| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 42.00 | 41.74 | -0.71 | -1.67% | 40.23 | 42.41 | 895860 | 368956.62 | 5.90% |
| 2025-10-31 | 43.76 | 42.45 | -2.23 | -4.99% | 42.41 | 44.08 | 1129984 | 486622.25 | 7.45% |
| 2025-10-30 | 44.94 | 44.68 | 0.08 | 0.18% | 44.15 | 46.34 | 1394267 | 631614.12 | 9.19% |
| 2025-10-29 | 44.14 | 44.60 | 0.46 | 1.04% | 43.75 | 45.25 | 1110286 | 494187.81 | 7.32% |
| 2025-10-28 | 44.09 | 44.14 | 0.20 | 0.46% | 43.85 | 45.45 | 1494268 | 666719.81 | 9.85% |
| 2025-10-27 | 43.15 | 43.94 | 2.06 | 4.92% | 42.66 | 44.19 | 1426734 | 619561.12 | 9.40% |
| 2025-10-24 | 40.29 | 41.88 | 2.17 | 5.46% | 40.01 | 41.94 | 1157006 | 478337.91 | 7.62% |
| 2025-10-23 | 39.91 | 39.71 | -0.66 | -1.63% | 38.97 | 40.25 | 680061 | 267982.22 | 4.48% |
| 2025-10-22 | 40.59 | 40.37 | -0.22 | -0.54% | 39.80 | 41.00 | 727906 | 293962.69 | 4.80% |
| 2025-10-21 | 39.29 | 40.59 | 1.32 | 3.36% | 39.28 | 40.86 | 1039501 | 419767.59 | 6.85% |
| 2025-10-20 | 39.71 | 39.27 | 0.50 | 1.29% | 38.88 | 40.50 | 1084573 | 429078.72 | 7.15% |
| 2025-10-17 | 41.18 | 38.77 | -4.05 | -9.46% | 38.68 | 41.50 | 1722299 | 687406.12 | 11.35% |
| 2025-10-16 | 43.18 | 42.82 | 0.34 | 0.80% | 42.62 | 45.03 | 1676858 | 733369.62 | 11.05% |
| 2025-10-15 | 41.62 | 42.48 | 0.20 | 0.47% | 39.73 | 42.88 | 1410438 | 586273.69 | 9.29% |
| 2025-10-14 | 46.14 | 42.28 | -4.69 | -9.99% | 42.27 | 46.14 | 2263578 | 1000001.75 | 14.92% |
| 2025-10-13 | 41.04 | 46.97 | 1.37 | 3.00% | 41.04 | 47.53 | 2633734 | 1154763.62 | 17.36% |
| 2025-10-10 | 45.07 | 45.60 | 1.41 | 3.19% | 44.62 | 47.99 | 3280544 | 1518620.38 | 21.62% |
| 2025-10-09 | 44.19 | 44.19 | 4.02 | 10.01% | 44.19 | 44.19 | 130800 | 57800.51 | 0.86% |
| 2025-09-30 | 38.68 | 40.17 | 1.99 | 5.21% | 38.28 | 41.06 | 1920329 | 760341.69 | 12.65% |
| 2025-09-29 | 37.80 | 38.18 | 0.47 | 1.25% | 37.56 | 38.70 | 1358296 | 518648.69 | 8.95% |
| 2025-09-26 | 38.05 | 37.71 | -1.09 | -2.81% | 37.71 | 39.00 | 1374592 | 526003.44 | 9.06% |
| 2025-09-25 | 39.68 | 38.80 | 1.08 | 2.86% | 38.40 | 39.98 | 2721862 | 1066646.88 | 17.94% |
| 2025-09-24 | 35.13 | 37.72 | 3.43 | 10.00% | 35.01 | 37.72 | 956619 | 354258.28 | 6.30% |
| 2025-09-23 | 35.15 | 34.29 | -0.67 | -1.92% | 33.36 | 35.30 | 1086784 | 371851.97 | 7.16% |
| 2025-09-22 | 34.18 | 34.96 | 0.58 | 1.69% | 33.90 | 35.60 | 1019490 | 355743.16 | 6.72% |
| 2025-09-19 | 35.00 | 34.38 | -0.46 | -1.32% | 34.13 | 35.75 | 1330662 | 465137.97 | 8.77% |
