| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.05 | 5.83 | -0.16 | -2.67% | 5.76 | 6.13 | 435117 | 25870.53 | 3.35% | 0.00 |
| 2025-03-31 | 6.16 | 5.99 | -0.23 | -3.70% | 5.81 | 6.16 | 543445 | 32361.12 | 4.18% | 0.00 |
| 2025-03-28 | 6.04 | 6.22 | 0.18 | 2.98% | 5.99 | 6.38 | 659528 | 41122.81 | 5.08% | 0.00 |
| 2025-03-27 | 6.04 | 6.04 | -0.08 | -1.31% | 6.02 | 6.28 | 503771 | 30919.35 | 3.88% | 10.00 |
| 2025-03-26 | 5.94 | 6.12 | 0.26 | 4.44% | 5.94 | 6.37 | 816919 | 50575.74 | 6.29% | 1.00 |
| 2025-03-25 | 6.29 | 5.86 | -0.44 | -6.98% | 5.84 | 6.38 | 627215 | 38192.18 | 4.83% | 0.00 |
| 2025-03-24 | 6.34 | 6.30 | -0.06 | -0.94% | 6.07 | 6.41 | 646614 | 40331.02 | 4.98% | 0.00 |
| 2025-03-21 | 6.86 | 6.36 | -0.51 | -7.42% | 6.32 | 6.92 | 1029893 | 67118.87 | 7.93% | 0.00 |
| 2025-03-20 | 6.91 | 6.87 | -0.07 | -1.01% | 6.75 | 7.00 | 628872 | 43294.64 | 4.84% | 0.00 |
| 2025-03-19 | 6.89 | 6.94 | 0.00 | 0.00% | 6.82 | 7.08 | 716599 | 49856.75 | 5.52% | 0.00 |
| 2025-03-18 | 6.65 | 6.94 | 0.35 | 5.31% | 6.56 | 7.20 | 1294502 | 89485.14 | 9.96% | 40.00 |
| 2025-03-17 | 6.55 | 6.59 | -0.11 | -1.64% | 6.40 | 6.78 | 998940 | 65649.32 | 7.69% | 0.00 |
| 2025-03-14 | 6.44 | 6.70 | 0.26 | 4.04% | 6.25 | 6.75 | 1097220 | 72037.95 | 8.45% | 16.00 |
| 2025-03-13 | 6.55 | 6.44 | -0.20 | -3.01% | 6.22 | 6.76 | 1026487 | 66290.02 | 7.90% | 0.00 |
| 2025-03-12 | 6.32 | 6.64 | 0.31 | 4.90% | 6.27 | 6.88 | 1575091 | 103561.12 | 12.12% | 1.00 |
| 2025-03-11 | 5.90 | 6.33 | 0.29 | 4.80% | 5.80 | 6.34 | 1079006 | 66037.66 | 8.31% | 4.00 |
| 2025-03-10 | 6.27 | 6.04 | -0.35 | -5.48% | 5.81 | 6.48 | 1365619 | 84531.62 | 10.51% | 0.00 |
| 2025-03-07 | 5.99 | 6.39 | 0.41 | 6.86% | 5.88 | 6.56 | 1789642 | 111314.42 | 13.78% | 5.00 |
| 2025-03-06 | 5.77 | 5.98 | 0.21 | 3.64% | 5.68 | 6.04 | 997264 | 58321.18 | 7.68% | 0.00 |
| 2025-03-05 | 5.80 | 5.77 | -0.03 | -0.52% | 5.66 | 5.91 | 552052 | 31698.90 | 4.25% | 21.00 |
| 2025-03-04 | 5.68 | 5.80 | -0.05 | -0.85% | 5.56 | 5.85 | 793132 | 45327.43 | 6.11% | 0.00 |
| 2025-03-03 | 5.55 | 5.85 | 0.28 | 5.03% | 5.54 | 5.99 | 1085320 | 62725.12 | 8.35% | 0.00 |
| 2025-02-28 | 5.55 | 5.57 | 0.03 | 0.54% | 5.51 | 5.75 | 727211 | 40796.36 | 5.60% | 0.00 |
| 2025-02-27 | 5.53 | 5.54 | 0.02 | 0.36% | 5.38 | 5.60 | 732762 | 40242.43 | 5.64% | 10.00 |
| 2025-02-26 | 5.23 | 5.52 | 0.41 | 8.02% | 5.20 | 5.70 | 1190233 | 65557.06 | 9.16% | 0.00 |
| 2025-02-25 | 5.05 | 5.11 | 0.03 | 0.59% | 4.98 | 5.21 | 360028 | 18507.66 | 2.77% | 0.00 |
