| 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 | 28.950 | 28.930 | -0.020 | -0.07% | 28.840 | 29.410 | 7513 | 2188.492 | 0.70% |
| 2025-09-29 | 29.310 | 28.950 | -0.500 | -1.70% | 28.910 | 29.870 | 11758 | 3426.726 | 1.10% |
| 2025-09-26 | 29.660 | 29.450 | -0.460 | -1.54% | 29.360 | 30.170 | 13601 | 4037.932 | 1.27% |
| 2025-09-25 | 29.360 | 29.910 | 0.910 | 3.14% | 29.250 | 31.170 | 27465 | 8382.593 | 2.56% |
| 2025-09-24 | 28.970 | 29.000 | 0.150 | 0.52% | 28.750 | 29.390 | 7247 | 2103.078 | 0.68% |
| 2025-09-23 | 30.110 | 28.850 | -1.250 | -4.15% | 28.600 | 30.190 | 9751 | 2852.788 | 0.91% |
| 2025-09-22 | 30.000 | 30.100 | 0.550 | 1.86% | 29.400 | 30.200 | 9053 | 2696.999 | 0.85% |
| 2025-09-19 | 30.260 | 29.550 | -0.850 | -2.80% | 29.540 | 30.680 | 10795 | 3229.496 | 1.01% |
| 2025-09-18 | 30.760 | 30.400 | -0.430 | -1.39% | 30.030 | 31.060 | 11874 | 3629.434 | 1.11% |
| 2025-09-17 | 31.310 | 30.830 | -0.130 | -0.42% | 30.640 | 31.310 | 7356 | 2267.254 | 0.69% |
| 2025-09-16 | 31.060 | 30.960 | -0.220 | -0.71% | 30.610 | 31.280 | 9001 | 2777.317 | 0.84% |
| 2025-09-15 | 30.970 | 31.180 | 0.230 | 0.74% | 30.520 | 31.820 | 11582 | 3597.586 | 1.08% |
| 2025-09-12 | 31.280 | 30.950 | -0.320 | -1.02% | 30.920 | 31.500 | 8384 | 2614.626 | 0.78% |
| 2025-09-11 | 30.910 | 31.270 | 0.310 | 1.00% | 30.800 | 31.290 | 8666 | 2693.756 | 0.81% |
| 2025-09-10 | 31.880 | 30.960 | -0.580 | -1.84% | 30.960 | 31.980 | 10674 | 3338.730 | 1.00% |
| 2025-09-09 | 32.700 | 31.540 | -1.480 | -4.48% | 31.500 | 32.700 | 15546 | 4967.313 | 1.45% |
| 2025-09-08 | 32.330 | 33.020 | 0.910 | 2.83% | 32.150 | 33.240 | 20854 | 6828.931 | 1.95% |
| 2025-09-05 | 31.140 | 32.110 | 1.430 | 4.66% | 30.800 | 32.180 | 19692 | 6241.445 | 1.84% |
| 2025-09-04 | 30.940 | 30.680 | -0.260 | -0.84% | 30.520 | 31.630 | 10454 | 3244.117 | 0.98% |
| 2025-09-03 | 32.000 | 30.940 | -0.860 | -2.70% | 30.880 | 32.240 | 11329 | 3568.167 | 1.06% |
| 2025-09-02 | 31.970 | 31.800 | -0.160 | -0.50% | 31.110 | 32.100 | 10935 | 3457.439 | 1.02% |
| 2025-09-01 | 31.600 | 31.960 | -0.030 | -0.09% | 31.240 | 32.680 | 11263 | 3583.217 | 1.05% |
| 2025-08-29 | 31.510 | 31.990 | 0.580 | 1.85% | 31.250 | 32.570 | 14032 | 4495.900 | 1.31% |
| 2025-08-28 | 32.010 | 31.410 | -0.600 | -1.87% | 30.800 | 32.460 | 17612 | 5559.261 | 1.64% |
| 2025-08-27 | 33.300 | 32.010 | -1.970 | -5.80% | 31.830 | 33.800 | 32869 | 10685.909 | 3.07% |
| 2025-08-26 | 33.490 | 33.980 | 0.370 | 1.10% | 33.190 | 34.340 | 26962 | 9157.635 | 2.52% |
| 2025-08-25 | 33.150 | 33.610 | 0.600 | 1.82% | 33.120 | 33.990 | 21181 | 7125.262 | 1.98% |