| 2025-09-18 | 33.76 | 34.84 | 1.09 | 3.23% | 33.60 | 36.66 | 2007474 | 704847.75 | 13.23% |
| 2025-09-17 | 33.35 | 33.75 | 0.29 | 0.87% | 33.10 | 34.35 | 922709 | 311643.38 | 6.08% |
| 2025-09-16 | 33.00 | 33.46 | 0.51 | 1.55% | 32.88 | 33.88 | 992383 | 331614.38 | 6.54% |
| 2025-09-15 | 34.00 | 32.95 | -0.16 | -0.48% | 32.93 | 34.11 | 1093419 | 364473.28 | 7.21% |
| 2025-09-12 | 32.91 | 33.11 | 0.21 | 0.64% | 32.52 | 33.91 | 1323266 | 440680.41 | 8.72% |
| 2025-09-11 | 31.23 | 32.90 | 1.47 | 4.68% | 31.10 | 32.91 | 1360543 | 439704.72 | 8.97% |
| 2025-09-10 | 31.59 | 31.43 | 0.22 | 0.70% | 31.20 | 32.42 | 928479 | 294914.31 | 6.12% |
| 2025-09-09 | 32.34 | 31.21 | -1.76 | -5.34% | 31.20 | 32.64 | 1152284 | 365732.75 | 7.59% |
| 2025-09-08 | 31.85 | 32.97 | 0.76 | 2.36% | 31.34 | 33.65 | 1672661 | 540522.06 | 11.02% |
| 2025-09-05 | 31.32 | 32.21 | 0.39 | 1.23% | 30.26 | 32.50 | 1715115 | 538601.62 | 11.30% |
| 2025-09-04 | 34.65 | 31.82 | -3.54 | -10.01% | 31.82 | 34.88 | 2051404 | 673095.81 | 13.52% |
| 2025-09-03 | 33.90 | 35.36 | 1.22 | 3.57% | 33.25 | 37.13 | 2588650 | 912464.69 | 17.06% |
| 2025-09-02 | 33.99 | 34.14 | -0.74 | -2.12% | 33.97 | 36.28 | 2591451 | 910617.00 | 17.08% |
| 2025-09-01 | 35.44 | 34.88 | 1.79 | 5.41% | 33.58 | 36.00 | 3271530 | 1132389.25 | 21.56% |
| 2025-08-29 | 31.73 | 33.09 | 3.01 | 10.01% | 31.58 | 33.09 | 1779622 | 579576.69 | 11.73% |
| 2025-08-28 | 29.48 | 30.08 | 0.58 | 1.97% | 29.16 | 30.09 | 867946 | 258208.41 | 5.72% |
| 2025-08-27 | 29.91 | 29.50 | -0.39 | -1.30% | 29.40 | 30.86 | 1210729 | 364972.53 | 7.98% |
| 2025-08-26 | 29.79 | 29.89 | -0.13 | -0.43% | 29.55 | 30.48 | 802425 | 240240.33 | 5.29% |
| 2025-08-25 | 30.57 | 30.02 | -0.21 | -0.69% | 29.64 | 31.06 | 1266239 | 382277.00 | 8.34% |
| 2025-08-22 | 28.87 | 30.23 | 1.36 | 4.71% | 28.87 | 30.48 | 1409095 | 422597.69 | 9.29% |
| 2025-08-21 | 29.29 | 28.87 | -0.43 | -1.47% | 28.80 | 29.94 | 663740 | 194673.27 | 4.37% |
| 2025-08-20 | 28.59 | 29.30 | 0.50 | 1.74% | 28.32 | 29.56 | 765741 | 220882.45 | 5.05% |
| 2025-08-19 | 29.54 | 28.80 | -0.75 | -2.54% | 28.79 | 29.54 | 770452 | 223702.02 | 5.08% |
| 2025-08-18 | 28.97 | 29.55 | 0.89 | 3.11% | 28.56 | 29.66 | 1015569 | 295552.94 | 6.69% |
| 2025-08-15 | 28.41 | 28.66 | 0.11 | 0.39% | 28.25 | 28.81 | 633198 | 180777.17 | 4.17% |
| 2025-08-14 | 28.94 | 28.55 | -0.04 | -0.14% | 28.00 | 29.50 | 1079669 | 310908.44 | 7.12% |
| 2025-08-13 | 28.46 | 28.59 | -0.11 | -0.38% | 28.24 | 28.67 | 595378 | 169577.73 | 3.92% |
