| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.24 | 6.26 | 0.07 | 1.13% | 6.19 | 6.33 | 211386 | 13238.48 | 1.63% | 0.00 |
| 2026-03-24 | 6.05 | 6.19 | 0.29 | 4.92% | 5.91 | 6.19 | 299127 | 18140.31 | 2.31% | 0.00 |
| 2026-03-23 | 6.10 | 5.90 | -0.38 | -6.05% | 5.80 | 6.21 | 342186 | 20642.45 | 2.64% | 0.00 |
| 2026-03-20 | 6.41 | 6.28 | -0.07 | -1.10% | 6.28 | 6.49 | 208815 | 13298.55 | 1.61% | 0.00 |
| 2026-03-19 | 6.46 | 6.35 | -0.22 | -3.35% | 6.32 | 6.50 | 221395 | 14149.79 | 1.71% | 0.00 |
| 2026-03-18 | 6.65 | 6.57 | -0.06 | -0.90% | 6.44 | 6.68 | 252499 | 16564.08 | 1.95% | 0.00 |
| 2026-03-17 | 6.83 | 6.63 | -0.18 | -2.64% | 6.60 | 6.86 | 223166 | 14955.06 | 1.72% | 0.00 |
| 2026-03-16 | 6.82 | 6.81 | -0.02 | -0.29% | 6.65 | 6.85 | 210315 | 14166.21 | 1.62% | 0.00 |
| 2026-03-13 | 6.95 | 6.83 | -0.11 | -1.59% | 6.82 | 6.97 | 163885 | 11268.29 | 1.26% | 0.00 |
| 2026-03-12 | 7.09 | 6.94 | -0.18 | -2.53% | 6.89 | 7.12 | 228237 | 15931.71 | 1.76% | 0.00 |
| 2026-03-11 | 7.13 | 7.12 | 0.01 | 0.14% | 7.08 | 7.30 | 277873 | 19996.36 | 2.14% | 0.00 |
| 2026-03-10 | 7.06 | 7.11 | 0.10 | 1.43% | 7.00 | 7.27 | 295263 | 21064.69 | 2.28% | 0.00 |
| 2026-03-09 | 6.88 | 7.01 | 0.08 | 1.15% | 6.63 | 7.02 | 326296 | 22212.47 | 2.51% | 0.00 |
| 2026-03-06 | 6.91 | 6.93 | -0.04 | -0.57% | 6.85 | 6.97 | 187256 | 12941.22 | 1.44% | 0.00 |
| 2026-03-05 | 6.89 | 6.97 | 0.23 | 3.41% | 6.89 | 7.08 | 258328 | 18021.34 | 1.99% | 0.00 |
| 2026-03-04 | 6.64 | 6.74 | -0.01 | -0.15% | 6.58 | 6.94 | 258870 | 17592.32 | 1.99% | 0.00 |
| 2026-03-03 | 7.28 | 6.75 | -0.52 | -7.15% | 6.69 | 7.37 | 529938 | 36961.19 | 4.08% | 0.00 |
| 2026-03-02 | 7.25 | 7.27 | -0.19 | -2.55% | 7.17 | 7.38 | 353400 | 25671.01 | 2.72% | 0.00 |
| 2026-02-27 | 7.51 | 7.46 | -0.16 | -2.10% | 7.37 | 7.55 | 288497 | 21472.72 | 2.22% | 5.00 |
| 2026-02-26 | 7.58 | 7.62 | 0.05 | 0.66% | 7.48 | 7.65 | 328756 | 24874.35 | 2.53% | 0.00 |
| 2026-02-25 | 7.25 | 7.57 | 0.32 | 4.41% | 7.20 | 7.57 | 506711 | 37678.86 | 3.90% | 0.00 |
| 2026-02-24 | 7.11 | 7.25 | 0.22 | 3.13% | 7.10 | 7.32 | 354778 | 25719.42 | 2.73% | 12.00 |
| 2026-02-13 | 7.00 | 7.03 | -0.04 | -0.57% | 6.99 | 7.11 | 202743 | 14323.25 | 1.56% | 0.00 |
| 2026-02-12 | 7.01 | 7.07 | 0.09 | 1.29% | 6.90 | 7.30 | 317607 | 22591.14 | 2.45% | 10.00 |
| 2026-02-11 | 7.19 | 6.98 | -0.13 | -1.83% | 6.97 | 7.21 | 243784 | 17217.85 | 1.88% | 0.00 |
| 2026-02-10 | 7.21 | 7.11 | -0.10 | -1.39% | 7.09 | 7.24 | 183988 | 13112.21 | 1.42% | 8.00 |
| 2026-02-09 | 7.06 | 7.21 | 0.21 | 3.00% | 7.06 | 7.34 | 328943 | 23794.82 | 2.53% | 0.00 |
