| 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 | 27.150 | 27.010 | -0.300 | -1.10% | 27.000 | 27.860 | 26959 | 7378.495 | 3.19% |
| 2025-09-29 | 27.420 | 27.310 | 0.120 | 0.44% | 27.310 | 28.870 | 32216 | 9071.497 | 3.81% |
| 2025-09-26 | 28.500 | 27.190 | -1.810 | -6.24% | 27.100 | 28.790 | 35740 | 9994.369 | 4.23% |
| 2025-09-25 | 29.530 | 29.000 | -0.890 | -2.98% | 29.000 | 29.850 | 35915 | 10528.833 | 4.25% |
| 2025-09-24 | 30.040 | 29.890 | -0.110 | -0.37% | 28.530 | 30.300 | 52075 | 15359.238 | 6.16% |
| 2025-09-23 | 28.940 | 30.000 | 0.890 | 3.06% | 28.520 | 30.590 | 55513 | 16550.590 | 6.57% |
| 2025-09-22 | 28.500 | 29.110 | 0.780 | 2.75% | 27.810 | 29.130 | 32183 | 9163.916 | 3.81% |
| 2025-09-19 | 29.500 | 28.330 | -1.590 | -5.31% | 28.260 | 30.230 | 43103 | 12586.440 | 5.10% |
| 2025-09-18 | 29.930 | 29.920 | -0.310 | -1.03% | 29.300 | 30.720 | 50163 | 15052.953 | 5.93% |
| 2025-09-17 | 29.450 | 30.230 | 0.700 | 2.37% | 28.610 | 31.690 | 65822 | 19812.641 | 7.79% |
| 2025-09-16 | 30.000 | 29.530 | -1.080 | -3.53% | 28.580 | 30.000 | 61079 | 17730.096 | 7.22% |
| 2025-09-15 | 28.800 | 30.610 | 2.160 | 7.59% | 28.500 | 33.650 | 111442 | 34680.793 | 13.18% |
| 2025-09-12 | 28.200 | 28.450 | 0.300 | 1.07% | 27.840 | 28.630 | 46770 | 13228.741 | 5.53% |
| 2025-09-11 | 28.500 | 28.150 | -0.350 | -1.23% | 27.700 | 28.600 | 48902 | 13724.143 | 5.78% |
| 2025-09-10 | 29.010 | 28.500 | -0.940 | -3.19% | 28.080 | 29.280 | 62392 | 17775.623 | 7.38% |
| 2025-09-09 | 30.580 | 29.440 | -2.210 | -6.98% | 29.290 | 31.260 | 87880 | 26474.350 | 10.40% |
| 2025-09-08 | 34.750 | 31.650 | -4.960 | -13.55% | 31.010 | 35.090 | 131138 | 42793.301 | 15.51% |
| 2025-09-05 | 32.000 | 36.610 | 4.530 | 14.12% | 30.630 | 41.580 | 187922 | 68653.117 | 22.23% |
| 2025-09-04 | 25.260 | 32.080 | 7.400 | 29.98% | 25.260 | 32.080 | 167099 | 50397.020 | 19.77% |
| 2025-09-03 | 24.850 | 24.680 | -0.120 | -0.48% | 24.110 | 25.150 | 40472 | 9963.583 | 4.79% |
| 2025-09-02 | 24.200 | 24.800 | 0.850 | 3.55% | 24.100 | 24.940 | 51792 | 12686.706 | 6.13% |
| 2025-09-01 | 23.900 | 23.950 | 0.240 | 1.01% | 23.180 | 24.130 | 28453 | 6737.317 | 3.37% |
| 2025-08-29 | 22.860 | 23.710 | 1.050 | 4.63% | 22.460 | 23.900 | 38351 | 9030.219 | 4.54% |
| 2025-08-28 | 22.800 | 22.660 | 0.150 | 0.67% | 22.280 | 22.960 | 16468 | 3734.254 | 1.95% |
| 2025-08-27 | 23.780 | 22.510 | -0.950 | -4.05% | 22.510 | 23.780 | 14531 | 3351.926 | 1.72% |
| 2025-08-26 | 23.300 | 23.460 | -0.030 | -0.13% | 23.190 | 23.540 | 13891 | 3246.774 | 1.64% |
