| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 5.93 | 5.80 | 0.05 | 0.87% | 5.75 | 6.00 | 974338 | 56810.95 | 7.51% | 20.00 |
| 2025-08-15 | 5.36 | 5.75 | 0.40 | 7.48% | 5.34 | 5.98 | 1206121 | 68455.62 | 9.29% | 8.00 |
| 2025-08-14 | 5.68 | 5.35 | -0.23 | -4.12% | 5.35 | 5.70 | 627982 | 34298.29 | 4.84% | 42.00 |
| 2025-08-13 | 5.28 | 5.58 | 0.24 | 4.49% | 5.25 | 5.73 | 996387 | 54628.71 | 7.68% | 21.00 |
| 2025-08-12 | 5.21 | 5.34 | 0.11 | 2.10% | 5.18 | 5.42 | 480136 | 25560.18 | 3.70% | 0.00 |
| 2025-08-11 | 5.19 | 5.23 | 0.05 | 0.97% | 5.17 | 5.26 | 180102 | 9408.36 | 1.39% | 0.00 |
| 2025-08-08 | 5.25 | 5.18 | -0.08 | -1.52% | 5.16 | 5.25 | 211921 | 10994.30 | 1.63% | 0.00 |
| 2025-08-07 | 5.29 | 5.26 | -0.06 | -1.13% | 5.25 | 5.35 | 213434 | 11285.18 | 1.64% | 0.00 |
| 2025-08-06 | 5.22 | 5.32 | 0.05 | 0.95% | 5.18 | 5.32 | 287352 | 15137.05 | 2.21% | 0.00 |
| 2025-08-05 | 5.41 | 5.27 | 0.05 | 0.96% | 5.22 | 5.44 | 375889 | 19957.74 | 2.90% | 0.00 |
| 2025-08-04 | 5.14 | 5.22 | 0.05 | 0.97% | 5.00 | 5.23 | 319442 | 16331.59 | 2.46% | 0.00 |
| 2025-08-01 | 5.13 | 5.17 | 0.02 | 0.39% | 5.11 | 5.18 | 208270 | 10714.33 | 1.60% | 0.00 |
| 2025-07-31 | 5.26 | 5.15 | -0.09 | -1.72% | 5.12 | 5.28 | 267808 | 13910.17 | 2.06% | 20.00 |
| 2025-07-30 | 5.31 | 5.24 | -0.09 | -1.69% | 5.20 | 5.32 | 274582 | 14413.78 | 2.12% | 0.00 |
| 2025-07-29 | 5.43 | 5.33 | -0.10 | -1.84% | 5.30 | 5.44 | 308590 | 16471.27 | 2.38% | 0.00 |
| 2025-07-28 | 5.38 | 5.43 | 0.01 | 0.18% | 5.38 | 5.48 | 276880 | 15008.53 | 2.13% | 0.00 |
| 2025-07-25 | 5.34 | 5.42 | 0.09 | 1.69% | 5.28 | 5.45 | 431299 | 23129.42 | 3.32% | 0.00 |
| 2025-07-24 | 5.30 | 5.33 | 0.03 | 0.57% | 5.28 | 5.34 | 240402 | 12761.02 | 1.85% | 0.00 |
| 2025-07-23 | 5.34 | 5.30 | -0.08 | -1.49% | 5.30 | 5.37 | 232412 | 12386.71 | 1.79% | 0.00 |
| 2025-07-22 | 5.35 | 5.38 | 0.01 | 0.19% | 5.34 | 5.45 | 259417 | 13959.67 | 2.00% | 0.00 |
| 2025-07-21 | 5.41 | 5.37 | -0.03 | -0.56% | 5.30 | 5.41 | 397204 | 21212.60 | 3.06% | 0.00 |
| 2025-07-18 | 5.49 | 5.40 | -0.10 | -1.82% | 5.38 | 5.52 | 333559 | 18076.64 | 2.57% | 36.00 |
| 2025-07-17 | 5.28 | 5.50 | 0.23 | 4.36% | 5.25 | 5.53 | 563372 | 30427.66 | 4.34% | 20.00 |
| 2025-07-16 | 5.27 | 5.27 | -0.01 | -0.19% | 5.25 | 5.33 | 176854 | 9358.10 | 1.36% | 0.00 |
| 2025-07-15 | 5.35 | 5.28 | -0.05 | -0.94% | 5.23 | 5.37 | 251755 | 13292.32 | 1.94% | 0.00 |
| 2025-07-14 | 5.24 | 5.33 | 0.08 | 1.52% | 5.22 | 5.39 | 264123 | 14076.60 | 2.04% | 0.00 |
| 2025-07-11 | 5.22 | 5.25 | 0.00 | 0.00% | 5.20 | 5.29 | 227846 | 11969.09 | 1.76% | 0.00 |
