 0.00% | 12.93 | 13.14 | 19858 | 2584.22 | 1.11% | 0.00 |
| 2025-10-23 | 13.04 | 13.00 | 0.00 | 0.00% | 12.75 | 13.06 | 18936 | 2440.42 | 1.06% | 1.00 |
| 2025-10-22 | 13.02 | 13.00 | -0.02 | -0.15% | 12.95 | 13.15 | 15695 | 2048.81 | 0.87% | 0.00 |
| 2025-10-21 | 12.78 | 13.02 | 0.30 | 2.36% | 12.74 | 13.04 | 19147 | 2478.41 | 1.07% | 0.00 |
| 2025-10-20 | 12.58 | 12.72 | 0.28 | 2.25% | 12.51 | 12.80 | 17103 | 2166.02 | 0.95% | 0.00 |
| 2025-10-17 | 12.72 | 12.44 | -0.26 | -2.05% | 12.41 | 12.79 | 20670 | 2593.48 | 1.15% | 0.00 |
| 2025-10-16 | 12.96 | 12.70 | -0.20 | -1.55% | 12.70 | 12.99 | 19410 | 2488.61 | 1.08% | 0.00 |
| 2025-10-15 | 12.76 | 12.90 | 0.11 | 0.86% | 12.73 | 12.95 | 17489 | 2245.83 | 0.97% | 0.00 |
| 2025-10-14 | 13.09 | 12.79 | -0.21 | -1.62% | 12.69 | 13.15 | 18179 | 2339.61 | 1.01% | 0.00 |
| 2025-10-13 | 12.68 | 13.00 | -0.09 | -0.69% | 12.50 | 13.08 | 24001 | 3084.56 | 1.34% | 0.00 |
| 2025-10-10 | 13.01 | 13.09 | 0.09 | 0.69% | 12.86 | 13.20 | 23651 | 3088.74 | 1.32% | 0.00 |
| 2025-10-09 | 13.01 | 13.00 | -0.02 | -0.15% | 12.86 | 13.08 | 17636 | 2292.16 | 0.98% | 0.00 |
| 2025-09-30 | 13.10 | 13.02 | -0.06 | -0.46% | 12.90 | 13.15 | 13723 | 1785.68 | 0.77% | 0.00 |
| 2025-09-29 | 12.90 | 13.08 | 0.18 | 1.40% | 12.66 | 13.12 | 20417 | 2646.63 | 1.14% | 0.00 |
| 2025-09-26 | 12.84 | 12.90 | 0.05 | 0.39% | 12.72 | 13.12 | 25753 | 3331.75 | 1.44% | 0.00 |
| 2025-09-25 | 13.22 | 12.85 | -0.33 | -2.50% | 12.80 | 13.25 | 27867 | 3621.75 | 1.55% | 0.00 |
| 2025-09-24 | 13.00 | 13.18 | 0.16 | 1.23% | 12.87 | 13.19 | 23630 | 3091.67 | 1.32% | 0.00 |
| 2025-09-23 | 13.59 | 13.02 | -0.44 | -3.27% | 12.55 | 13.60 | 35197 | 4520.14 | 1.96% | 0.00 |
| 2025-09-22 | 13.59 | 13.46 | 0.04 | 0.30% | 13.20 | 13.63 | 19892 | 2673.32 | 1.11% | 0.00 |
| 2025-09-19 | 13.60 | 13.42 | -0.18 | -1.32% | 13.38 | 13.90 | 26935 | 3649.08 | 1.50% | 0.00 |
| 2025-09-18 | 13.78 | 13.60 | -0.18 | -1.31% | 13.35 | 14.00 | 35278 | 4835.31 | 1.97% | 0.00 |
| 2025-09-17 | 13.30 | 13.78 | 0.52 | 3.92% | 13.23 | 14.16 | 44766 | 6144.76 | 2.50% | 0.00 |
| 2025-09-16 | 13.23 | 13.26 | 0.06 | 0.45% | 13.06 | 13.30 | 13450 | 1775.40 | 0.75% | 0.00 |
| 2025-09-15 | 13.12 | 13.20 | 0.04 | 0.30% | 12.97 | 13.29 | 18823 | 2465.62 | 1.05% | 0.00 |
| 2025-09-12 | 13.24 | 13.16 | -0.05 | -0.38% | 13.13 | 13.40 | 16052 | 2127.18 | 0.89% | 0.00 |
| 2025-09-11 | 12.93 | 13.21 | 0.19 | 1.46% | 12.84 | 13.24 | 20855 | 2722.11 | 1.16% | 0.00 |
| 2025-09-10 | 13.07 | 13.02 | 0.04 | 0.31% | 12.89 | 13.13 | 14511 | 1887.83 | 0.81% | 0.00 |
| 2025-09-09 | 13.27 | 12.98 | -0.27 | -2.04% | 12.92 | 13.28 | 20616 | 2700.59 | 1.15% | 0.00 |
| 2025-09-08 | 13.09 | 13.25 | 0.23 | 1.77% | 13.00 | 13.27 | 23445 | 3079.55 | 1.31% | 0.00 |
| 2025-09-05 | 12.82 | 13.02 | 0.20 | 1.56% | 12.75 | 13.05 | 23861 | 3084.62 | 1.33% | 0.00 |
| 2025-09-04 | 12.89 | 12.82 | -0.02 | -0.16% | 12.67 | 13.08 | 31565 | 4075.12 | 1.76% | 0.00 |
| 2025-09-03 | 13.14 | 12.84 | -0.30 | -2.28% | 12.83 | 13.25 | 21383 | 2770.31 | 1.19% | 0.00 |
| 2025-09-02 | 13.18 | 13.14 | -0.09 | -0.68% | 12.70 | 13.29 | 44713 | 5798.49 | 2.49% | 0.00 |
| 2025-09-01 | 13.45 | 13.23 | -0.29 | -2.14% | 13.08 | 13.68 | 50340 | 6672.68 | 2.81% | 0.00 |
| 2025-08-29 | 13.74 | 13.52 | -0.08 | -0.59% | 13.33 | 13.74 | 33037 | 4467.88 | 1.84% | 0.00 |
| 2025-08-28 | 13.88 | 13.60 | -0.16 | -1.16% | 13.10 | 13.98 | 54386 | 7363.66 | 3.03% | 0.00 |
| 2025-08-27 | 14.87 | 13.76 | -1.24 | -8.27% | 13.76 | 15.09 | 83313 | 11883.95 | 4.64% | 0.00 |
| 2025-08-26 | 14.55 | 15.00 | 0.41 | 2.81% | 14.38 | 15.13 | 38860 | 5792.51 | 2.17% | 0.00 |
| 2025-08-25 | 14.36 | 14.59 | 0.35 | 2.46% | 14.22 | 14.80 | 39973 | 5796.84 | 2.23% | 0.00 |
西力科技(688616)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。
