| 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 | 18.500 | 19.550 | 1.070 | 5.79% | 18.450 | 20.300 | 105907 | 20759.289 | 3.04% |
| 2025-09-29 | 18.280 | 18.480 | 0.200 | 1.09% | 18.080 | 18.600 | 30440 | 5597.501 | 0.87% |
| 2025-09-26 | 18.980 | 18.280 | -0.540 | -2.87% | 18.210 | 18.980 | 55991 | 10312.811 | 1.61% |
| 2025-09-25 | 19.080 | 18.820 | -0.260 | -1.36% | 18.800 | 19.200 | 37858 | 7166.781 | 1.09% |
| 2025-09-24 | 18.900 | 19.080 | 0.130 | 0.69% | 18.880 | 19.250 | 37723 | 7205.538 | 1.09% |
| 2025-09-23 | 19.740 | 18.950 | -0.790 | -4.00% | 18.830 | 19.800 | 78246 | 14959.306 | 2.25% |
| 2025-09-22 | 20.420 | 19.740 | -0.690 | -3.38% | 19.690 | 20.480 | 67931 | 13494.093 | 1.95% |
| 2025-09-19 | 20.150 | 20.430 | 0.260 | 1.29% | 20.140 | 20.640 | 47545 | 9721.547 | 1.37% |
| 2025-09-18 | 20.530 | 20.170 | -0.330 | -1.61% | 20.100 | 20.650 | 57799 | 11786.168 | 1.66% |
| 2025-09-17 | 20.590 | 20.500 | -0.090 | -0.44% | 20.400 | 20.730 | 43520 | 8939.489 | 1.25% |
| 2025-09-16 | 20.620 | 20.590 | -0.040 | -0.19% | 20.440 | 20.750 | 37484 | 7705.386 | 1.08% |
| 2025-09-15 | 20.480 | 20.630 | 0.180 | 0.88% | 20.200 | 20.800 | 47796 | 9802.242 | 1.38% |
| 2025-09-12 | 21.050 | 20.450 | -0.570 | -2.71% | 20.360 | 21.150 | 92957 | 19221.145 | 2.67% |
| 2025-09-11 | 21.200 | 21.020 | -0.120 | -0.57% | 20.750 | 21.210 | 71128 | 14886.013 | 2.05% |
| 2025-09-10 | 21.650 | 21.140 | -0.610 | -2.80% | 21.100 | 21.820 | 68048 | 14562.552 | 1.96% |
| 2025-09-09 | 22.280 | 21.750 | -0.480 | -2.16% | 21.700 | 22.280 | 58520 | 12758.117 | 1.68% |
| 2025-09-08 | 21.800 | 22.230 | 0.430 | 1.97% | 21.670 | 22.370 | 78838 | 17378.359 | 2.27% |
| 2025-09-05 | 21.680 | 21.800 | 0.280 | 1.30% | 21.320 | 21.940 | 86698 | 18838.420 | 2.49% |
| 2025-09-04 | 21.530 | 21.520 | -0.040 | -0.19% | 21.400 | 21.960 | 47626 | 10330.776 | 1.37% |
| 2025-09-03 | 22.190 | 21.560 | -0.440 | -2.00% | 21.450 | 22.200 | 46928 | 10181.742 | 1.35% |
| 2025-09-02 | 21.700 | 22.000 | 0.300 | 1.38% | 21.310 | 22.260 | 76869 | 16711.330 | 2.21% |
| 2025-09-01 | 22.010 | 21.700 | -0.530 | -2.38% | 21.490 | 22.210 | 72950 | 15860.489 | 2.10% |
| 2025-08-29 | 22.010 | 22.230 | 0.180 | 0.82% | 21.710 | 22.580 | 65590 | 14580.275 | 1.89% |
| 2025-08-28 | 22.450 | 22.050 | -0.290 | -1.30% | 21.060 | 22.790 | 136764 | 29876.598 | 3.93% |
| 2025-08-27 | 22.710 | 22.340 | -0.460 | -2.02% | 22.340 | 22.960 | 91722 | 20785.416 | 2.64% |
| 2025-08-26 | 23.160 | 22.800 | -0.180 | -0.78% | 22.600 | 23.180 | 109218 | 24965.426 | 3.14% |
| 2025-08-25 | 24.300 | 22.980 | -2.520 | -9.88% | 22.680 | 24.300 | 292943 | 67818.000 | 8.43% |