| 2025-08-25 | 24.130 | 23.490 | -0.320 | -1.34% | 23.350 | 24.130 | 16995 | 4002.817 | 2.01% |
| 2025-08-22 | 23.830 | 23.810 | -0.020 | -0.08% | 23.460 | 23.870 | 15001 | 3548.865 | 1.77% |
| 2025-08-21 | 24.280 | 23.830 | -0.530 | -2.18% | 23.800 | 24.330 | 17578 | 4224.665 | 2.08% |
| 2025-08-20 | 23.750 | 24.360 | 0.410 | 1.71% | 23.570 | 24.430 | 22067 | 5274.192 | 2.61% |
| 2025-08-19 | 24.000 | 23.950 | 0.150 | 0.63% | 23.510 | 24.160 | 26423 | 6305.806 | 3.13% |
| 2025-08-18 | 22.980 | 23.800 | 0.890 | 3.88% | 22.800 | 23.800 | 28920 | 6737.214 | 3.42% |
| 2025-08-15 | 22.280 | 22.910 | 0.640 | 2.87% | 22.130 | 22.910 | 17048 | 3860.660 | 2.02% |
| 2025-08-14 | 22.900 | 22.270 | -0.630 | -2.75% | 22.230 | 23.000 | 12663 | 2845.188 | 1.50% |
| 2025-08-13 | 23.130 | 22.900 | -0.400 | -1.72% | 22.850 | 23.190 | 11778 | 2706.474 | 1.39% |
| 2025-08-12 | 23.430 | 23.300 | -0.150 | -0.64% | 22.880 | 23.430 | 19044 | 4393.869 | 2.25% |
| 2025-08-11 | 22.870 | 23.450 | 1.000 | 4.45% | 22.790 | 23.450 | 22902 | 5299.443 | 2.71% |
| 2025-08-08 | 22.890 | 22.450 | -0.500 | -2.18% | 22.450 | 22.890 | 8908 | 2015.235 | 1.05% |
| 2025-08-07 | 22.330 | 22.950 | 0.660 | 2.96% | 22.260 | 22.950 | 15671 | 3528.465 | 1.85% |
| 2025-08-06 | 22.380 | 22.290 | 0.040 | 0.18% | 22.150 | 22.500 | 13966 | 3122.558 | 1.65% |
| 2025-08-05 | 22.770 | 22.250 | -0.440 | -1.94% | 22.150 | 22.770 | 15078 | 3375.838 | 1.78% |
| 2025-08-04 | 22.970 | 22.690 | -0.370 | -1.60% | 22.530 | 23.130 | 15764 | 3577.953 | 1.86% |
| 2025-08-01 | 22.800 | 23.060 | 0.340 | 1.50% | 22.420 | 23.100 | 9515 | 2177.011 | 1.13% |
| 2025-07-31 | 22.990 | 22.720 | -0.190 | -0.83% | 22.360 | 23.200 | 9669 | 2211.985 | 1.14% |
| 2025-07-30 | 23.790 | 22.910 | -0.760 | -3.21% | 22.850 | 23.790 | 13213 | 3063.171 | 1.56% |
| 2025-07-29 | 23.860 | 23.670 | -0.170 | -0.71% | 23.430 | 24.070 | 10415 | 2459.797 | 1.23% |
| 2025-07-28 | 23.950 | 23.840 | 0.160 | 0.68% | 23.700 | 24.360 | 13762 | 3301.169 | 1.63% |
| 2025-07-25 | 23.880 | 23.680 | -0.200 | -0.84% | 23.580 | 24.190 | 9013 | 2139.520 | 1.07% |
| 2025-07-24 | 23.750 | 23.880 | 0.270 | 1.14% | 23.550 | 24.050 | 12032 | 2866.933 | 1.42% |
| 2025-07-23 | 24.150 | 23.610 | -0.750 | -3.08% | 23.580 | 24.450 | 15097 | 3610.793 | 1.79% |
| 2025-07-22 | 24.280 | 24.360 | -0.120 | -0.49% | 24.150 | 24.680 | 17528 | 4268.387 | 2.07% |
| 2025-07-21 | 24.540 | 24.480 | -0.100 | -0.41% | 24.170 | 24.650 | 14605 | 3569.628 | 1.73% |
| 2025-07-18 | 24.360 | 24.580 | 0.140 | 0.57% | 24.240 | 24.800 | 15764 | 3864.880 | 1.86% |
| 2025-07-17 | 24.020 | 24.440 | 0.420 | 1.75% | 23.880 | 24.440 | 10850 | 2618.565 | 1.28% |
