| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 27.710 | 28.000 | -1.000 | -3.45% | 27.680 | 28.820 | 54779 | 15415.702 | 11.70% |
| 2025-09-29 | 27.500 | 29.000 | 2.450 | 9.23% | 27.300 | 30.600 | 83272 | 24486.688 | 17.79% |
| 2025-09-26 | 26.930 | 26.550 | -0.310 | -1.15% | 26.500 | 27.420 | 14420 | 3880.936 | 3.08% |
| 2025-09-25 | 27.400 | 26.860 | -0.560 | -2.04% | 26.820 | 27.950 | 22644 | 6196.123 | 4.84% |
| 2025-09-24 | 26.500 | 27.420 | 0.780 | 2.93% | 26.410 | 27.520 | 22123 | 5986.080 | 4.73% |
| 2025-09-23 | 27.450 | 26.640 | -0.820 | -2.99% | 26.400 | 28.090 | 25716 | 7008.800 | 5.49% |
| 2025-09-22 | 27.110 | 27.460 | 0.160 | 0.59% | 26.910 | 27.700 | 17098 | 4657.915 | 3.65% |
| 2025-09-19 | 28.400 | 27.300 | -1.000 | -3.53% | 27.300 | 28.750 | 28566 | 8011.371 | 6.10% |
| 2025-09-18 | 28.320 | 28.300 | -0.360 | -1.26% | 28.150 | 29.100 | 32432 | 9271.931 | 6.93% |
| 2025-09-17 | 28.110 | 28.660 | 0.390 | 1.38% | 27.700 | 29.580 | 38319 | 10939.669 | 8.18% |
| 2025-09-16 | 28.910 | 28.270 | -0.980 | -3.35% | 28.000 | 29.450 | 43258 | 12235.980 | 9.24% |
| 2025-09-15 | 29.050 | 29.250 | 0.390 | 1.35% | 28.990 | 31.500 | 64717 | 19468.582 | 13.82% |
| 2025-09-12 | 28.930 | 28.860 | -0.300 | -1.03% | 28.020 | 29.210 | 37515 | 10734.582 | 8.01% |
| 2025-09-11 | 29.080 | 29.160 | 0.260 | 0.90% | 28.080 | 29.600 | 38631 | 11196.150 | 8.25% |
| 2025-09-10 | 30.170 | 28.900 | -1.900 | -6.17% | 28.500 | 30.300 | 58528 | 17132.000 | 12.50% |
| 2025-09-09 | 30.170 | 30.800 | 0.110 | 0.36% | 30.050 | 31.950 | 55416 | 17143.518 | 11.84% |
| 2025-09-08 | 32.500 | 30.690 | -2.070 | -6.32% | 30.000 | 32.800 | 83543 | 25857.352 | 17.84% |
| 2025-09-05 | 29.450 | 32.760 | 2.840 | 9.49% | 28.900 | 36.000 | 123984 | 40826.453 | 26.48% |
| 2025-09-04 | 27.990 | 29.920 | 2.430 | 8.84% | 27.600 | 31.250 | 114280 | 34194.488 | 24.41% |
| 2025-09-03 | 27.750 | 27.490 | 0.020 | 0.07% | 27.240 | 28.250 | 29988 | 8328.951 | 6.41% |
| 2025-09-02 | 27.000 | 27.470 | 0.330 | 1.22% | 27.000 | 28.120 | 32964 | 9076.514 | 7.04% |
| 2025-09-01 | 27.290 | 27.140 | -0.230 | -0.84% | 26.810 | 27.620 | 23834 | 6475.519 | 5.09% |
| 2025-08-29 | 26.570 | 27.370 | 0.810 | 3.05% | 26.570 | 28.120 | 44417 | 12255.444 | 9.49% |
| 2025-08-28 | 26.120 | 26.560 | 0.470 | 1.80% | 25.670 | 26.650 | 15507 | 4072.966 | 3.31% |
| 2025-08-27 | 26.790 | 26.090 | -0.450 | -1.70% | 26.050 | 27.100 | 16368 | 4337.382 | 3.50% |
| 2025-08-26 | 27.000 | 26.540 | -0.520 | -1.92% | 26.460 | 27.090 | 15956 | 4278.561 | 3.41% |
| 2025-08-25 | 27.310 | 27.060 | -0.160 | -0.59% | 26.800 | 27.330 | 20251 | 5471.122 | 4.33% |
