| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 24.51 | 24.27 | -0.24 | -0.98% | 24.14 | 24.51 | 172277 | 41834.86 | 1.14% |
| 2025-05-20 | 24.31 | 24.51 | 0.19 | 0.78% | 24.12 | 24.62 | 211710 | 51758.72 | 1.40% |
| 2025-05-19 | 24.18 | 24.32 | -0.88 | -3.49% | 23.80 | 24.40 | 507054 | 122110.88 | 3.34% |
| 2025-05-16 | 25.10 | 25.20 | 0.00 | 0.00% | 25.05 | 25.43 | 134668 | 34057.23 | 0.89% |
| 2025-05-15 | 26.00 | 25.20 | -0.74 | -2.85% | 25.20 | 26.01 | 229741 | 58562.25 | 1.51% |
| 2025-05-14 | 25.86 | 25.94 | 0.10 | 0.39% | 25.80 | 26.17 | 223284 | 57977.75 | 1.47% |
| 2025-05-13 | 26.37 | 25.84 | -0.22 | -0.84% | 25.81 | 26.37 | 216080 | 56235.16 | 1.42% |
| 2025-05-12 | 25.93 | 26.06 | 0.37 | 1.44% | 25.82 | 26.18 | 233875 | 60763.88 | 1.54% |
| 2025-05-09 | 26.25 | 25.69 | -0.61 | -2.32% | 25.55 | 26.25 | 251381 | 64823.90 | 1.66% |
| 2025-05-08 | 25.88 | 26.30 | 0.34 | 1.31% | 25.86 | 26.38 | 287162 | 75090.26 | 1.89% |
| 2025-05-07 | 26.53 | 25.96 | -0.24 | -0.92% | 25.80 | 26.58 | 313302 | 81713.13 | 2.06% |
| 2025-05-06 | 25.91 | 26.20 | 0.58 | 2.26% | 25.77 | 26.20 | 319577 | 83276.35 | 2.11% |
| 2025-04-30 | 25.37 | 25.62 | 0.25 | 0.99% | 25.24 | 25.75 | 233364 | 59763.41 | 1.54% |
| 2025-04-29 | 25.12 | 25.37 | 0.22 | 0.87% | 24.96 | 25.40 | 168456 | 42518.79 | 1.11% |
| 2025-04-28 | 25.43 | 25.15 | -0.28 | -1.10% | 25.13 | 25.58 | 179224 | 45363.21 | 1.18% |
| 2025-04-25 | 25.30 | 25.43 | 0.23 | 0.91% | 25.18 | 25.75 | 222805 | 56787.93 | 1.47% |
| 2025-04-24 | 25.90 | 25.20 | -0.65 | -2.51% | 25.16 | 25.90 | 254560 | 64706.77 | 1.68% |
| 2025-04-23 | 25.74 | 25.85 | 0.23 | 0.90% | 25.62 | 26.02 | 279699 | 72199.52 | 1.84% |
| 2025-04-22 | 25.60 | 25.62 | -0.02 | -0.08% | 25.48 | 25.98 | 265620 | 68305.56 | 1.75% |
| 2025-04-21 | 25.39 | 25.64 | 0.29 | 1.14% | 25.34 | 25.68 | 212381 | 54239.16 | 1.40% |
| 2025-04-18 | 25.40 | 25.35 | -0.22 | -0.86% | 25.18 | 25.58 | 230838 | 58474.05 | 1.52% |
| 2025-04-17 | 25.60 | 25.57 | -0.20 | -0.78% | 25.50 | 26.19 | 349713 | 90570.61 | 2.30% |
| 2025-04-16 | 25.75 | 25.77 | -0.02 | -0.08% | 25.35 | 26.12 | 318898 | 82046.02 | 2.10% |
| 2025-04-15 | 26.20 | 25.79 | -0.31 | -1.19% | 25.60 | 26.28 | 386898 | 100106.15 | 2.55% |
| 2025-04-14 | 26.16 | 26.10 | -0.16 | -0.61% | 25.95 | 26.36 | 779182 | 203503.33 | 5.13% |
| 2025-04-11 | 23.84 | 26.26 | 2.21 | 9.19% | 23.76 | 26.46 | 1109715 | 284786.72 | 7.31% |
| 2025-04-10 | 24.20 | 24.05 | 0.57 | 2.43% | 23.94 | 24.60 | 468314 | 113605.86 | 3.09% |
