| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.49 | 7.23 | -0.13 | -1.77% | 7.08 | 7.77 | 2538888 | 186752.80 | 19.56% | 18.00 |
| 2025-10-24 | 6.11 | 7.36 | 1.23 | 20.07% | 6.07 | 7.36 | 1779264 | 125137.33 | 13.71% | 14.00 |
| 2025-10-23 | 6.07 | 6.13 | 0.01 | 0.16% | 5.95 | 6.14 | 294885 | 17814.54 | 2.27% | 0.00 |
| 2025-10-22 | 6.26 | 6.12 | -0.19 | -3.01% | 6.06 | 6.28 | 396134 | 24284.00 | 3.05% | 0.00 |
| 2025-10-21 | 6.14 | 6.31 | 0.23 | 3.78% | 6.09 | 6.46 | 680501 | 43018.66 | 5.24% | 17.00 |
| 2025-10-20 | 5.97 | 6.08 | 0.20 | 3.40% | 5.93 | 6.12 | 363661 | 21985.65 | 2.80% | 40.00 |
| 2025-10-17 | 6.24 | 5.88 | -0.36 | -5.77% | 5.85 | 6.27 | 493379 | 29742.87 | 3.80% | 0.00 |
| 2025-10-16 | 6.50 | 6.24 | -0.28 | -4.29% | 6.20 | 6.50 | 504386 | 31887.02 | 3.89% | 47.00 |
| 2025-10-15 | 6.43 | 6.52 | 0.18 | 2.84% | 6.14 | 6.55 | 609943 | 38603.18 | 4.70% | 100.00 |
| 2025-10-14 | 6.51 | 6.34 | -0.19 | -2.91% | 6.30 | 6.79 | 646246 | 42098.45 | 4.98% | 44.00 |
| 2025-10-13 | 6.31 | 6.53 | -0.03 | -0.46% | 6.23 | 6.58 | 712500 | 45784.31 | 5.49% | 34.00 |
| 2025-10-10 | 6.50 | 6.56 | 0.04 | 0.61% | 6.45 | 6.89 | 960892 | 64038.03 | 7.40% | 0.00 |
| 2025-10-09 | 6.78 | 6.52 | -0.05 | -0.76% | 6.40 | 6.78 | 1105615 | 72897.17 | 8.52% | 6.00 |
| 2025-09-30 | 5.95 | 6.57 | 0.63 | 10.61% | 5.95 | 6.74 | 1509786 | 95778.03 | 11.63% | 0.00 |
| 2025-09-29 | 5.95 | 5.94 | -0.02 | -0.34% | 5.82 | 6.02 | 538558 | 31957.67 | 4.15% | 0.00 |
| 2025-09-26 | 6.10 | 5.96 | -0.12 | -1.97% | 5.94 | 6.11 | 604143 | 36263.97 | 4.66% | 0.00 |
| 2025-09-25 | 6.07 | 6.08 | 0.04 | 0.66% | 6.02 | 6.28 | 1031798 | 63462.00 | 7.95% | 6.00 |
| 2025-09-24 | 5.83 | 6.04 | 0.16 | 2.72% | 5.69 | 6.15 | 1403461 | 83667.55 | 10.81% | 9.00 |
| 2025-09-23 | 5.42 | 5.88 | 0.51 | 9.50% | 5.42 | 6.09 | 1804109 | 106024.27 | 13.90% | 5.00 |
| 2025-09-22 | 5.42 | 5.37 | -0.05 | -0.92% | 5.30 | 5.44 | 327418 | 17516.35 | 2.52% | 0.00 |
| 2025-09-19 | 5.59 | 5.42 | -0.15 | -2.69% | 5.40 | 5.63 | 407975 | 22391.17 | 3.14% | 0.00 |
| 2025-09-18 | 5.58 | 5.57 | -0.04 | -0.71% | 5.51 | 5.75 | 728924 | 41003.30 | 5.62% | 0.00 |