| 2026-02-06 | 6.95 | 7.00 | 0.04 | 0.57% | 6.93 | 7.09 | 168372 | 11819.48 | 1.30% | 5.00 |
| 2026-02-05 | 7.09 | 6.96 | -0.15 | -2.11% | 6.95 | 7.09 | 172600 | 12081.79 | 1.33% | 10.00 |
| 2026-02-04 | 7.18 | 7.11 | -0.13 | -1.80% | 7.05 | 7.23 | 222644 | 15844.53 | 1.72% | 0.00 |
| 2026-02-03 | 7.09 | 7.24 | 0.19 | 2.70% | 6.92 | 7.25 | 360275 | 25530.83 | 2.78% | 0.00 |
| 2026-02-02 | 7.06 | 7.05 | -0.01 | -0.14% | 7.00 | 7.14 | 277007 | 19577.88 | 2.13% | 0.00 |
| 2026-01-30 | 7.15 | 7.06 | -0.16 | -2.22% | 6.87 | 7.20 | 452529 | 31741.91 | 3.49% | 0.00 |
| 2026-01-29 | 7.43 | 7.22 | -0.16 | -2.17% | 7.21 | 7.43 | 320339 | 23388.68 | 2.47% | 0.00 |
| 2026-01-28 | 7.52 | 7.38 | -0.16 | -2.12% | 7.35 | 7.59 | 318336 | 23621.52 | 2.45% | 0.00 |
| 2026-01-27 | 7.63 | 7.54 | -0.13 | -1.69% | 7.34 | 7.66 | 445593 | 33236.13 | 3.43% | 0.00 |
| 2026-01-26 | 8.06 | 7.67 | -0.45 | -5.54% | 7.60 | 8.14 | 750585 | 58282.13 | 5.78% | 0.00 |
| 2026-01-23 | 7.96 | 8.12 | 0.20 | 2.53% | 7.91 | 8.17 | 576508 | 46621.11 | 4.44% | 30.00 |
| 2026-01-22 | 8.01 | 7.92 | -0.07 | -0.88% | 7.88 | 8.16 | 401976 | 32005.36 | 3.10% | 0.00 |
| 2026-01-21 | 7.71 | 7.99 | 0.29 | 3.77% | 7.67 | 8.28 | 727326 | 58217.98 | 5.60% | 85.00 |
| 2026-01-20 | 8.03 | 7.70 | -0.35 | -4.35% | 7.70 | 8.06 | 530506 | 41421.41 | 4.09% | 0.00 |
| 2026-01-19 | 8.12 | 8.05 | -0.12 | -1.47% | 8.01 | 8.35 | 639822 | 51937.09 | 4.93% | 0.00 |
| 2026-01-16 | 7.83 | 8.17 | 0.33 | 4.21% | 7.81 | 8.32 | 958341 | 77518.81 | 7.38% | 10.00 |
| 2026-01-15 | 7.79 | 7.84 | 0.02 | 0.26% | 7.76 | 7.98 | 494978 | 38970.05 | 3.81% | 59.00 |
| 2026-01-14 | 7.74 | 7.82 | -0.05 | -0.64% | 7.71 | 8.07 | 776672 | 61105.23 | 5.98% | 20.00 |
| 2026-01-13 | 7.68 | 7.87 | 0.18 | 2.34% | 7.64 | 8.17 | 944557 | 74957.39 | 7.28% | 7.00 |
| 2026-01-12 | 7.60 | 7.69 | 0.12 | 1.59% | 7.58 | 7.80 | 680806 | 52433.47 | 5.25% | 0.00 |
| 2026-01-09 | 7.52 | 7.57 | -0.02 | -0.26% | 7.49 | 7.65 | 416029 | 31425.96 | 3.21% | 20.00 |
| 2026-01-08 | 7.60 | 7.59 | -0.10 | -1.30% | 7.54 | 7.70 | 529890 | 40258.08 | 4.08% | 0.00 |
| 2026-01-07 | 7.32 | 7.69 | 0.38 | 5.20% | 7.31 | 7.77 | 807091 | 60876.39 | 6.22% | 0.00 |
| 2026-01-06 | 7.26 | 7.31 | 0.02 | 0.27% | 7.26 | 7.44 | 370032 | 27120.49 | 2.85% | 0.00 |
| 2026-01-05 | 7.25 | 7.29 | -0.01 | -0.14% | 7.17 | 7.33 | 360009 | 26126.77 | 2.77% | 0.00 |
| 2025-12-31 | 7.30 | 7.30 | 0.02 | 0.27% | 7.13 | 7.32 | 363171 | 26236.33 | 2.80% | 0.00 |
| 2025-12-30 | 7.25 | 7.28 | 0.00 | 0.00% | 7.15 | 7.37 | 347915 | 25356.09 | 2.68% | 0.00 |
