| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 43.60 | 42.76 | -0.76 | -1.75% | 42.53 | 44.38 | 393965 | 170540.17 | 2.60% |
| 2026-03-25 | 42.50 | 43.52 | 1.44 | 3.42% | 42.30 | 44.04 | 613787 | 266750.69 | 4.04% |
| 2026-03-24 | 42.50 | 42.08 | 0.50 | 1.20% | 40.54 | 42.51 | 493310 | 204665.27 | 3.25% |
| 2026-03-23 | 43.34 | 41.58 | -2.76 | -6.22% | 41.28 | 43.97 | 674030 | 285913.34 | 4.44% |
| 2026-03-20 | 46.35 | 44.34 | -1.61 | -3.50% | 44.34 | 46.48 | 636418 | 288318.84 | 4.19% |
| 2026-03-19 | 46.38 | 45.95 | -1.45 | -3.06% | 45.72 | 47.08 | 700096 | 323493.31 | 4.61% |
| 2026-03-18 | 45.91 | 47.40 | 2.15 | 4.75% | 45.46 | 47.50 | 881557 | 412645.41 | 5.81% |
| 2026-03-17 | 47.20 | 45.25 | -1.55 | -3.31% | 45.19 | 47.78 | 564032 | 261700.98 | 3.72% |
| 2026-03-16 | 45.68 | 46.80 | 0.94 | 2.05% | 44.33 | 47.14 | 726855 | 333219.22 | 4.79% |
| 2026-03-13 | 45.94 | 45.86 | -0.47 | -1.01% | 45.36 | 46.96 | 485718 | 224062.83 | 3.20% |
| 2026-03-12 | 46.90 | 46.33 | -0.76 | -1.61% | 45.87 | 48.26 | 584282 | 273824.91 | 3.85% |
| 2026-03-11 | 47.91 | 47.09 | -0.82 | -1.71% | 46.94 | 48.66 | 625654 | 298568.41 | 4.12% |
| 2026-03-10 | 47.78 | 47.91 | 1.16 | 2.48% | 47.23 | 48.28 | 586891 | 280642.62 | 3.87% |
| 2026-03-09 | 46.00 | 46.75 | -1.18 | -2.46% | 44.50 | 47.00 | 858442 | 390927.84 | 5.66% |
| 2026-03-06 | 48.38 | 47.93 | -0.91 | -1.86% | 47.71 | 49.36 | 656733 | 316967.28 | 4.33% |
| 2026-03-05 | 49.60 | 48.84 | 0.65 | 1.35% | 48.30 | 50.18 | 798358 | 393791.94 | 5.26% |
| 2026-03-04 | 47.19 | 48.19 | 0.15 | 0.31% | 47.19 | 49.78 | 806058 | 393034.19 | 5.31% |
| 2026-03-03 | 51.10 | 48.04 | -2.86 | -5.62% | 48.00 | 52.39 | 1228162 | 611196.75 | 8.09% |
| 2026-03-02 | 50.96 | 50.90 | -1.11 | -2.13% | 50.55 | 52.85 | 1158729 | 597719.38 | 7.64% |
| 2026-02-27 | 50.50 | 52.01 | -0.26 | -0.50% | 49.60 | 52.98 | 1176188 | 600533.75 | 7.75% |
| 2026-02-26 | 50.55 | 52.27 | 1.75 | 3.46% | 50.30 | 52.83 | 1447550 | 746844.75 | 9.54% |
| 2026-02-25 | 51.14 | 50.52 | 1.36 | 2.77% | 49.38 | 52.50 | 1634862 | 828385.62 | 10.77% |
| 2026-02-24 | 49.00 | 49.16 | 0.65 | 1.34% | 48.05 | 49.80 | 825312 | 405165.38 | 5.44% |
| 2026-02-13 | 48.20 | 48.51 | -0.49 | -1.00% | 47.80 | 49.67 | 707971 | 346524.91 | 4.67% |
| 2026-02-12 | 48.48 | 49.00 | 1.23 | 2.57% | 48.06 | 49.34 | 816685 | 398706.16 | 5.38% |
| 2026-02-11 | 48.00 | 47.77 | -0.39 | -0.81% | 47.61 | 48.66 | 445197 | 213979.14 | 2.93% |
| 2026-02-10 | 48.90 | 48.16 | -0.68 | -1.39% | 48.08 | 49.29 | 604226 | 293510.88 | 3.98% |