| 2025-07-10 | 5.42 | 5.25 | -0.15 | -2.78% | 5.19 | 5.43 | 508458 | 26865.62 | 3.92% | 0.00 |
| 2025-07-09 | 5.53 | 5.40 | -0.13 | -2.35% | 5.38 | 5.54 | 243504 | 13280.45 | 1.88% | 0.00 |
| 2025-07-08 | 5.44 | 5.53 | 0.07 | 1.28% | 5.42 | 5.54 | 192401 | 10538.59 | 1.48% | 0.00 |
| 2025-07-07 | 5.45 | 5.46 | 0.01 | 0.18% | 5.41 | 5.50 | 163397 | 8912.99 | 1.26% | 0.00 |
| 2025-07-04 | 5.65 | 5.45 | -0.19 | -3.37% | 5.42 | 5.68 | 269255 | 14824.26 | 2.07% | 0.00 |
| 2025-07-03 | 5.71 | 5.64 | -0.11 | -1.91% | 5.60 | 5.74 | 355463 | 20105.01 | 2.74% | 0.00 |
| 2025-07-02 | 5.50 | 5.75 | 0.22 | 3.98% | 5.47 | 5.88 | 789384 | 45203.48 | 6.08% | 69.00 |
| 2025-07-01 | 5.58 | 5.53 | -0.05 | -0.90% | 5.48 | 5.65 | 251843 | 13973.94 | 1.94% | 0.00 |
| 2025-06-30 | 5.53 | 5.58 | 0.02 | 0.36% | 5.51 | 5.61 | 266493 | 14818.60 | 2.05% | 0.00 |
| 2025-06-27 | 5.46 | 5.56 | 0.09 | 1.65% | 5.43 | 5.64 | 424766 | 23610.04 | 3.27% | 0.00 |
| 2025-06-26 | 5.37 | 5.47 | 0.10 | 1.86% | 5.34 | 5.70 | 626389 | 34734.90 | 4.83% | 20.00 |
| 2025-06-25 | 5.34 | 5.37 | 0.04 | 0.75% | 5.29 | 5.43 | 282719 | 15113.15 | 2.18% | 0.00 |
| 2025-06-24 | 5.24 | 5.33 | 0.13 | 2.50% | 5.20 | 5.37 | 355309 | 18787.55 | 2.74% | 0.00 |
| 2025-06-23 | 5.11 | 5.20 | 0.04 | 0.78% | 5.08 | 5.21 | 154415 | 7983.52 | 1.19% | 5.00 |
| 2025-06-20 | 5.21 | 5.16 | -0.04 | -0.77% | 5.14 | 5.32 | 186229 | 9701.87 | 1.44% | 0.00 |
| 2025-06-19 | 5.29 | 5.20 | -0.12 | -2.26% | 5.19 | 5.39 | 230291 | 12179.34 | 1.77% | 0.00 |
| 2025-06-18 | 5.30 | 5.32 | 0.00 | 0.00% | 5.22 | 5.33 | 230353 | 12164.82 | 1.78% | 0.00 |
| 2025-06-17 | 5.19 | 5.32 | 0.16 | 3.10% | 5.17 | 5.38 | 348241 | 18512.03 | 2.68% | 2.00 |
| 2025-06-16 | 5.15 | 5.16 | 0.01 | 0.19% | 5.14 | 5.20 | 155834 | 8042.37 | 1.20% | 0.00 |
| 2025-06-13 | 5.28 | 5.15 | -0.14 | -2.65% | 5.14 | 5.29 | 233898 | 12126.61 | 1.80% | 9.00 |
| 2025-06-12 | 5.34 | 5.29 | -0.04 | -0.75% | 5.25 | 5.45 | 331403 | 17655.60 | 2.55% | 44.00 |
| 2025-06-11 | 5.34 | 5.33 | -0.03 | -0.56% | 5.30 | 5.42 | 195119 | 10463.63 | 1.50% | 0.00 |
| 2025-06-10 | 5.40 | 5.36 | -0.04 | -0.74% | 5.26 | 5.41 | 197913 | 10583.76 | 1.53% | 0.00 |
| 2025-06-09 | 5.37 | 5.40 | 0.02 | 0.37% | 5.35 | 5.43 | 178306 | 9603.25 | 1.37% | 0.00 |
| 2025-06-06 | 5.47 | 5.38 | -0.09 | -1.65% | 5.37 | 5.49 | 182096 | 9837.39 | 1.40% | 0.00 |
| 2025-06-05 | 5.41 | 5.47 | 0.09 | 1.67% | 5.39 | 5.49 | 295278 | 16067.28 | 2.28% | 0.00 |
| 2025-06-04 | 5.26 | 5.38 | 0.13 | 2.48% | 5.21 | 5.43 | 325529 | 17351.17 | 2.51% | 0.00 |