| 2025-09-17 | 5.40 | 5.61 | 0.17 | 3.13% | 5.36 | 5.65 | 723201 | 39982.16 | 5.57% | 21.00 |
| 2025-09-16 | 5.35 | 5.44 | 0.13 | 2.45% | 5.29 | 5.50 | 550368 | 29823.03 | 4.24% | 0.00 |
| 2025-09-15 | 5.26 | 5.31 | 0.03 | 0.57% | 5.26 | 5.43 | 322731 | 17213.43 | 2.49% | 0.00 |
| 2025-09-12 | 5.31 | 5.28 | -0.06 | -1.12% | 5.24 | 5.34 | 338080 | 17899.79 | 2.61% | 0.00 |
| 2025-09-11 | 5.26 | 5.34 | 0.06 | 1.14% | 5.21 | 5.35 | 304269 | 16110.55 | 2.34% | 0.00 |
| 2025-09-10 | 5.28 | 5.28 | -0.01 | -0.19% | 5.22 | 5.31 | 245945 | 12951.99 | 1.90% | 0.00 |
| 2025-09-09 | 5.36 | 5.29 | -0.08 | -1.49% | 5.26 | 5.41 | 358761 | 19126.74 | 2.76% | 0.00 |
| 2025-09-08 | 5.42 | 5.37 | -0.07 | -1.29% | 5.33 | 5.45 | 360521 | 19345.65 | 2.78% | 0.00 |
| 2025-09-05 | 5.28 | 5.44 | 0.18 | 3.42% | 5.25 | 5.44 | 478299 | 25737.79 | 3.69% | 1.00 |
| 2025-09-04 | 5.28 | 5.26 | -0.02 | -0.38% | 5.18 | 5.44 | 459469 | 24447.43 | 3.54% | 0.00 |
| 2025-09-03 | 5.37 | 5.28 | -0.08 | -1.49% | 5.24 | 5.44 | 444303 | 23806.63 | 3.42% | 0.00 |
| 2025-09-02 | 5.54 | 5.36 | -0.10 | -1.83% | 5.28 | 5.61 | 632674 | 34369.41 | 4.88% | 0.00 |
| 2025-09-01 | 5.45 | 5.46 | 0.02 | 0.37% | 5.40 | 5.50 | 285983 | 15574.47 | 2.20% | 0.00 |
| 2025-08-29 | 5.53 | 5.44 | -0.06 | -1.09% | 5.41 | 5.60 | 393356 | 21532.19 | 3.03% | 0.00 |
| 2025-08-28 | 5.54 | 5.50 | 0.02 | 0.36% | 5.28 | 5.55 | 432899 | 23595.99 | 3.34% | 0.00 |
| 2025-08-27 | 5.72 | 5.48 | -0.23 | -4.03% | 5.48 | 5.76 | 579112 | 32571.20 | 4.46% | 0.00 |
| 2025-08-26 | 5.70 | 5.71 | -0.01 | -0.17% | 5.66 | 5.76 | 399768 | 22865.98 | 3.08% | 0.00 |
| 2025-08-25 | 5.79 | 5.72 | -0.03 | -0.52% | 5.69 | 5.82 | 453017 | 26021.20 | 3.49% | 0.00 |
| 2025-08-22 | 5.75 | 5.75 | -0.01 | -0.17% | 5.70 | 5.82 | 445063 | 25573.38 | 3.43% | 0.00 |
| 2025-08-21 | 5.82 | 5.76 | -0.06 | -1.03% | 5.68 | 5.85 | 538364 | 31013.46 | 4.15% | 0.00 |
| 2025-08-20 | 5.76 | 5.82 | 0.02 | 0.34% | 5.71 | 5.92 | 582690 | 33850.64 | 4.49% | 16.00 |
| 2025-08-19 | 5.90 | 5.80 | 0.00 | 0.00% | 5.76 | 5.96 | 797913 | 46612.54 | 6.15% | 0.00 |
| 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 |
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。