| 2025-12-29 | 7.55 | 7.28 | -0.34 | -4.46% | 7.23 | 7.55 | 682704 | 50238.25 | 5.26% | 0.00 |
| 2025-12-26 | 7.87 | 7.62 | -0.26 | -3.30% | 7.58 | 7.90 | 700034 | 53784.17 | 5.39% | 6.00 |
| 2025-12-25 | 7.86 | 7.88 | -0.01 | -0.13% | 7.71 | 7.90 | 514356 | 40178.10 | 3.96% | 5.00 |
| 2025-12-24 | 7.96 | 7.89 | -0.21 | -2.59% | 7.80 | 8.05 | 841221 | 66513.64 | 6.48% | 8.00 |
| 2025-12-23 | 7.89 | 8.10 | 0.24 | 3.05% | 7.68 | 8.32 | 1135091 | 90749.05 | 8.75% | 64.00 |
| 2025-12-22 | 7.82 | 7.86 | 0.14 | 1.81% | 7.76 | 8.04 | 709878 | 56059.89 | 5.47% | 0.00 |
| 2025-12-19 | 7.89 | 7.72 | -0.10 | -1.28% | 7.64 | 7.90 | 692348 | 53755.12 | 5.34% | 100.00 |
| 2025-12-18 | 8.02 | 7.82 | -0.28 | -3.46% | 7.81 | 8.18 | 1145596 | 91157.66 | 8.83% | 22.00 |
| 2025-12-17 | 7.39 | 8.10 | 0.73 | 9.91% | 7.22 | 8.17 | 1431154 | 111660.37 | 11.03% | 0.00 |
| 2025-12-16 | 7.82 | 7.37 | -0.31 | -4.04% | 7.20 | 7.82 | 797572 | 59417.59 | 6.15% | 0.00 |
| 2025-12-15 | 7.57 | 7.68 | -0.04 | -0.52% | 7.57 | 7.81 | 572338 | 44060.32 | 4.41% | 0.00 |
| 2025-12-12 | 7.05 | 7.72 | 0.71 | 10.13% | 7.04 | 7.95 | 1327427 | 101487.13 | 10.23% | 0.00 |
| 2025-12-11 | 7.27 | 7.01 | -0.25 | -3.44% | 7.00 | 7.33 | 346906 | 24652.42 | 2.67% | 2.00 |
| 2025-12-10 | 7.29 | 7.26 | -0.06 | -0.82% | 7.18 | 7.38 | 293711 | 21329.42 | 2.26% | 0.00 |
| 2025-12-09 | 7.38 | 7.32 | -0.06 | -0.81% | 7.28 | 7.50 | 436123 | 32182.93 | 3.36% | 0.00 |
| 2025-12-08 | 7.08 | 7.38 | 0.31 | 4.38% | 7.07 | 7.43 | 568949 | 41281.51 | 4.38% | 0.00 |
| 2025-12-05 | 6.95 | 7.07 | 0.08 | 1.14% | 6.89 | 7.14 | 283150 | 19899.52 | 2.18% | 0.00 |
| 2025-12-04 | 7.16 | 6.99 | -0.14 | -1.96% | 6.96 | 7.24 | 297619 | 20918.90 | 2.29% | 0.00 |
| 2025-12-03 | 7.29 | 7.13 | -0.15 | -2.06% | 7.11 | 7.47 | 396857 | 28817.67 | 3.06% | 0.00 |
| 2025-12-02 | 7.10 | 7.28 | 0.13 | 1.82% | 7.00 | 7.45 | 511743 | 36938.59 | 3.94% | 0.00 |
| 2025-12-01 | 7.09 | 7.15 | 0.06 | 0.85% | 7.09 | 7.26 | 384118 | 27524.34 | 2.96% | 0.00 |
| 2025-11-28 | 6.77 | 7.09 | 0.27 | 3.96% | 6.73 | 7.10 | 566437 | 39380.70 | 4.36% | 0.00 |
| 2025-11-27 | 6.75 | 6.82 | 0.04 | 0.59% | 6.75 | 6.86 | 275815 | 18756.88 | 2.13% | 0.00 |
| 2025-11-26 | 6.79 | 6.78 | -0.02 | -0.29% | 6.77 | 6.91 | 338651 | 23156.60 | 2.61% | 19.00 |
| 2025-11-25 | 6.66 | 6.80 | 0.15 | 2.26% | 6.66 | 6.98 | 466608 | 31967.86 | 3.60% | 72.00 |
| 2025-11-24 | 6.60 | 6.65 | 0.07 | 1.06% | 6.47 | 6.70 | 365571 | 24039.55 | 2.82% | 1.00 |
锦富技术(300128)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。
