| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 20.54 | 20.54 | 1.87 | 10.02% | 20.54 | 20.54 | 22947 | 4713.38 | 2.34% |
| 2026-02-05 | 16.86 | 18.67 | 1.70 | 10.02% | 16.85 | 18.67 | 119908 | 21912.06 | 12.24% |
| 2026-02-04 | 17.16 | 16.97 | -0.17 | -0.99% | 16.80 | 17.29 | 40405 | 6884.95 | 4.12% |
| 2026-02-03 | 16.99 | 17.14 | 0.29 | 1.72% | 16.88 | 17.32 | 46767 | 8000.27 | 4.77% |
| 2026-02-02 | 17.15 | 16.85 | -0.41 | -2.38% | 16.82 | 17.36 | 51156 | 8762.44 | 5.22% |
| 2026-01-30 | 17.50 | 17.26 | -0.34 | -1.93% | 16.91 | 17.77 | 69919 | 12062.09 | 7.14% |
| 2026-01-29 | 18.18 | 17.60 | -0.54 | -2.98% | 17.55 | 18.55 | 92096 | 16631.92 | 9.40% |
| 2026-01-28 | 18.45 | 18.14 | -0.28 | -1.52% | 18.00 | 18.56 | 64352 | 11733.92 | 6.57% |
| 2026-01-27 | 17.96 | 18.42 | 0.46 | 2.56% | 17.64 | 18.42 | 90938 | 16488.04 | 9.28% |
| 2026-01-26 | 18.37 | 17.96 | -0.48 | -2.60% | 17.81 | 18.45 | 87753 | 15845.66 | 8.96% |
| 2026-01-23 | 18.30 | 18.44 | 0.08 | 0.44% | 18.02 | 18.70 | 118481 | 21780.38 | 12.09% |
| 2026-01-22 | 17.96 | 18.36 | 0.26 | 1.44% | 17.67 | 18.45 | 113778 | 20658.55 | 11.61% |
| 2026-01-21 | 17.57 | 18.10 | 0.44 | 2.49% | 17.46 | 18.50 | 128442 | 23237.47 | 13.11% |
| 2026-01-20 | 17.71 | 17.66 | -0.02 | -0.11% | 17.27 | 17.77 | 54025 | 9460.77 | 5.51% |
| 2026-01-19 | 17.11 | 17.68 | 0.45 | 2.61% | 17.10 | 17.76 | 81082 | 14193.54 | 8.28% |
| 2026-01-16 | 17.78 | 17.23 | -0.39 | -2.21% | 17.12 | 17.78 | 66971 | 11585.18 | 6.84% |
| 2026-01-15 | 17.75 | 17.62 | 0.03 | 0.17% | 17.33 | 18.17 | 113513 | 20027.30 | 11.59% |
| 2026-01-14 | 17.13 | 17.59 | 0.44 | 2.57% | 17.11 | 17.78 | 99457 | 17416.73 | 10.15% |
| 2026-01-13 | 17.79 | 17.15 | -0.64 | -3.60% | 17.13 | 17.85 | 88372 | 15320.84 | 9.02% |
| 2026-01-12 | 17.65 | 17.79 | 0.34 | 1.95% | 17.06 | 18.18 | 110757 | 19504.10 | 11.30% |
| 2026-01-09 | 17.20 | 17.45 | 0.31 | 1.81% | 16.93 | 17.57 | 94482 | 16285.98 | 9.64% |
| 2026-01-08 | 16.67 | 17.14 | 0.49 | 2.94% | 16.67 | 17.48 | 116797 | 19941.29 | 11.92% |
| 2026-01-07 | 16.85 | 16.65 | -0.16 | -0.95% | 16.61 | 17.40 | 122663 | 20767.08 | 12.52% |
| 2026-01-06 | 17.24 | 16.81 | -0.33 | -1.93% | 16.77 | 17.50 | 102693 | 17503.74 | 10.48% |
| 2026-01-05 | 17.43 | 17.14 | -0.28 | -1.61% | 16.85 | 17.65 | 149533 | 25755.99 | 15.26% |
| 2025-12-31 | 16.44 | 17.42 | 1.22 | 7.53% | 16.36 | 17.60 | 225206 | 38453.00 | 22.99% |
| 2025-12-30 | 15.46 | 16.20 | 0.39 | 2.47% | 15.46 | 16.46 | 218360 | 34702.46 | 22.29% |