| 2025-08-12 | 27.40 | 28.70 | 1.25 | 4.55% | 27.13 | 28.95 | 1074602 | 304380.97 | 7.08% |
| 2025-08-11 | 26.82 | 27.45 | 0.65 | 2.43% | 26.81 | 27.79 | 444982 | 121851.87 | 2.93% |
| 2025-08-08 | 27.38 | 26.80 | -0.75 | -2.72% | 26.79 | 27.38 | 401399 | 108216.41 | 2.65% |
| 2025-08-07 | 27.48 | 27.55 | -0.18 | -0.65% | 27.33 | 27.87 | 489066 | 135039.78 | 3.22% |
| 2025-08-06 | 27.00 | 27.73 | 0.50 | 1.84% | 26.74 | 27.88 | 504605 | 138097.30 | 3.33% |
| 2025-08-05 | 27.10 | 27.23 | 0.12 | 0.44% | 26.88 | 27.24 | 300161 | 81210.34 | 1.98% |
| 2025-08-04 | 26.82 | 27.11 | -0.02 | -0.07% | 26.80 | 27.24 | 300416 | 81225.20 | 1.98% |
| 2025-08-01 | 27.88 | 27.13 | -0.99 | -3.52% | 27.03 | 28.11 | 614257 | 168236.28 | 4.05% |
| 2025-07-31 | 27.81 | 28.12 | 0.24 | 0.86% | 27.70 | 28.50 | 916869 | 258067.50 | 6.04% |
| 2025-07-30 | 27.86 | 27.88 | 0.03 | 0.11% | 27.31 | 28.12 | 589510 | 163511.72 | 3.88% |
| 2025-07-29 | 27.35 | 27.85 | 0.35 | 1.27% | 27.30 | 28.10 | 713101 | 198317.03 | 4.70% |
| 2025-07-28 | 26.70 | 27.50 | 0.93 | 3.50% | 26.70 | 28.20 | 978996 | 268403.44 | 6.45% |
| 2025-07-25 | 26.48 | 26.57 | 0.19 | 0.72% | 26.13 | 26.64 | 381631 | 100695.39 | 2.51% |
| 2025-07-24 | 25.86 | 26.38 | 0.50 | 1.93% | 25.86 | 26.46 | 451298 | 118626.77 | 2.97% |
| 2025-07-23 | 25.90 | 25.88 | -0.12 | -0.46% | 25.79 | 26.16 | 278343 | 72250.02 | 1.83% |
| 2025-07-22 | 25.80 | 26.00 | 0.16 | 0.62% | 25.73 | 26.14 | 291801 | 75683.02 | 1.92% |
| 2025-07-21 | 25.83 | 25.84 | -0.12 | -0.46% | 25.68 | 25.98 | 234996 | 60685.42 | 1.55% |
| 2025-07-18 | 26.05 | 25.96 | -0.09 | -0.35% | 25.84 | 26.25 | 269330 | 70015.07 | 1.77% |
| 2025-07-17 | 25.61 | 26.05 | 0.14 | 0.54% | 25.44 | 26.05 | 391587 | 101036.80 | 2.58% |
| 2025-07-16 | 25.77 | 25.91 | 0.30 | 1.17% | 25.76 | 26.66 | 615715 | 161008.19 | 4.06% |
| 2025-07-15 | 25.73 | 25.61 | -0.15 | -0.58% | 25.38 | 25.87 | 258919 | 66264.80 | 1.71% |
| 2025-07-14 | 25.47 | 25.76 | 0.28 | 1.10% | 25.28 | 25.97 | 348322 | 89653.61 | 2.30% |
| 2025-07-11 | 24.95 | 25.48 | 0.57 | 2.29% | 24.76 | 25.76 | 406671 | 103165.99 | 2.68% |
| 2025-07-10 | 24.86 | 24.91 | -0.05 | -0.20% | 24.80 | 25.02 | 179989 | 44799.07 | 1.19% |
| 2025-07-09 | 25.18 | 24.96 | -0.27 | -1.07% | 24.86 | 25.28 | 206882 | 51842.10 | 1.36% |
| 2025-07-08 | 25.05 | 25.23 | 0.31 | 1.24% | 25.00 | 25.34 | 223894 | 56463.47 | 1.48% |
| 2025-07-07 | 25.01 | 24.92 | -0.17 | -0.68% | 24.81 | 25.19 | 167101 | 41625.25 | 1.10% |
通富微电(002156)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。