| 2025-07-16 | 24.400 | 24.020 | -0.360 | -1.48% | 24.020 | 24.400 | 8083 | 1952.986 | 0.96% |
| 2025-07-15 | 24.610 | 24.380 | -0.360 | -1.46% | 24.060 | 24.650 | 11055 | 2679.660 | 1.31% |
| 2025-07-14 | 24.360 | 24.740 | 0.380 | 1.56% | 24.350 | 24.830 | 11473 | 2820.841 | 1.36% |
| 2025-07-11 | 24.490 | 24.360 | 0.020 | 0.08% | 24.230 | 24.570 | 8385 | 2047.868 | 0.99% |
| 2025-07-10 | 24.580 | 24.340 | -0.410 | -1.66% | 24.050 | 24.600 | 10787 | 2620.802 | 1.28% |
| 2025-07-09 | 25.060 | 24.750 | -0.300 | -1.20% | 24.470 | 25.060 | 12001 | 2966.018 | 1.42% |
| 2025-07-08 | 24.870 | 25.050 | 0.150 | 0.60% | 24.630 | 25.050 | 13433 | 3340.302 | 1.59% |
| 2025-07-07 | 24.620 | 24.900 | -0.090 | -0.36% | 24.460 | 24.900 | 9358 | 2307.214 | 1.11% |
| 2025-07-04 | 25.320 | 24.990 | -0.560 | -2.19% | 24.500 | 25.340 | 17225 | 4269.882 | 2.04% |
| 2025-07-03 | 25.120 | 25.550 | 0.360 | 1.43% | 24.750 | 25.580 | 19348 | 4885.717 | 2.29% |
| 2025-07-02 | 25.500 | 25.190 | -0.460 | -1.79% | 24.710 | 25.500 | 14929 | 3726.686 | 1.77% |
| 2025-07-01 | 26.170 | 25.650 | -0.520 | -1.99% | 24.800 | 26.170 | 30867 | 7778.545 | 3.65% |
| 2025-06-30 | 26.450 | 26.170 | -0.550 | -2.06% | 25.860 | 27.000 | 30595 | 8027.065 | 3.62% |
| 2025-06-27 | 25.250 | 26.720 | 1.480 | 5.86% | 25.230 | 26.970 | 51353 | 13391.532 | 6.07% |
| 2025-06-26 | 25.510 | 25.240 | -0.440 | -1.71% | 25.120 | 26.870 | 55706 | 14548.413 | 6.59% |
| 2025-06-25 | 24.770 | 25.680 | 0.800 | 3.22% | 24.400 | 26.000 | 60851 | 15410.003 | 7.20% |
| 2025-06-24 | 23.200 | 24.880 | 1.880 | 8.17% | 23.100 | 24.990 | 51509 | 12483.736 | 6.09% |
| 2025-06-23 | 22.440 | 23.000 | 0.550 | 2.45% | 21.880 | 23.100 | 19444 | 4409.098 | 2.30% |
| 2025-06-20 | 22.990 | 22.450 | -0.600 | -2.60% | 22.400 | 23.870 | 24233 | 5619.669 | 2.87% |
| 2025-06-19 | 23.300 | 23.050 | -0.150 | -0.65% | 22.900 | 24.200 | 26312 | 6224.585 | 3.11% |
| 2025-06-18 | 23.550 | 23.200 | -0.290 | -1.23% | 22.730 | 23.550 | 16206 | 3732.641 | 1.92% |
| 2025-06-17 | 23.200 | 23.490 | 0.190 | 0.82% | 23.180 | 23.950 | 15589 | 3674.752 | 1.84% |
| 2025-06-16 | 22.930 | 23.300 | 0.120 | 0.52% | 22.740 | 23.390 | 11214 | 2590.579 | 1.33% |
| 2025-06-13 | 23.600 | 23.180 | -0.680 | -2.85% | 23.000 | 24.190 | 18615 | 4374.651 | 2.20% |
| 2025-06-12 | 23.790 | 23.860 | 0.100 | 0.42% | 23.200 | 24.420 | 22796 | 5416.622 | 2.70% |
| 2025-06-11 | 23.820 | 23.760 | -0.190 | -0.79% | 23.310 | 24.530 | 21730 | 5208.698 | 2.57% |
力佳科技(835237)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。
