| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 11.61 | 11.84 | 0.16 | 1.37% | 11.61 | 11.84 | 11954 | 1405.39 | 1.22% |
| 2025-10-14 | 11.88 | 11.68 | 0.00 | 0.00% | 11.61 | 11.93 | 12627 | 1483.17 | 1.29% |
| 2025-10-13 | 11.50 | 11.68 | -0.06 | -0.51% | 11.13 | 11.82 | 19021 | 2199.37 | 1.94% |
| 2025-10-10 | 11.58 | 11.74 | 0.10 | 0.86% | 11.58 | 11.94 | 20505 | 2425.03 | 2.09% |
| 2025-10-09 | 11.74 | 11.64 | -0.02 | -0.17% | 11.54 | 11.80 | 15888 | 1851.90 | 1.62% |
| 2025-09-30 | 11.81 | 11.66 | -0.09 | -0.77% | 11.64 | 11.86 | 10101 | 1183.42 | 1.03% |
| 2025-09-29 | 11.71 | 11.75 | 0.03 | 0.26% | 11.51 | 11.84 | 12569 | 1471.97 | 1.28% |
| 2025-09-26 | 11.74 | 11.72 | 0.01 | 0.09% | 11.59 | 11.87 | 14423 | 1695.03 | 1.47% |
| 2025-09-25 | 11.90 | 11.71 | -0.22 | -1.84% | 11.70 | 12.02 | 18560 | 2194.30 | 1.89% |
| 2025-09-24 | 11.99 | 11.93 | -0.03 | -0.25% | 11.83 | 12.03 | 16137 | 1920.32 | 1.65% |
| 2025-09-23 | 12.02 | 11.96 | -0.12 | -0.99% | 11.60 | 12.16 | 27860 | 3297.25 | 2.84% |
| 2025-09-22 | 12.20 | 12.08 | -0.15 | -1.23% | 12.01 | 12.25 | 20895 | 2535.59 | 2.13% |
| 2025-09-19 | 12.31 | 12.23 | -0.08 | -0.65% | 12.13 | 12.40 | 28856 | 3533.13 | 2.95% |
| 2025-09-18 | 12.18 | 12.31 | 0.17 | 1.40% | 12.14 | 12.95 | 54836 | 6811.67 | 5.60% |
| 2025-09-17 | 12.14 | 12.14 | -0.03 | -0.25% | 12.11 | 12.28 | 18728 | 2282.46 | 1.91% |
| 2025-09-16 | 12.04 | 12.17 | 0.13 | 1.08% | 12.04 | 12.28 | 20698 | 2521.12 | 2.11% |
| 2025-09-15 | 12.08 | 12.04 | -0.16 | -1.31% | 12.00 | 12.26 | 15666 | 1893.39 | 1.60% |
| 2025-09-12 | 12.35 | 12.20 | -0.10 | -0.81% | 12.19 | 12.35 | 13070 | 1602.09 | 1.33% |
| 2025-09-11 | 12.08 | 12.30 | 0.18 | 1.49% | 11.96 | 12.30 | 18352 | 2235.74 | 1.87% |
| 2025-09-10 | 11.99 | 12.12 | 0.05 | 0.41% | 11.99 | 12.19 | 16239 | 1965.96 | 1.66% |
| 2025-09-09 | 12.01 | 12.07 | 0.00 | 0.00% | 12.01 | 12.28 | 24372 | 2955.36 | 2.49% |
| 2025-09-08 | 12.00 | 12.07 | 0.07 | 0.58% | 11.88 | 12.15 | 28363 | 3407.96 | 2.89% |
| 2025-09-05 | 11.80 | 12.00 | 0.25 | 2.13% | 11.63 | 12.04 | 18054 | 2141.76 | 1.84% |
| 2025-09-04 | 11.56 | 11.75 | 0.19 | 1.64% | 11.56 | 12.12 | 32827 | 3883.15 | 3.35% |
| 2025-09-03 | 11.98 | 11.56 | -0.36 | -3.02% | 11.51 | 12.03 | 17436 | 2048.17 | 1.78% |
| 2025-09-02 | 12.17 | 11.92 | -0.19 | -1.57% | 11.64 | 12.17 | 24105 | 2848.26 | 2.46% |
| 2025-09-01 | 12.20 | 12.11 | -0.06 | -0.49% | 12.05 | 12.29 | 25823 | 3141.85 | 2.64% |
| 2025-08-29 | 12.19 | 12.17 | 0.00 | 0.00% | 11.98 | 12.28 | 35584 | 4325.19 | 3.63% |
| 2025-08-28 | 12.54 | 12.17 | -0.33 | -2.64% | 11.61 | 12.69 | 51115 | 6188.86 | 3.85% |
| 2025-08-27 | 12.92 | 12.50 | -0.36 | -2.80% | 12.44 | 13.03 | 32652 | 4187.96 | 2.46% |
| 2025-08-26 | 12.81 | 12.86 | 0.06 | 0.47% | 12.62 | 13.05 | 25857 | 3325.70 | 1.95% |
| 2025-08-25 | 12.55 | 12.80 | 0.30 | 2.40% | 12.41 | 12.91 | 48382 | 6127.69 | 3.64% |
| 2025-08-22 | 12.91 | 12.50 | -0.45 | -3.47% | 12.40 | 13.03 | 53588 | 6755.74 | 4.04% |
| 2025-08-21 | 12.79 | 12.95 | 0.15 | 1.17% | 12.78 | 13.36 | 40887 | 5316.49 | 3.08% |
| 2025-08-20 | 12.88 | 12.80 | -0.08 | -0.62% | 12.71 | 12.90 | 20135 | 2573.39 | 1.52% |
| 2025-08-19 | 12.59 | 12.88 | 0.29 | 2.30% | 12.47 | 13.18 | 42214 | 5425.76 | 3.18% |
| 2025-08-18 | 12.30 | 12.59 | 0.36 | 2.94% | 12.24 | 12.81 | 39199 | 4938.10 | 2.95% |
| 2025-08-15 | 12.23 | 12.23 | 0.00 | 0.00% | 12.15 | 12.35 | 25413 | 3112.75 | 1.91% |
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。