| 2025-12-29 | 15.81 | 15.81 | -1.76 | -10.02% | 15.81 | 15.81 | 29357 | 4641.34 | 3.00% |
| 2025-12-26 | 18.15 | 17.57 | -0.48 | -2.66% | 17.55 | 18.15 | 92011 | 16295.97 | 9.39% |
| 2025-12-25 | 17.73 | 18.05 | 0.42 | 2.38% | 17.52 | 18.19 | 96941 | 17386.39 | 9.89% |
| 2025-12-24 | 17.38 | 17.63 | 0.24 | 1.38% | 17.26 | 17.79 | 65403 | 11492.74 | 6.68% |
| 2025-12-23 | 17.90 | 17.39 | -0.38 | -2.14% | 17.28 | 17.98 | 77112 | 13458.10 | 7.87% |
| 2025-12-22 | 17.68 | 17.77 | 0.09 | 0.51% | 17.62 | 18.03 | 87663 | 15596.32 | 8.95% |
| 2025-12-19 | 17.40 | 17.68 | 0.35 | 2.02% | 17.12 | 17.79 | 94909 | 16584.21 | 9.69% |
| 2025-12-18 | 17.36 | 17.33 | -0.40 | -2.26% | 17.30 | 17.69 | 87456 | 15290.59 | 8.93% |
| 2025-12-17 | 17.62 | 17.73 | 0.20 | 1.14% | 17.25 | 18.50 | 105358 | 18621.58 | 10.75% |
| 2025-12-16 | 18.65 | 17.53 | -0.97 | -5.24% | 17.47 | 18.76 | 140413 | 24913.95 | 14.33% |
| 2025-12-15 | 18.36 | 18.50 | 0.00 | 0.00% | 18.14 | 18.66 | 116735 | 21494.35 | 11.91% |
| 2025-12-12 | 19.19 | 18.50 | -0.69 | -3.60% | 18.30 | 19.39 | 181419 | 33761.05 | 18.52% |
| 2025-12-11 | 19.96 | 19.19 | -0.97 | -4.81% | 19.05 | 20.29 | 209645 | 40902.86 | 21.40% |
| 2025-12-10 | 19.37 | 20.16 | 1.16 | 6.11% | 19.25 | 20.19 | 272920 | 53930.95 | 27.85% |
| 2025-12-09 | 20.00 | 19.00 | -2.07 | -9.82% | 18.97 | 20.61 | 327352 | 64078.43 | 33.41% |
| 2025-12-08 | 20.19 | 21.07 | 0.90 | 4.46% | 19.79 | 21.43 | 397871 | 82260.25 | 40.61% |
| 2025-12-05 | 19.03 | 20.17 | 0.02 | 0.10% | 18.64 | 20.63 | 428309 | 84932.14 | 43.71% |
| 2025-12-04 | 21.00 | 20.15 | -2.20 | -9.84% | 20.12 | 23.42 | 500810 | 105478.59 | 51.11% |
| 2025-12-03 | 27.31 | 22.35 | -2.48 | -9.99% | 22.35 | 27.31 | 593776 | 151771.61 | 60.60% |
| 2025-12-02 | 24.83 | 24.83 | 2.26 | 10.01% | 24.21 | 24.83 | 120223 | 29807.63 | 12.27% |
| 2025-12-01 | 22.57 | 22.57 | 2.05 | 9.99% | 22.57 | 22.57 | 69465 | 15678.31 | 7.09% |
| 2025-11-28 | 20.52 | 20.52 | 1.87 | 10.03% | 20.52 | 20.52 | 27457 | 5634.27 | 2.80% |
| 2025-11-27 | 18.65 | 18.65 | 1.70 | 10.03% | 18.65 | 18.65 | 52689 | 9826.43 | 5.38% |
| 2025-11-26 | 16.15 | 16.95 | 1.54 | 9.99% | 15.41 | 16.95 | 290421 | 47773.92 | 29.64% |
| 2025-11-25 | 15.09 | 15.41 | 1.40 | 9.99% | 14.75 | 15.41 | 115737 | 17533.04 | 11.81% |
| 2025-11-24 | 14.01 | 14.01 | 1.27 | 9.97% | 14.01 | 14.01 | 55322 | 7750.56 | 5.65% |