| 2026-02-09 | 47.91 | 48.84 | 1.94 | 4.14% | 47.09 | 49.38 | 975785 | 471891.31 | 6.43% |
| 2026-02-06 | 46.77 | 46.90 | -0.82 | -1.72% | 46.16 | 47.56 | 577610 | 270736.06 | 3.81% |
| 2026-02-05 | 47.33 | 47.72 | -1.33 | -2.71% | 46.21 | 47.84 | 857011 | 403141.62 | 5.65% |
| 2026-02-04 | 49.80 | 49.05 | -1.84 | -3.62% | 48.20 | 49.95 | 841739 | 412440.53 | 5.55% |
| 2026-02-03 | 50.00 | 50.89 | 2.01 | 4.11% | 48.84 | 50.95 | 955252 | 476500.94 | 6.30% |
| 2026-02-02 | 50.56 | 48.88 | -3.18 | -6.11% | 48.80 | 50.95 | 933906 | 464790.53 | 6.15% |
| 2026-01-30 | 50.61 | 52.06 | 0.59 | 1.15% | 49.38 | 52.70 | 1219954 | 623766.62 | 8.04% |
| 2026-01-29 | 54.15 | 51.47 | -2.64 | -4.88% | 51.28 | 55.18 | 1558992 | 824129.81 | 10.27% |
| 2026-01-28 | 53.79 | 54.11 | 0.86 | 1.62% | 53.36 | 55.79 | 1836814 | 999636.38 | 12.10% |
| 2026-01-27 | 51.89 | 53.25 | 1.45 | 2.80% | 50.33 | 53.66 | 1995510 | 1042496.81 | 13.15% |
| 2026-01-26 | 56.04 | 51.80 | -4.54 | -8.06% | 51.70 | 56.95 | 2101962 | 1122506.62 | 13.85% |
| 2026-01-23 | 54.64 | 56.34 | 0.34 | 0.61% | 53.68 | 57.34 | 2371206 | 1307219.12 | 15.63% |
| 2026-01-22 | 57.95 | 56.00 | -0.11 | -0.20% | 54.86 | 59.20 | 2884943 | 1624704.50 | 19.01% |
| 2026-01-21 | 51.00 | 56.11 | 5.10 | 10.00% | 50.00 | 56.11 | 1424127 | 770656.44 | 9.38% |
| 2026-01-20 | 47.70 | 51.01 | 2.82 | 5.85% | 47.62 | 52.80 | 2006677 | 1009975.00 | 13.22% |
| 2026-01-19 | 47.50 | 48.19 | 1.33 | 2.84% | 45.93 | 48.65 | 2011595 | 954956.50 | 13.26% |
| 2026-01-16 | 43.45 | 46.86 | 4.26 | 10.00% | 42.75 | 46.86 | 1777120 | 801373.94 | 11.71% |
| 2026-01-15 | 40.51 | 42.60 | 1.68 | 4.11% | 40.40 | 42.60 | 841018 | 350684.53 | 5.54% |
| 2026-01-14 | 41.10 | 40.92 | 0.60 | 1.49% | 40.35 | 41.93 | 769334 | 317216.69 | 5.07% |
| 2026-01-13 | 42.20 | 40.32 | -1.94 | -4.59% | 40.12 | 42.20 | 818530 | 335667.12 | 5.39% |
| 2026-01-12 | 41.90 | 42.26 | 0.43 | 1.03% | 41.54 | 43.48 | 1181023 | 500305.91 | 7.78% |
| 2026-01-09 | 40.22 | 41.83 | 1.83 | 4.58% | 40.22 | 42.87 | 1039771 | 435093.72 | 6.85% |
| 2026-01-08 | 39.69 | 40.00 | -0.08 | -0.20% | 39.56 | 41.00 | 720562 | 291110.94 | 4.75% |
| 2026-01-07 | 40.64 | 40.08 | 0.11 | 0.28% | 39.50 | 40.79 | 786416 | 314821.06 | 5.18% |
| 2026-01-06 | 39.54 | 39.97 | 0.43 | 1.09% | 39.19 | 40.50 | 785776 | 313402.69 | 5.18% |
| 2026-01-05 | 38.13 | 39.54 | 1.84 | 4.88% | 38.11 | 39.61 | 798554 | 312668.41 | 5.26% |