| 2025-06-03 | 5.25 | 5.25 | -0.04 | -0.76% | 5.18 | 5.40 | 352384 | 18650.17 | 2.72% | 0.00 |
| 2025-05-30 | 5.40 | 5.29 | -0.12 | -2.22% | 5.27 | 5.48 | 421155 | 22593.85 | 3.25% | 0.00 |
| 2025-05-29 | 5.19 | 5.41 | 0.28 | 5.46% | 5.16 | 5.50 | 690317 | 37203.80 | 5.32% | 0.00 |
| 2025-05-28 | 5.20 | 5.13 | -0.07 | -1.35% | 5.08 | 5.26 | 259181 | 13360.27 | 2.00% | 0.00 |
| 2025-05-27 | 5.28 | 5.20 | -0.08 | -1.52% | 5.19 | 5.35 | 225902 | 11853.36 | 1.74% | 0.00 |
| 2025-05-26 | 5.39 | 5.28 | -0.09 | -1.68% | 5.16 | 5.41 | 434244 | 22851.58 | 3.35% | 0.00 |
| 2025-05-23 | 5.40 | 5.37 | 0.00 | 0.00% | 5.37 | 5.60 | 487180 | 26819.69 | 3.75% | 0.00 |
| 2025-05-22 | 5.39 | 5.37 | -0.07 | -1.29% | 5.33 | 5.49 | 293939 | 15925.78 | 2.27% | 0.00 |
| 2025-05-21 | 5.46 | 5.44 | -0.01 | -0.18% | 5.39 | 5.56 | 261095 | 14257.07 | 2.01% | 0.00 |
| 2025-05-20 | 5.45 | 5.45 | -0.05 | -0.91% | 5.39 | 5.51 | 244339 | 13304.58 | 1.88% | 20.00 |
| 2025-05-19 | 5.40 | 5.50 | 0.04 | 0.73% | 5.17 | 5.52 | 453825 | 24113.21 | 3.50% | 0.00 |
| 2025-05-16 | 5.28 | 5.46 | 0.18 | 3.41% | 5.26 | 5.57 | 473298 | 25805.78 | 3.65% | 0.00 |
| 2025-05-15 | 5.44 | 5.28 | -0.16 | -2.94% | 5.26 | 5.44 | 268175 | 14241.27 | 2.07% | 0.00 |
| 2025-05-14 | 5.38 | 5.44 | 0.01 | 0.18% | 5.24 | 5.47 | 315867 | 16991.14 | 2.43% | 0.00 |
| 2025-05-13 | 5.74 | 5.43 | -0.15 | -2.69% | 5.31 | 5.74 | 516137 | 28141.82 | 3.98% | 32.00 |
| 2025-05-12 | 5.64 | 5.58 | 0.00 | 0.00% | 5.51 | 5.71 | 277635 | 15535.76 | 2.14% | 0.00 |
| 2025-05-09 | 5.73 | 5.58 | -0.05 | -0.89% | 5.57 | 5.77 | 303907 | 17062.70 | 2.34% | 0.00 |
| 2025-05-08 | 5.68 | 5.63 | -0.07 | -1.23% | 5.59 | 5.75 | 323334 | 18264.68 | 2.49% | 8.00 |
| 2025-05-07 | 5.80 | 5.70 | 0.05 | 0.88% | 5.63 | 5.83 | 550844 | 31548.34 | 4.24% | 5.00 |
| 2025-05-06 | 5.15 | 5.65 | 0.57 | 11.22% | 5.15 | 5.73 | 779212 | 42549.40 | 6.00% | 38.00 |
| 2025-04-30 | 5.11 | 5.08 | -0.03 | -0.59% | 5.08 | 5.16 | 196964 | 10063.17 | 1.52% | 0.00 |
| 2025-04-29 | 5.14 | 5.11 | 0.06 | 1.19% | 5.03 | 5.17 | 307836 | 15647.70 | 2.37% | 0.00 |
| 2025-04-28 | 5.27 | 5.05 | -0.25 | -4.72% | 5.03 | 5.27 | 359946 | 18370.02 | 2.77% | 0.00 |
| 2025-04-25 | 5.12 | 5.30 | 0.23 | 4.54% | 5.08 | 5.37 | 589587 | 30940.15 | 4.54% | 32.00 |
| 2025-04-24 | 5.03 | 5.07 | 0.03 | 0.60% | 4.92 | 5.17 | 391739 | 19732.60 | 3.02% | 0.00 |
| 2025-04-23 | 5.00 | 5.04 | 0.10 | 2.02% | 5.00 | 5.11 | 267212 | 13507.85 | 2.06% | 0.00 |
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。
