| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 13.33 | 13.41 | 0.08 | 0.60% | 13.18 | 13.63 | 26301 | 3545.70 | 1.47% | 0.00 |
| 2026-02-05 | 13.59 | 13.33 | -0.15 | -1.11% | 13.30 | 13.59 | 23676 | 3169.78 | 1.32% | 0.00 |
| 2026-02-04 | 13.55 | 13.48 | -0.01 | -0.07% | 13.37 | 13.63 | 17240 | 2326.39 | 0.96% | 0.00 |
| 2026-02-03 | 13.33 | 13.49 | 0.22 | 1.66% | 13.32 | 13.58 | 17743 | 2386.88 | 0.99% | 0.00 |
| 2026-02-02 | 13.43 | 13.27 | -0.10 | -0.75% | 13.23 | 13.68 | 33185 | 4485.20 | 1.85% | 0.00 |
| 2026-01-30 | 13.25 | 13.37 | 0.18 | 1.36% | 13.00 | 13.37 | 26545 | 3501.03 | 1.48% | 0.00 |
| 2026-01-29 | 13.33 | 13.19 | -0.15 | -1.12% | 13.05 | 13.45 | 18579 | 2461.81 | 1.04% | 0.00 |
| 2026-01-28 | 13.50 | 13.34 | -0.24 | -1.77% | 13.30 | 13.59 | 19659 | 2634.04 | 1.10% | 0.00 |
| 2026-01-27 | 13.30 | 13.58 | 0.25 | 1.88% | 13.05 | 13.63 | 35882 | 4811.81 | 2.00% | 0.00 |
| 2026-01-26 | 13.71 | 13.33 | -0.29 | -2.13% | 13.18 | 13.71 | 31819 | 4249.32 | 1.77% | 0.00 |
| 2026-01-23 | 13.44 | 13.62 | 0.18 | 1.34% | 13.41 | 13.62 | 24247 | 3277.41 | 1.35% | 0.00 |
| 2026-01-22 | 13.50 | 13.44 | -0.12 | -0.88% | 13.36 | 13.69 | 31207 | 4197.71 | 1.74% | 0.00 |
| 2026-01-21 | 13.49 | 13.56 | 0.07 | 0.52% | 13.31 | 13.59 | 33875 | 4562.90 | 1.89% | 7410.00 |
| 2026-01-20 | 13.60 | 13.49 | -0.07 | -0.52% | 13.38 | 13.69 | 40940 | 5548.14 | 2.28% | 7400.00 |
| 2026-01-19 | 13.15 | 13.56 | 0.37 | 2.81% | 13.11 | 13.80 | 49949 | 6772.14 | 2.78% | 7400.00 |
| 2026-01-16 | 13.30 | 13.19 | 0.20 | 1.54% | 13.15 | 13.60 | 47286 | 6305.66 | 2.64% | 0.00 |
| 2026-01-15 | 12.89 | 12.99 | 0.04 | 0.31% | 12.83 | 13.07 | 21246 | 2753.62 | 1.18% | 0.00 |
| 2026-01-14 | 13.05 | 12.95 | -0.08 | -0.61% | 12.71 | 13.12 | 35172 | 4556.23 | 1.96% | 0.00 |
| 2026-01-13 | 12.79 | 13.03 | 0.23 | 1.80% | 12.69 | 13.17 | 34696 | 4502.03 | 1.93% | 0.00 |
| 2026-01-12 | 12.85 | 12.80 | 0.11 | 0.87% | 12.56 | 12.87 | 27329 | 3477.29 | 1.52% | 0.00 |
| 2026-01-09 | 12.38 | 12.69 | 0.31 | 2.50% | 12.38 | 12.69 | 39756 | 4960.73 | 2.22% | 0.00 |
| 2026-01-08 | 12.22 | 12.38 | 0.05 | 0.41% | 12.22 | 12.51 | 23223 | 2881.37 | 1.29% | 0.00 |
| 2026-01-07 | 12.42 | 12.33 | -0.03 | -0.24% | 12.30 | 12.47 | 16746 | 2072.76 | 0.93% | 0.00 |
| 2026-01-06 | 12.33 | 12.36 | 0.09 | 0.73% | 12.30 | 12.49 | 19081 | 2365.88 | 1.06% | 2.00 |
| 2026-01-05 | 12.23 | 12.27 | 0.04 | 0.33% | 12.18 | 12.44 | 30274 | 3730.72 | 1.69% | 0.00 |
| 2025-12-31 | 12.20 | 12.23 | 0.08 | 0.66% | 12.09 | 12.25 | 11933 | 1452.27 | 0.67% | 0.00 |
| 2025-12-30 | 12.40 | 12.15 | -0.16 | -1.30% | 12.15 | 12.40 | 10811 | 1323.70 | 0.60% | 0.00 |
| 2025-12-29 | 12.23 | 12.31 | 0.08 | 0.65% | 12.16 | 12.41 | 14746 | 1817.32 | 0.82% | 0.00 |
| 2025-12-26 | 12.38 | 12.23 | -0.10 | -0.81% | 12.22 | 12.43 | 14597 | 1801.25 | 0.81% | 0.00 |
| 2025-12-25 | 12.33 | 12.33 | 0.04 | 0.33% | 12.25 | 12.43 | 16832 | 2074.23 | 0.94% | 0.00 |
| 2025-12-24 | 12.18 | 12.29 | 0.17 | 1.40% | 12.03 | 12.32 | 11313 | 1384.31 | 0.63% | 0.00 |
| 2025-12-23 | 12.22 | 12.12 | -0.06 | -0.49% | 12.03 | 12.26 | 14310 | 1733.50 | 0.80% | 0.00 |
| 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 |
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。