| 2025-08-22 | 25.250 | 25.500 | 0.290 | 1.15% | 25.120 | 25.830 | 69652 | 17697.678 | 2.00% |
| 2025-08-21 | 25.300 | 25.210 | 0.210 | 0.84% | 24.800 | 25.920 | 82350 | 20885.832 | 2.37% |
| 2025-08-20 | 24.840 | 25.000 | 0.170 | 0.68% | 24.450 | 25.180 | 77710 | 19289.875 | 2.24% |
| 2025-08-19 | 24.190 | 24.830 | 0.900 | 3.76% | 24.150 | 25.400 | 123577 | 30624.652 | 3.56% |
| 2025-08-18 | 23.260 | 23.930 | 0.740 | 3.19% | 23.100 | 24.010 | 94050 | 22214.707 | 2.71% |
| 2025-08-15 | 22.500 | 23.190 | 0.690 | 3.07% | 22.400 | 23.360 | 65003 | 14954.661 | 1.87% |
| 2025-08-14 | 23.310 | 22.500 | -0.700 | -3.02% | 22.390 | 23.320 | 57659 | 13098.790 | 1.66% |
| 2025-08-13 | 23.260 | 23.200 | 0.040 | 0.17% | 22.800 | 23.290 | 49963 | 11506.647 | 1.44% |
| 2025-08-12 | 23.380 | 23.160 | -0.330 | -1.40% | 22.980 | 23.480 | 49158 | 11378.951 | 1.41% |
| 2025-08-11 | 23.910 | 23.490 | -0.080 | -0.34% | 23.390 | 23.910 | 46822 | 11030.661 | 1.35% |
| 2025-08-08 | 23.360 | 23.570 | 0.210 | 0.90% | 23.110 | 24.160 | 63679 | 15091.808 | 1.83% |
| 2025-08-07 | 23.810 | 23.360 | -0.310 | -1.31% | 23.060 | 23.810 | 59145 | 13790.047 | 1.70% |
| 2025-08-06 | 22.750 | 23.670 | 1.130 | 5.01% | 22.650 | 23.950 | 102330 | 23975.738 | 2.94% |
| 2025-08-05 | 22.710 | 22.540 | -0.120 | -0.53% | 22.320 | 22.780 | 51792 | 12024.303 | 1.49% |
| 2025-08-04 | 22.680 | 22.660 | -0.020 | -0.09% | 22.460 | 22.950 | 44668 | 10124.795 | 1.29% |
| 2025-08-01 | 22.390 | 22.680 | 0.350 | 1.57% | 22.210 | 22.870 | 50556 | 11435.794 | 1.45% |
| 2025-07-31 | 22.160 | 22.330 | 0.300 | 1.36% | 22.010 | 22.550 | 57439 | 12787.217 | 1.65% |
| 2025-07-30 | 22.520 | 22.030 | -0.570 | -2.52% | 22.030 | 22.560 | 53082 | 11808.002 | 1.53% |
| 2025-07-29 | 22.480 | 22.600 | 0.080 | 0.36% | 22.010 | 22.920 | 76947 | 17260.789 | 2.21% |
| 2025-07-28 | 22.750 | 22.520 | -0.020 | -0.09% | 22.470 | 22.860 | 53310 | 12066.147 | 1.53% |
| 2025-07-25 | 23.380 | 22.540 | -0.850 | -3.63% | 22.510 | 23.380 | 90537 | 20637.814 | 2.60% |
| 2025-07-24 | 23.080 | 23.390 | 0.130 | 0.56% | 22.620 | 23.420 | 105844 | 24407.922 | 3.05% |
| 2025-07-23 | 25.500 | 23.260 | -1.740 | -6.96% | 23.190 | 25.500 | 197413 | 47015.996 | 5.68% |
| 2025-07-22 | 25.400 | 25.000 | 0.020 | 0.08% | 24.730 | 27.310 | 267672 | 68494.836 | 7.70% |
| 2025-07-21 | 22.540 | 24.980 | 3.850 | 18.22% | 22.540 | 25.320 | 273681 | 65415.371 | 7.87% |
| 2025-07-18 | 21.210 | 21.130 | -0.110 | -0.52% | 20.960 | 21.320 | 22616 | 4771.382 | 0.65% |
| 2025-07-17 | 20.830 | 21.240 | 0.430 | 2.07% | 20.740 | 21.350 | 41373 | 8758.793 | 1.19% |