| 2025-08-22 | 27.310 | 27.220 | 0.000 | 0.00% | 27.000 | 27.720 | 16085 | 4385.885 | 3.44% |
| 2025-08-21 | 27.650 | 27.220 | -0.300 | -1.09% | 27.060 | 27.780 | 12786 | 3499.281 | 2.73% |
| 2025-08-20 | 27.490 | 27.520 | 0.020 | 0.07% | 26.940 | 27.600 | 16888 | 4612.087 | 3.61% |
| 2025-08-19 | 27.500 | 27.500 | 0.000 | 0.00% | 27.290 | 28.100 | 32300 | 8970.095 | 6.90% |
| 2025-08-18 | 26.680 | 27.500 | 0.920 | 3.46% | 26.490 | 27.500 | 29576 | 8010.418 | 6.32% |
| 2025-08-15 | 26.100 | 26.580 | 0.680 | 2.63% | 26.100 | 27.200 | 20885 | 5569.812 | 4.46% |
| 2025-08-14 | 26.790 | 25.900 | -0.890 | -3.32% | 25.890 | 26.900 | 21456 | 5655.672 | 4.58% |
| 2025-08-13 | 27.180 | 26.790 | -0.330 | -1.22% | 26.600 | 27.320 | 20892 | 5624.651 | 4.46% |
| 2025-08-12 | 27.590 | 27.120 | -0.670 | -2.41% | 27.050 | 27.720 | 18781 | 5124.435 | 4.01% |
| 2025-08-11 | 28.390 | 27.790 | 0.490 | 1.79% | 27.660 | 28.470 | 22597 | 6335.433 | 4.83% |
| 2025-08-08 | 27.450 | 27.300 | -0.150 | -0.55% | 27.280 | 27.650 | 9221 | 2528.534 | 1.97% |
| 2025-08-07 | 27.640 | 27.450 | -0.180 | -0.65% | 27.210 | 27.920 | 14191 | 3900.258 | 3.03% |
| 2025-08-06 | 27.770 | 27.630 | -0.150 | -0.54% | 27.480 | 27.970 | 13645 | 3780.659 | 2.91% |
| 2025-08-05 | 27.980 | 27.780 | 0.040 | 0.14% | 27.610 | 28.000 | 9176 | 2548.142 | 1.96% |
| 2025-08-04 | 27.150 | 27.740 | 0.240 | 0.87% | 27.120 | 27.740 | 10192 | 2800.694 | 2.18% |
| 2025-08-01 | 27.990 | 27.500 | -0.320 | -1.15% | 27.270 | 28.030 | 13176 | 3642.627 | 2.81% |
| 2025-07-31 | 28.220 | 27.820 | -0.210 | -0.75% | 27.800 | 28.450 | 16938 | 4754.827 | 3.62% |
| 2025-07-30 | 29.370 | 28.030 | -1.120 | -3.84% | 27.800 | 29.370 | 27928 | 7904.971 | 5.97% |
| 2025-07-29 | 30.100 | 29.150 | -0.750 | -2.51% | 28.780 | 30.100 | 26057 | 7623.261 | 5.57% |
| 2025-07-28 | 29.140 | 29.900 | 1.170 | 4.07% | 28.850 | 30.350 | 48163 | 14314.188 | 10.29% |
| 2025-07-25 | 28.900 | 28.730 | -0.170 | -0.59% | 28.530 | 29.460 | 18044 | 5205.520 | 3.85% |
| 2025-07-24 | 28.390 | 28.900 | 0.800 | 2.85% | 28.260 | 29.070 | 27731 | 7971.974 | 5.92% |
| 2025-07-23 | 28.690 | 28.100 | -0.810 | -2.80% | 28.000 | 28.850 | 17490 | 4968.958 | 3.74% |
| 2025-07-22 | 28.570 | 28.910 | 0.430 | 1.51% | 28.200 | 29.100 | 26236 | 7544.956 | 5.60% |
| 2025-07-21 | 28.400 | 28.480 | -0.120 | -0.42% | 28.230 | 28.770 | 14760 | 4200.763 | 3.15% |
| 2025-07-18 | 28.490 | 28.600 | 0.140 | 0.49% | 28.440 | 29.110 | 20300 | 5834.411 | 4.34% |
| 2025-07-17 | 28.170 | 28.460 | 0.380 | 1.35% | 27.990 | 28.580 | 13504 | 3822.226 | 2.88% |