| 2025-08-22 | 33.350 | 33.010 | -0.340 | -1.02% | 32.900 | 33.750 | 15352 | 5084.305 | 1.43% |
| 2025-08-21 | 33.650 | 33.350 | -0.300 | -0.89% | 33.030 | 34.010 | 20744 | 6976.255 | 1.94% |
| 2025-08-20 | 33.090 | 33.650 | 0.250 | 0.75% | 32.800 | 33.760 | 18141 | 6045.647 | 1.69% |
| 2025-08-19 | 33.770 | 33.400 | -0.350 | -1.04% | 33.180 | 33.980 | 27464 | 9214.794 | 2.56% |
| 2025-08-18 | 32.000 | 33.750 | 2.080 | 6.57% | 31.850 | 33.750 | 39580 | 13083.708 | 3.69% |
| 2025-08-15 | 31.280 | 31.670 | 0.450 | 1.44% | 31.180 | 31.840 | 10937 | 3443.506 | 1.02% |
| 2025-08-14 | 32.120 | 31.220 | -0.660 | -2.07% | 31.210 | 32.120 | 13545 | 4277.899 | 1.26% |
| 2025-08-13 | 32.020 | 31.880 | -0.040 | -0.13% | 31.680 | 32.250 | 10376 | 3312.633 | 0.97% |
| 2025-08-12 | 32.580 | 31.920 | -0.650 | -2.00% | 31.500 | 32.620 | 12708 | 4075.850 | 1.19% |
| 2025-08-11 | 32.490 | 32.570 | 0.090 | 0.28% | 32.290 | 32.780 | 9756 | 3167.817 | 0.91% |
| 2025-08-08 | 32.920 | 32.480 | -0.570 | -1.72% | 32.480 | 33.370 | 12102 | 3975.792 | 1.13% |
| 2025-08-07 | 32.880 | 33.050 | 0.230 | 0.70% | 32.550 | 33.180 | 10819 | 3554.417 | 1.01% |
| 2025-08-06 | 32.750 | 32.820 | 0.490 | 1.52% | 32.260 | 33.020 | 14881 | 4872.136 | 1.39% |
| 2025-08-05 | 32.130 | 32.330 | 0.200 | 0.62% | 32.000 | 32.450 | 9864 | 3179.762 | 0.92% |
| 2025-08-04 | 31.760 | 32.130 | 0.220 | 0.69% | 31.650 | 32.190 | 9014 | 2878.582 | 0.84% |
| 2025-08-01 | 32.300 | 31.910 | -0.150 | -0.47% | 31.770 | 32.340 | 9351 | 2991.143 | 0.87% |
| 2025-07-31 | 32.700 | 32.060 | -0.900 | -2.73% | 31.960 | 33.150 | 13877 | 4503.791 | 1.30% |
| 2025-07-30 | 32.880 | 32.960 | -0.030 | -0.09% | 32.600 | 33.390 | 14251 | 4690.923 | 1.33% |
| 2025-07-29 | 33.430 | 32.990 | -0.460 | -1.38% | 32.760 | 33.450 | 16709 | 5514.650 | 1.56% |
| 2025-07-28 | 33.500 | 33.450 | -0.100 | -0.30% | 33.050 | 33.660 | 10632 | 3552.853 | 0.99% |
| 2025-07-25 | 34.200 | 33.550 | -0.590 | -1.73% | 33.500 | 34.270 | 19695 | 6637.500 | 1.84% |
| 2025-07-24 | 33.500 | 34.140 | -0.370 | -1.07% | 33.500 | 34.480 | 32458 | 10982.711 | 3.03% |
| 2025-07-23 | 35.120 | 34.510 | 1.110 | 3.32% | 33.890 | 36.620 | 61175 | 21804.205 | 5.71% |
| 2025-07-22 | 33.900 | 33.400 | -0.460 | -1.36% | 33.210 | 33.900 | 14303 | 4776.929 | 1.34% |
| 2025-07-21 | 33.170 | 33.860 | 0.700 | 2.11% | 33.030 | 33.890 | 15652 | 5243.375 | 1.46% |
| 2025-07-18 | 34.050 | 33.160 | -0.610 | -1.81% | 33.110 | 34.050 | 14035 | 4675.699 | 1.31% |
| 2025-07-17 | 33.620 | 33.770 | 0.210 | 0.63% | 33.400 | 33.870 | 10228 | 3447.136 | 0.95% |