| 2025-04-09 | 22.20 | 23.48 | 0.70 | 3.07% | 21.50 | 23.77 | 583880 | 134136.89 | 3.85% |
| 2025-04-08 | 23.50 | 22.78 | -1.11 | -4.65% | 22.10 | 24.11 | 577742 | 132683.94 | 3.81% |
| 2025-04-07 | 24.00 | 23.89 | -2.65 | -9.98% | 23.89 | 25.18 | 336804 | 81408.41 | 2.22% |
| 2025-04-03 | 26.58 | 26.54 | -0.34 | -1.26% | 26.28 | 27.19 | 220679 | 58928.00 | 1.45% |
| 2025-04-02 | 26.82 | 26.88 | 0.05 | 0.19% | 26.77 | 27.10 | 143712 | 38683.61 | 0.95% |
| 2025-04-01 | 26.87 | 26.83 | 0.06 | 0.22% | 26.79 | 27.16 | 174483 | 46993.46 | 1.15% |
| 2025-03-31 | 26.95 | 26.77 | -0.26 | -0.96% | 26.41 | 27.02 | 226225 | 60347.80 | 1.49% |
| 2025-03-28 | 27.26 | 27.03 | -0.24 | -0.88% | 27.03 | 27.34 | 166008 | 45098.48 | 1.09% |
| 2025-03-27 | 27.00 | 27.27 | 0.19 | 0.70% | 26.81 | 27.64 | 252639 | 68886.99 | 1.66% |
| 2025-03-26 | 27.14 | 27.08 | -0.06 | -0.22% | 27.04 | 27.40 | 161302 | 43865.29 | 1.06% |
| 2025-03-25 | 27.59 | 27.14 | -0.45 | -1.63% | 27.01 | 27.61 | 213026 | 57999.25 | 1.40% |
| 2025-03-24 | 27.30 | 27.59 | 0.19 | 0.69% | 26.85 | 27.59 | 270980 | 73763.75 | 1.79% |
| 2025-03-21 | 27.94 | 27.40 | -0.68 | -2.42% | 27.27 | 28.08 | 323168 | 89253.53 | 2.13% |
| 2025-03-20 | 28.37 | 28.08 | -0.28 | -0.99% | 28.04 | 28.46 | 235811 | 66600.20 | 1.55% |
| 2025-03-19 | 28.68 | 28.36 | -0.34 | -1.18% | 28.28 | 28.76 | 235422 | 66943.70 | 1.55% |
| 2025-03-18 | 28.65 | 28.70 | 0.12 | 0.42% | 28.55 | 28.96 | 278157 | 79920.31 | 1.83% |
| 2025-03-17 | 28.63 | 28.58 | -0.02 | -0.07% | 28.40 | 28.78 | 274314 | 78493.55 | 1.81% |
| 2025-03-14 | 27.80 | 28.60 | 0.81 | 2.91% | 27.68 | 28.60 | 426635 | 120445.52 | 2.81% |
| 2025-03-13 | 28.64 | 27.79 | -0.85 | -2.97% | 27.60 | 28.64 | 470646 | 131679.67 | 3.10% |
| 2025-03-12 | 28.65 | 28.64 | 0.09 | 0.32% | 28.52 | 28.95 | 340943 | 97904.38 | 2.25% |
| 2025-03-11 | 28.30 | 28.55 | -0.15 | -0.52% | 28.19 | 28.79 | 306612 | 87245.66 | 2.02% |
| 2025-03-10 | 28.75 | 28.70 | -0.11 | -0.38% | 28.45 | 28.95 | 287751 | 82376.35 | 1.90% |
| 2025-03-07 | 29.09 | 28.81 | -0.56 | -1.91% | 28.70 | 29.20 | 432112 | 125087.09 | 2.85% |
| 2025-03-06 | 29.00 | 29.37 | 0.49 | 1.70% | 29.00 | 29.55 | 537958 | 157801.12 | 3.55% |
| 2025-03-05 | 28.99 | 28.88 | -0.11 | -0.38% | 28.59 | 29.28 | 352607 | 101817.52 | 2.32% |
| 2025-03-04 | 28.02 | 28.99 | 0.56 | 1.97% | 27.94 | 29.14 | 488298 | 139924.23 | 3.22% |
| 2025-03-03 | 28.80 | 28.43 | -0.08 | -0.28% | 28.17 | 28.98 | 459281 | 131370.91 | 3.03% |