| 2025-07-16 | 28.180 | 28.080 | -0.180 | -0.64% | 27.980 | 28.440 | 12848 | 3612.362 | 2.74% |
| 2025-07-15 | 28.900 | 28.260 | -0.600 | -2.08% | 28.020 | 29.000 | 15871 | 4501.637 | 3.39% |
| 2025-07-14 | 28.700 | 28.860 | 0.180 | 0.63% | 28.680 | 29.480 | 23182 | 6734.065 | 4.95% |
| 2025-07-11 | 28.400 | 28.680 | 0.480 | 1.70% | 28.060 | 28.780 | 18673 | 5327.901 | 3.99% |
| 2025-07-10 | 28.110 | 28.200 | 0.040 | 0.14% | 27.900 | 28.510 | 14032 | 3959.435 | 3.00% |
| 2025-07-09 | 29.000 | 28.160 | -0.640 | -2.22% | 28.150 | 29.110 | 17486 | 4996.176 | 3.73% |
| 2025-07-08 | 28.510 | 28.800 | 0.150 | 0.52% | 28.510 | 28.980 | 17740 | 5107.275 | 3.79% |
| 2025-07-07 | 28.550 | 28.650 | 0.230 | 0.81% | 28.120 | 28.880 | 15362 | 4378.594 | 3.28% |
| 2025-07-04 | 29.600 | 28.420 | -1.370 | -4.60% | 28.290 | 29.970 | 33768 | 9746.282 | 7.21% |
| 2025-07-03 | 29.200 | 29.790 | 0.780 | 2.69% | 28.870 | 29.870 | 31044 | 9166.053 | 6.63% |
| 2025-07-02 | 29.640 | 29.010 | -0.660 | -2.22% | 28.790 | 29.670 | 21709 | 6319.933 | 4.64% |
| 2025-07-01 | 30.500 | 29.670 | -0.610 | -2.01% | 29.190 | 30.730 | 30105 | 8937.186 | 6.43% |
| 2025-06-30 | 31.000 | 30.280 | 0.020 | 0.07% | 29.860 | 31.000 | 28906 | 8739.473 | 6.17% |
| 2025-06-27 | 29.900 | 30.260 | 0.380 | 1.27% | 29.620 | 30.950 | 43201 | 13049.889 | 9.23% |
| 2025-06-26 | 31.550 | 29.880 | -1.470 | -4.69% | 29.800 | 32.390 | 72067 | 22421.764 | 15.39% |
| 2025-06-25 | 30.710 | 31.350 | 0.630 | 2.05% | 30.200 | 31.360 | 72541 | 22361.873 | 15.49% |
| 2025-06-24 | 29.700 | 30.720 | 0.940 | 3.16% | 29.500 | 32.000 | 89328 | 27319.172 | 19.08% |
| 2025-06-23 | 27.860 | 29.780 | 1.380 | 4.86% | 27.470 | 29.880 | 52538 | 15242.306 | 11.22% |
| 2025-06-20 | 28.000 | 28.400 | 0.020 | 0.07% | 27.900 | 29.500 | 38576 | 11092.148 | 8.24% |
| 2025-06-19 | 28.680 | 28.380 | -0.110 | -0.39% | 28.220 | 30.100 | 51858 | 15187.253 | 11.08% |
| 2025-06-18 | 28.520 | 28.490 | -0.220 | -0.77% | 27.530 | 28.930 | 33160 | 9338.932 | 7.08% |
| 2025-06-17 | 28.250 | 28.710 | 0.560 | 1.99% | 28.010 | 29.210 | 36790 | 10558.327 | 7.86% |
| 2025-06-16 | 27.510 | 28.150 | 0.300 | 1.08% | 27.330 | 28.150 | 22076 | 6144.696 | 4.72% |
| 2025-06-13 | 29.100 | 27.850 | -1.550 | -5.27% | 27.800 | 29.220 | 35910 | 10208.203 | 7.67% |
| 2025-06-12 | 28.830 | 29.400 | 0.150 | 0.51% | 28.280 | 30.000 | 45249 | 13141.340 | 9.66% |
| 2025-06-11 | 28.940 | 29.250 | -0.120 | -0.41% | 28.800 | 30.350 | 45623 | 13418.900 | 9.74% |
力王股份(831627)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。