| 2025-07-16 | 20.620 | 20.810 | 0.080 | 0.39% | 20.610 | 21.060 | 21951 | 4584.607 | 0.63% |
| 2025-07-15 | 20.900 | 20.730 | -0.190 | -0.91% | 20.550 | 21.000 | 24720 | 5130.680 | 0.71% |
| 2025-07-14 | 20.980 | 20.920 | -0.020 | -0.10% | 20.760 | 21.060 | 19472 | 4074.628 | 0.56% |
| 2025-07-11 | 21.060 | 20.940 | -0.050 | -0.24% | 20.860 | 21.160 | 37734 | 7933.244 | 1.09% |
| 2025-07-10 | 20.720 | 20.990 | 0.240 | 1.16% | 20.400 | 21.000 | 28433 | 5877.543 | 0.82% |
| 2025-07-09 | 20.780 | 20.750 | 0.000 | 0.00% | 20.600 | 21.070 | 29432 | 6141.000 | 0.85% |
| 2025-07-08 | 20.310 | 20.750 | 0.310 | 1.52% | 20.310 | 20.870 | 32703 | 6769.658 | 0.94% |
| 2025-07-07 | 21.020 | 20.440 | -0.600 | -2.85% | 20.400 | 21.020 | 48690 | 10037.918 | 1.40% |
| 2025-07-04 | 21.700 | 21.040 | -0.700 | -3.22% | 21.000 | 21.700 | 42068 | 8971.710 | 1.21% |
| 2025-07-03 | 21.830 | 21.740 | -0.100 | -0.46% | 21.550 | 21.910 | 29042 | 6290.360 | 0.84% |
| 2025-07-02 | 21.820 | 21.840 | 0.010 | 0.05% | 21.520 | 22.180 | 45813 | 10029.048 | 1.32% |
| 2025-07-01 | 21.380 | 21.830 | 0.430 | 2.01% | 21.200 | 21.980 | 58359 | 12633.963 | 1.68% |
| 2025-06-30 | 21.690 | 21.400 | -0.170 | -0.79% | 21.140 | 21.700 | 45719 | 9756.925 | 1.32% |
| 2025-06-27 | 21.000 | 21.570 | 0.510 | 2.42% | 20.860 | 21.830 | 60774 | 13014.910 | 1.76% |
| 2025-06-26 | 21.630 | 21.060 | -0.540 | -2.50% | 21.020 | 21.640 | 43523 | 9298.199 | 1.26% |
| 2025-06-25 | 21.700 | 21.600 | -0.050 | -0.23% | 21.310 | 21.890 | 45368 | 9793.709 | 1.31% |
| 2025-06-24 | 20.990 | 21.650 | 0.830 | 3.99% | 20.900 | 21.780 | 63655 | 13668.245 | 1.84% |
| 2025-06-23 | 20.200 | 20.820 | 0.280 | 1.36% | 20.200 | 20.990 | 43376 | 8908.579 | 1.25% |
| 2025-06-20 | 21.150 | 20.540 | -0.680 | -3.20% | 20.500 | 21.480 | 40445 | 8479.722 | 1.17% |
| 2025-06-19 | 21.540 | 21.220 | -0.330 | -1.53% | 21.160 | 21.880 | 30563 | 6584.437 | 0.88% |
| 2025-06-18 | 21.800 | 21.550 | -0.390 | -1.78% | 21.120 | 21.990 | 45869 | 9847.963 | 1.33% |
| 2025-06-17 | 22.330 | 21.940 | -0.380 | -1.70% | 21.910 | 22.490 | 38631 | 8558.727 | 1.12% |
| 2025-06-16 | 22.400 | 22.320 | -0.180 | -0.80% | 22.230 | 22.600 | 44484 | 9938.812 | 1.29% |
| 2025-06-13 | 22.520 | 22.500 | -0.260 | -1.14% | 22.220 | 22.800 | 51091 | 11474.734 | 1.48% |
| 2025-06-12 | 22.600 | 22.760 | 0.140 | 0.62% | 22.230 | 22.930 | 47913 | 10836.562 | 1.39% |
| 2025-06-11 | 22.620 | 22.620 | 0.030 | 0.13% | 22.510 | 22.980 | 44000 | 10002.980 | 1.27% |
同力股份(834599)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。