| 2025-02-28 | 30.04 | 28.51 | -1.87 | -6.16% | 28.37 | 30.26 | 772972 | 226032.75 | 5.09% |
| 2025-02-27 | 31.29 | 30.38 | -0.81 | -2.60% | 29.90 | 31.34 | 812674 | 247776.17 | 5.36% |
| 2025-02-26 | 31.00 | 31.19 | 0.19 | 0.61% | 30.37 | 31.40 | 858171 | 264771.84 | 5.66% |
| 2025-02-25 | 30.92 | 31.00 | -0.62 | -1.96% | 30.81 | 31.98 | 997560 | 312492.56 | 6.57% |
| 2025-02-24 | 30.91 | 31.62 | 0.74 | 2.40% | 30.78 | 32.50 | 1477935 | 466592.31 | 9.74% |
| 2025-02-21 | 29.94 | 30.88 | 1.00 | 3.35% | 29.72 | 31.00 | 1333567 | 408287.62 | 8.79% |
| 2025-02-20 | 30.20 | 29.88 | -0.55 | -1.81% | 29.65 | 30.24 | 653263 | 195264.47 | 4.31% |
| 2025-02-19 | 29.45 | 30.43 | 0.85 | 2.87% | 29.43 | 30.56 | 851928 | 257558.42 | 5.61% |
| 2025-02-18 | 30.35 | 29.58 | -1.06 | -3.46% | 29.39 | 30.98 | 860523 | 260627.02 | 5.67% |
| 2025-02-17 | 30.86 | 30.64 | -0.20 | -0.65% | 30.23 | 31.08 | 908768 | 278132.34 | 5.99% |
| 2025-02-14 | 29.80 | 30.84 | 1.19 | 4.01% | 29.10 | 31.00 | 1245070 | 377862.94 | 8.21% |
| 2025-02-13 | 30.40 | 29.65 | -0.85 | -2.79% | 29.65 | 30.60 | 750679 | 225221.20 | 4.95% |
| 2025-02-12 | 29.50 | 30.50 | 1.07 | 3.64% | 29.42 | 30.59 | 1096998 | 329580.91 | 7.23% |
| 2025-02-11 | 29.98 | 29.43 | -0.70 | -2.32% | 29.21 | 30.00 | 679889 | 200330.83 | 4.48% |
| 2025-02-10 | 30.39 | 30.13 | -0.23 | -0.76% | 29.90 | 30.55 | 831920 | 251005.56 | 5.48% |
| 2025-02-07 | 29.95 | 30.36 | 0.45 | 1.50% | 29.56 | 31.00 | 1266864 | 383767.97 | 8.35% |
| 2025-02-06 | 28.71 | 29.91 | 0.94 | 3.24% | 28.66 | 30.00 | 931177 | 276155.69 | 6.14% |
| 2025-02-05 | 28.79 | 28.97 | 0.67 | 2.37% | 28.45 | 29.30 | 604419 | 174912.47 | 3.98% |
| 2025-01-27 | 29.36 | 28.30 | -0.57 | -1.97% | 28.30 | 29.50 | 555318 | 159680.00 | 3.66% |
| 2025-01-24 | 27.99 | 28.87 | 0.68 | 2.41% | 27.91 | 28.88 | 606691 | 173940.08 | 4.00% |
| 2025-01-23 | 29.40 | 28.19 | -0.68 | -2.36% | 28.18 | 29.69 | 792282 | 229421.31 | 5.22% |
| 2025-01-22 | 28.60 | 28.87 | 0.05 | 0.17% | 28.52 | 29.34 | 701542 | 203266.08 | 4.62% |
| 2025-01-21 | 29.00 | 28.82 | -0.06 | -0.21% | 28.36 | 29.05 | 572620 | 164495.11 | 3.77% |
| 2025-01-20 | 28.72 | 28.88 | 0.16 | 0.56% | 28.51 | 29.19 | 651084 | 187831.45 | 4.29% |
| 2025-01-17 | 28.25 | 28.72 | 0.26 | 0.91% | 28.17 | 29.24 | 709473 | 203826.88 | 4.68% |
| 2025-01-16 | 28.77 | 28.46 | 0.19 | 0.67% | 28.10 | 29.44 | 696231 | 200068.00 | 4.59% |
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。