| 2025-07-16 | 33.870 | 33.560 | -0.340 | -1.00% | 33.400 | 34.290 | 12558 | 4224.833 | 1.17% |
| 2025-07-15 | 34.990 | 33.900 | -0.830 | -2.39% | 33.810 | 35.000 | 15579 | 5320.110 | 1.45% |
| 2025-07-14 | 34.780 | 34.730 | 0.240 | 0.70% | 34.510 | 35.470 | 17303 | 6056.641 | 1.62% |
| 2025-07-11 | 34.010 | 34.490 | 0.520 | 1.53% | 33.630 | 34.800 | 18434 | 6349.333 | 1.72% |
| 2025-07-10 | 34.180 | 33.970 | -0.130 | -0.38% | 33.200 | 34.230 | 17355 | 5837.343 | 1.62% |
| 2025-07-09 | 34.400 | 34.100 | -0.400 | -1.16% | 34.010 | 35.200 | 19185 | 6623.995 | 1.79% |
| 2025-07-08 | 34.940 | 34.500 | -0.300 | -0.86% | 34.170 | 34.940 | 16676 | 5738.435 | 1.56% |
| 2025-07-07 | 34.190 | 34.800 | 0.580 | 1.69% | 34.020 | 35.090 | 16543 | 5726.134 | 1.54% |
| 2025-07-04 | 35.550 | 34.220 | -1.720 | -4.79% | 34.210 | 35.700 | 32630 | 11386.638 | 3.05% |
| 2025-07-03 | 37.000 | 35.940 | -1.690 | -4.49% | 35.760 | 37.490 | 39861 | 14495.538 | 3.72% |
| 2025-07-02 | 36.900 | 37.630 | 1.680 | 4.67% | 36.500 | 39.510 | 68121 | 25783.523 | 6.36% |
| 2025-07-01 | 35.500 | 35.950 | 0.800 | 2.28% | 35.460 | 37.140 | 43320 | 15708.168 | 4.04% |
| 2025-06-30 | 34.870 | 35.150 | 0.720 | 2.09% | 34.200 | 35.350 | 23585 | 8216.337 | 2.20% |
| 2025-06-27 | 34.780 | 34.430 | -0.290 | -0.84% | 34.010 | 34.780 | 15921 | 5471.667 | 1.49% |
| 2025-06-26 | 34.700 | 34.920 | 0.190 | 0.55% | 34.230 | 35.690 | 27573 | 9654.884 | 2.57% |
| 2025-06-25 | 34.870 | 34.730 | 0.230 | 0.67% | 34.040 | 35.190 | 23874 | 8232.703 | 2.23% |
| 2025-06-24 | 33.880 | 34.500 | 0.450 | 1.32% | 33.730 | 34.630 | 22377 | 7675.962 | 2.09% |
| 2025-06-23 | 32.600 | 34.050 | 1.200 | 3.65% | 32.590 | 34.310 | 18120 | 6082.090 | 1.69% |
| 2025-06-20 | 33.860 | 32.850 | -0.860 | -2.55% | 32.810 | 33.980 | 18418 | 6117.997 | 1.72% |
| 2025-06-19 | 35.110 | 33.710 | -2.080 | -5.81% | 33.500 | 35.660 | 38451 | 13212.147 | 3.59% |
| 2025-06-18 | 37.350 | 35.790 | -1.550 | -4.15% | 35.460 | 37.400 | 38740 | 14059.441 | 3.62% |
| 2025-06-17 | 37.940 | 37.340 | -0.540 | -1.43% | 37.280 | 38.750 | 33690 | 12812.122 | 3.14% |
| 2025-06-16 | 37.330 | 37.880 | -0.300 | -0.79% | 36.900 | 38.580 | 32092 | 12043.912 | 3.00% |
| 2025-06-13 | 38.730 | 38.180 | -0.600 | -1.55% | 38.110 | 39.680 | 47401 | 18355.152 | 4.42% |
| 2025-06-12 | 37.810 | 38.780 | 1.380 | 3.69% | 37.700 | 40.680 | 61155 | 23880.898 | 5.71% |
| 2025-06-11 | 37.000 | 37.400 | 0.020 | 0.05% | 36.500 | 38.120 | 32127 | 11962.633 | 3.00% |
天力复合(873576)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。