| 2025-11-21 | 13.09 | 12.74 | -0.18 | -1.39% | 12.74 | 13.39 | 102041 | 13376.39 | 10.41% |
| 2025-11-20 | 13.20 | 12.92 | -0.40 | -3.00% | 12.74 | 13.50 | 93054 | 12207.63 | 9.50% |
| 2025-11-19 | 13.15 | 13.32 | 0.17 | 1.29% | 13.00 | 13.46 | 116786 | 15543.92 | 11.92% |
| 2025-11-18 | 13.68 | 13.15 | -0.53 | -3.87% | 13.10 | 13.78 | 159846 | 21259.37 | 16.31% |
| 2025-11-17 | 14.70 | 13.68 | -1.52 | -10.00% | 13.68 | 14.80 | 284500 | 39533.80 | 29.04% |
| 2025-11-14 | 16.89 | 15.20 | -1.69 | -10.01% | 15.20 | 16.89 | 336132 | 53096.43 | 34.31% |
| 2025-11-13 | 16.39 | 16.89 | 1.54 | 10.03% | 16.00 | 16.89 | 104910 | 17387.53 | 10.71% |
| 2025-11-12 | 14.10 | 15.35 | 1.40 | 10.04% | 13.41 | 15.35 | 303534 | 45395.22 | 30.98% |
| 2025-11-11 | 13.12 | 13.95 | 0.83 | 6.33% | 13.10 | 14.43 | 184452 | 25876.12 | 18.83% |
| 2025-11-10 | 13.34 | 13.12 | -0.16 | -1.20% | 12.85 | 13.39 | 52997 | 6904.11 | 5.41% |
| 2025-11-07 | 12.80 | 13.28 | 0.47 | 3.67% | 12.68 | 13.30 | 48591 | 6357.29 | 4.96% |
| 2025-11-06 | 12.66 | 12.81 | 0.15 | 1.18% | 12.57 | 12.89 | 23380 | 2982.63 | 2.39% |
| 2025-11-05 | 12.56 | 12.66 | 0.04 | 0.32% | 12.45 | 12.70 | 23286 | 2943.80 | 2.38% |
| 2025-11-04 | 12.45 | 12.62 | 0.20 | 1.61% | 12.35 | 12.79 | 35633 | 4489.99 | 3.64% |
| 2025-11-03 | 12.40 | 12.42 | 0.07 | 0.57% | 12.34 | 12.47 | 18586 | 2306.46 | 1.90% |
| 2025-10-31 | 12.31 | 12.35 | 0.05 | 0.41% | 12.15 | 12.43 | 32696 | 4037.88 | 3.34% |
| 2025-10-30 | 12.25 | 12.30 | 0.11 | 0.90% | 12.13 | 12.49 | 25698 | 3167.98 | 2.62% |
| 2025-10-29 | 12.31 | 12.19 | -0.12 | -0.97% | 12.05 | 12.46 | 27307 | 3343.43 | 2.79% |
| 2025-10-28 | 12.05 | 12.31 | 0.25 | 2.07% | 12.02 | 12.62 | 36346 | 4480.86 | 3.71% |
| 2025-10-27 | 12.05 | 12.06 | 0.01 | 0.08% | 11.93 | 12.20 | 18746 | 2258.44 | 1.91% |
| 2025-10-24 | 12.08 | 12.05 | 0.01 | 0.08% | 11.93 | 12.13 | 15089 | 1815.60 | 1.54% |
| 2025-10-23 | 11.94 | 12.04 | 0.11 | 0.92% | 11.84 | 12.08 | 13131 | 1566.98 | 1.34% |
| 2025-10-22 | 11.78 | 11.93 | 0.06 | 0.51% | 11.77 | 11.98 | 11648 | 1389.02 | 1.19% |
| 2025-10-21 | 11.64 | 11.87 | 0.18 | 1.54% | 11.56 | 11.87 | 12633 | 1487.89 | 1.29% |
| 2025-10-20 | 11.65 | 11.69 | 0.24 | 2.10% | 11.45 | 11.70 | 13607 | 1576.17 | 1.39% |
| 2025-10-17 | 11.56 | 11.45 | -0.17 | -1.46% | 11.45 | 11.69 | 9842 | 1135.05 | 1.00% |
| 2025-10-16 | 11.80 | 11.62 | -0.22 | -1.86% | 11.58 | 11.88 | 14080 | 1644.35 | 1.44% |
金富科技(003018)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。