| 2025-12-31 | 38.39 | 37.70 | -0.59 | -1.54% | 37.60 | 38.59 | 439740 | 166761.31 | 2.90% |
| 2025-12-30 | 37.39 | 38.29 | 0.89 | 2.38% | 37.39 | 38.72 | 659455 | 252371.28 | 4.35% |
| 2025-12-29 | 37.74 | 37.40 | -0.11 | -0.29% | 37.27 | 38.11 | 385614 | 145442.02 | 2.54% |
| 2025-12-26 | 37.51 | 37.51 | -0.11 | -0.29% | 37.30 | 37.96 | 336983 | 126715.35 | 2.22% |
| 2025-12-25 | 37.75 | 37.62 | -0.11 | -0.29% | 37.30 | 37.90 | 354989 | 133440.53 | 2.34% |
| 2025-12-24 | 37.55 | 37.73 | 0.26 | 0.69% | 37.31 | 37.85 | 376725 | 141687.53 | 2.48% |
| 2025-12-23 | 37.13 | 37.47 | 0.28 | 0.75% | 37.05 | 37.90 | 482388 | 181200.28 | 3.18% |
| 2025-12-22 | 36.12 | 37.19 | 1.42 | 3.97% | 36.08 | 37.36 | 538610 | 198916.02 | 3.55% |
| 2025-12-19 | 36.18 | 35.77 | 0.02 | 0.06% | 35.77 | 36.75 | 364651 | 132167.52 | 2.40% |
| 2025-12-18 | 35.72 | 35.75 | -0.54 | -1.49% | 35.60 | 36.61 | 256417 | 92487.86 | 1.69% |
| 2025-12-17 | 35.36 | 36.29 | 1.00 | 2.83% | 35.02 | 36.38 | 324434 | 116036.76 | 2.14% |
| 2025-12-16 | 36.19 | 35.29 | -1.15 | -3.16% | 35.00 | 36.30 | 355630 | 125963.17 | 2.34% |
| 2025-12-15 | 36.51 | 36.44 | -0.74 | -1.99% | 36.32 | 36.88 | 296898 | 108446.36 | 1.96% |
| 2025-12-12 | 36.72 | 37.18 | 0.47 | 1.28% | 36.01 | 37.40 | 431560 | 159131.52 | 2.84% |
| 2025-12-11 | 37.62 | 36.71 | -0.91 | -2.42% | 36.68 | 37.72 | 359578 | 133566.27 | 2.37% |
| 2025-12-10 | 37.89 | 37.62 | -0.03 | -0.08% | 36.84 | 38.43 | 375830 | 140494.94 | 2.48% |
| 2025-12-09 | 37.78 | 37.65 | 0.02 | 0.05% | 37.48 | 38.32 | 499811 | 189139.88 | 3.29% |
| 2025-12-08 | 36.80 | 37.63 | 1.04 | 2.84% | 36.80 | 38.11 | 562676 | 210932.02 | 3.71% |
| 2025-12-05 | 36.75 | 36.59 | -0.16 | -0.44% | 36.07 | 36.78 | 304854 | 111332.38 | 2.01% |
| 2025-12-04 | 36.11 | 36.75 | 0.33 | 0.91% | 35.85 | 36.94 | 281469 | 102550.88 | 1.85% |
| 2025-12-03 | 36.93 | 36.42 | -0.35 | -0.95% | 36.10 | 37.24 | 300559 | 110271.38 | 1.98% |
| 2025-12-02 | 37.27 | 36.77 | -0.72 | -1.92% | 36.52 | 37.40 | 371802 | 136917.73 | 2.45% |
| 2025-12-01 | 37.27 | 37.49 | 0.88 | 2.40% | 36.64 | 37.49 | 467155 | 173422.33 | 3.08% |
| 2025-11-28 | 36.12 | 36.61 | 0.25 | 0.69% | 36.12 | 36.89 | 358923 | 131346.88 | 2.37% |
| 2025-11-27 | 36.36 | 36.36 | 0.23 | 0.64% | 36.24 | 37.40 | 515832 | 190140.02 | 3.40% |
| 2025-11-26 | 35.54 | 36.13 | 0.16 | 0.44% | 35.45 | 36.66 | 402274 | 145690.73 | 2.65% |
| 2025-11-25 | 35.81 | 35.97 | 0.66 | 1.87% | 35.68 | 36.86 | 501639 | 181695.16 | 3.31% |
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。