| 2025-02-24 | 5.17 | 5.08 | -0.11 | -2.12% | 5.04 | 5.18 | 400019 | 20337.12 | 3.08% | 0.00 |
| 2025-02-21 | 5.15 | 5.19 | 0.07 | 1.37% | 5.11 | 5.33 | 580482 | 30311.68 | 4.47% | 0.00 |
| 2025-02-20 | 5.02 | 5.12 | 0.12 | 2.40% | 5.00 | 5.17 | 363767 | 18567.60 | 2.80% | 0.00 |
| 2025-02-19 | 4.97 | 5.00 | 0.01 | 0.20% | 4.96 | 5.03 | 257299 | 12848.93 | 1.98% | 0.00 |
| 2025-02-18 | 5.18 | 4.99 | -0.16 | -3.11% | 4.96 | 5.18 | 334985 | 16946.05 | 2.58% | 0.00 |
| 2025-02-17 | 5.17 | 5.15 | 0.02 | 0.39% | 5.10 | 5.22 | 317594 | 16384.30 | 2.44% | 0.00 |
| 2025-02-14 | 5.20 | 5.13 | -0.10 | -1.91% | 5.11 | 5.24 | 323727 | 16697.04 | 2.49% | 15.00 |
| 2025-02-13 | 5.22 | 5.23 | 0.01 | 0.19% | 5.16 | 5.36 | 444326 | 23383.36 | 3.42% | 20.00 |
| 2025-02-12 | 5.17 | 5.22 | 0.00 | 0.00% | 5.15 | 5.23 | 292152 | 15152.03 | 2.25% | 0.00 |
| 2025-02-11 | 5.21 | 5.22 | -0.03 | -0.57% | 5.13 | 5.24 | 276968 | 14378.98 | 2.13% | 0.00 |
| 2025-02-10 | 5.19 | 5.25 | 0.08 | 1.55% | 5.08 | 5.29 | 489110 | 25381.11 | 3.76% | 0.00 |
| 2025-02-07 | 5.20 | 5.17 | 0.01 | 0.19% | 5.11 | 5.29 | 373087 | 19441.06 | 2.87% | 0.00 |
| 2025-02-06 | 5.11 | 5.16 | 0.03 | 0.58% | 5.05 | 5.17 | 316759 | 16243.65 | 2.44% | 0.00 |
| 2025-02-05 | 5.00 | 5.13 | 0.16 | 3.22% | 5.00 | 5.24 | 287018 | 14740.36 | 2.21% | 0.00 |
| 2025-01-27 | 5.12 | 4.97 | -0.11 | -2.17% | 4.97 | 5.18 | 211574 | 10649.38 | 1.63% | 0.00 |
| 2025-01-24 | 5.08 | 5.08 | -0.01 | -0.20% | 4.95 | 5.14 | 263597 | 13359.70 | 2.03% | 10.00 |
| 2025-01-23 | 5.32 | 5.09 | -0.16 | -3.05% | 5.05 | 5.36 | 403860 | 21173.18 | 3.11% | 0.00 |
| 2025-01-22 | 5.16 | 5.25 | 0.09 | 1.74% | 5.12 | 5.37 | 396449 | 20881.64 | 3.05% | 0.00 |
| 2025-01-21 | 5.17 | 5.16 | 0.06 | 1.18% | 5.06 | 5.20 | 281507 | 14459.03 | 2.17% | 0.00 |
| 2025-01-20 | 5.25 | 5.10 | -0.19 | -3.59% | 4.87 | 5.28 | 535704 | 27128.76 | 4.12% | 0.00 |
| 2025-01-17 | 5.25 | 5.29 | 0.00 | 0.00% | 5.19 | 5.34 | 275350 | 14510.14 | 2.12% | 0.00 |
| 2025-01-16 | 5.51 | 5.29 | -0.16 | -2.94% | 5.28 | 5.58 | 460120 | 24858.52 | 3.54% | 0.00 |
| 2025-01-15 | 5.52 | 5.45 | -0.12 | -2.15% | 5.38 | 5.66 | 501209 | 27438.63 | 3.86% | 0.00 |
| 2025-01-14 | 5.17 | 5.57 | 0.22 | 4.11% | 5.11 | 5.58 | 845220 | 45341.49 | 6.51% | 14.00 |
| 2025-01-13 | 6.00 | 5.35 | -0.65 | -10.83% | 5.22 | 6.46 | 1313728 | 78137.27 | 10.11% | 0.00 |
| 2025-01-10 | 6.05 | 6.00 | 0.08 | 1.35% | 5.96 | 6.20 | 785857 | 47692.16 | 6.05% | 0.00 |
| 2025-01-09 | 6.00 | 5.92 | -0.18 | -2.95% | 5.79 | 6.23 | 856909 | 51125.65 | 6.60% | 4.00 |
| 2025-01-08 | 5.64 | 6.10 | 0.44 | 7.77% | 5.64 | 6.18 | 1132015 | 66829.70 | 8.71% | 0.00 |
| 2025-01-07 | 5.15 | 5.66 | 0.54 | 10.55% | 5.15 | 5.66 | 579124 | 31354.54 | 4.46% | 0.00 |
| 2025-01-06 | 5.15 | 5.12 | 0.02 | 0.39% | 5.02 | 5.28 | 282965 | 14589.65 | 2.18% | 0.00 |
| 2025-01-03 | 5.39 | 5.10 | -0.22 | -4.14% | 5.09 | 5.57 | 438912 | 23178.21 | 3.38% | 0.00 |
| 2025-01-02 | 5.17 | 5.32 | 0.17 | 3.30% | 5.12 | 5.38 | 378833 | 19996.79 | 2.92% | 0.00 |
| 2024-12-31 | 5.30 | 5.15 | -0.14 | -2.65% | 5.13 | 5.38 | 180751 | 9415.15 | 1.39% | 0.00 |
| 2024-12-30 | 5.33 | 5.29 | -0.07 | -1.31% | 5.13 | 5.36 | 228391 | 11998.28 | 1.76% | 0.00 |
| 2024-12-27 | 5.30 | 5.36 | 0.04 | 0.75% | 5.28 | 5.54 | 246427 | 13399.79 | 1.90% | 0.00 |
| 2024-12-26 | 5.17 | 5.32 | 0.12 | 2.31% | 5.17 | 5.38 | 207805 | 10995.35 | 1.60% | 0.00 |
| 2024-12-25 | 5.30 | 5.20 | -0.13 | -2.44% | 5.07 | 5.33 | 294742 | 15267.62 | 2.27% | 0.00 |
| 2024-12-24 | 5.36 | 5.33 | 0.00 | 0.00% | 5.26 | 5.46 | 258130 | 13757.66 | 1.99% | 2.00 |
| 2024-12-23 | 5.74 | 5.33 | -0.42 | -7.30% | 5.31 | 5.74 | 384806 | 21138.25 | 2.96% | 0.00 |
| 2024-12-20 | 5.70 | 5.75 | 0.03 | 0.52% | 5.65 | 5.84 | 271344 | 15559.79 | 2.09% | 0.00 |
| 2024-12-19 | 5.60 | 5.72 | 0.04 | 0.70% | 5.57 | 5.88 | 279272 | 15964.37 | 2.15% | 0.00 |
| 2024-12-18 | 5.62 | 5.68 | 0.10 | 1.79% | 5.47 | 5.76 | 274425 | 15494.32 | 2.11% | 0.00 |
| 2024-12-17 | 5.70 | 5.58 | -0.17 | -2.96% | 5.56 | 5.79 | 321933 | 18232.14 | 2.48% | 11.00 |
| 2024-12-16 | 5.91 | 5.75 | -0.21 | -3.52% | 5.68 | 5.99 | 412749 | 24107.96 | 3.18% | 0.00 |
| 2024-12-13 | 5.97 | 5.96 | -0.10 | -1.65% | 5.90 | 6.16 | 522575 | 31300.48 | 4.02% | 0.00 |
| 2024-12-12 | 5.98 | 6.06 | 0.11 | 1.85% | 5.73 | 6.08 | 551557 | 32485.75 | 4.25% | 385.00 |
| 2024-12-11 | 5.91 | 5.95 | 0.06 | 1.02% | 5.87 | 6.04 | 368669 | 21987.16 | 2.84% | 0.00 |
| 2024-12-10 | 6.13 | 5.89 | -0.02 | -0.34% | 5.88 | 6.13 | 410708 | 24562.38 | 3.16% | 5.00 |
| 2024-12-09 | 6.05 | 5.91 | -0.15 | -2.48% | 5.88 | 6.14 | 351979 | 20961.05 | 2.71% | 0.00 |
| 2024-12-06 | 6.00 | 6.06 | 0.11 | 1.85% | 5.91 | 6.19 | 536784 | 32526.63 | 4.13% | 10.00 |
| 2024-12-05 | 5.82 | 5.95 | 0.08 | 1.36% | 5.82 | 6.03 | 399749 | 23749.46 | 3.08% | 5.00 |
| 2024-12-04 | 5.98 | 5.87 | -0.17 | -2.81% | 5.81 | 6.07 | 523768 | 30981.99 | 4.03% | 0.00 |
| 2024-12-03 | 6.30 | 6.04 | -0.16 | -2.58% | 6.02 | 6.48 | 985344 | 60938.84 | 7.58% | 0.00 |
| 2024-12-02 | 6.00 | 6.20 | 0.36 | 6.16% | 6.00 | 6.37 | 1192208 | 74317.20 | 9.18% | 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。
