| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 9.77 | 10.25 | 0.39 | 3.96% | 9.05 | 10.35 | 246525 | 24230.44 | 3.46% | 0.00 |
| 2025-04-08 | 9.35 | 9.86 | 0.52 | 5.57% | 9.35 | 10.06 | 264541 | 25934.72 | 3.71% | 0.00 |
| 2025-04-07 | 10.64 | 9.34 | -2.33 | -19.97% | 9.34 | 10.90 | 273033 | 27125.47 | 3.83% | 0.00 |
| 2025-04-03 | 11.81 | 11.67 | -0.26 | -2.18% | 11.58 | 12.03 | 139265 | 16385.40 | 1.95% | 10.00 |
| 2025-04-02 | 11.87 | 11.93 | 0.14 | 1.19% | 11.86 | 12.26 | 168067 | 20223.54 | 2.36% | 10.00 |
| 2025-04-01 | 12.07 | 11.79 | -0.16 | -1.34% | 11.77 | 12.15 | 130908 | 15638.26 | 1.84% | 25.00 |
| 2025-03-31 | 11.88 | 11.95 | -0.08 | -0.67% | 11.67 | 12.02 | 143355 | 16975.06 | 2.01% | 5.00 |
| 2025-03-28 | 12.26 | 12.03 | -0.24 | -1.96% | 12.02 | 12.36 | 128306 | 15622.59 | 1.80% | 0.00 |
| 2025-03-27 | 12.38 | 12.27 | -0.12 | -0.97% | 12.05 | 12.44 | 156138 | 19137.48 | 2.19% | 0.00 |
| 2025-03-26 | 12.42 | 12.39 | -0.02 | -0.16% | 12.35 | 12.65 | 152572 | 19038.53 | 2.14% | 0.00 |
| 2025-03-25 | 12.72 | 12.41 | -0.30 | -2.36% | 12.25 | 12.80 | 198822 | 24728.45 | 2.79% | 16.00 |
| 2025-03-24 | 13.21 | 12.71 | -0.50 | -3.79% | 12.30 | 13.30 | 335567 | 42714.11 | 4.71% | 0.00 |
| 2025-03-21 | 13.88 | 13.21 | -1.27 | -8.77% | 13.18 | 13.90 | 456514 | 61408.15 | 6.41% | 50.00 |
| 2025-03-20 | 14.81 | 14.48 | -0.53 | -3.53% | 14.07 | 15.54 | 393492 | 58918.70 | 5.52% | 72.00 |
| 2025-03-19 | 15.74 | 15.01 | -0.91 | -5.72% | 14.95 | 15.75 | 398945 | 60668.80 | 5.60% | 20.00 |
| 2025-03-18 | 16.40 | 15.92 | -0.26 | -1.61% | 15.70 | 16.40 | 444350 | 70601.46 | 6.24% | 28.00 |
| 2025-03-17 | 15.47 | 16.18 | 0.71 | 4.59% | 15.33 | 16.50 | 618079 | 98824.46 | 8.68% | 63.00 |
| 2025-03-14 | 15.36 | 15.47 | 0.13 | 0.85% | 15.11 | 16.08 | 585539 | 90943.10 | 8.22% | 5.00 |
| 2025-03-13 | 15.00 | 15.34 | 0.42 | 2.82% | 14.58 | 15.38 | 588911 | 89124.90 | 8.27% | 5.00 |
| 2025-03-12 | 14.63 | 14.92 | 0.37 | 2.54% | 14.56 | 15.20 | 419099 | 62571.81 | 5.88% | 108.00 |
| 2025-03-11 | 14.33 | 14.55 | -0.27 | -1.82% | 14.22 | 14.76 | 263388 | 38183.82 | 3.70% | 0.00 |
| 2025-03-10 | 14.84 | 14.82 | -0.19 | -1.27% | 14.51 | 15.10 | 327872 | 48464.53 | 4.60% | 24.00 |
| 2025-03-07 | 14.88 | 15.01 | -0.05 | -0.33% | 14.61 | 15.50 | 533426 | 80298.34 | 7.49% | 5.00 |
| 2025-03-06 | 14.90 | 15.06 | 0.16 | 1.07% | 14.63 | 15.48 | 608555 | 91037.60 | 8.54% | 24.00 |
| 2025-03-05 | 14.05 | 14.90 | 0.85 | 6.05% | 14.05 | 15.19 | 586274 | 86329.26 | 8.23% | 26.00 |
| 2025-03-04 | 13.97 | 14.05 | 0.03 | 0.21% | 13.82 | 14.17 | 369320 | 51757.79 | 5.18% | 123.00 |
| 2025-03-03 | 14.36 | 14.02 | -0.39 | -2.71% | 13.71 | 14.74 | 468914 | 66710.87 | 6.58% | 4.00 |
| 2025-02-28 | 15.10 | 14.41 | -1.25 | -7.98% | 14.28 | 15.51 | 635783 | 93827.07 | 8.92% | 131.00 |
| 2025-02-27 | 15.04 | 15.66 | 0.58 | 3.85% | 14.66 | 16.15 | 884675 | 137706.72 | 12.42% | 34.00 |
| 2025-02-26 | 16.50 | 15.08 | -0.30 | -1.95% | 15.08 | 16.95 | 1372834 | 219783.53 | 19.27% | 1.00 |
| 2025-02-25 | 13.40 | 15.38 | 2.56 | 19.97% | 13.31 | 15.38 | 724455 | 106450.44 | 10.17% | 0.00 |
| 2025-02-24 | 12.86 | 12.82 | -0.27 | -2.06% | 12.61 | 12.95 | 185963 | 23736.17 | 2.61% | 0.00 |
| 2025-02-21 | 12.82 | 13.09 | 0.34 | 2.67% | 12.75 | 13.27 | 270782 | 35313.89 | 3.80% | 0.00 |
| 2025-02-20 | 12.40 | 12.75 | 0.27 | 2.16% | 12.35 | 12.85 | 193917 | 24627.35 | 2.72% | 0.00 |
| 2025-02-19 | 12.20 | 12.48 | 0.28 | 2.30% | 12.07 | 12.50 | 108652 | 13441.00 | 1.53% | 0.00 |
| 2025-02-18 | 12.65 | 12.20 | -0.52 | -4.09% | 12.13 | 12.83 | 145827 | 18226.19 | 2.05% | 0.00 |
| 2025-02-17 | 12.60 | 12.72 | 0.34 | 2.75% | 12.51 | 12.94 | 214755 | 27369.64 | 3.01% | 0.00 |
| 2025-02-14 | 12.30 | 12.38 | 0.01 | 0.08% | 12.17 | 12.48 | 125234 | 15467.56 | 1.76% | 0.00 |
| 2025-02-13 | 12.66 | 12.37 | -0.31 | -2.44% | 12.32 | 12.66 | 149724 | 18620.75 | 2.10% | 17.00 |
| 2025-02-12 | 12.46 | 12.68 | 0.23 | 1.85% | 12.43 | 12.68 | 174336 | 21972.16 | 2.45% | 20.00 |
| 2025-02-11 | 12.69 | 12.45 | -0.26 | -2.05% | 12.34 | 12.73 | 194039 | 24218.70 | 2.72% | 0.00 |
| 2025-02-10 | 12.98 | 12.71 | 0.51 | 4.18% | 12.61 | 13.19 | 401896 | 51460.21 | 5.64% | 11.00 |
| 2025-02-07 | 11.91 | 12.20 | 0.32 | 2.69% | 11.81 | 12.39 | 192754 | 23403.48 | 2.71% | 40.00 |
| 2025-02-06 | 11.39 | 11.88 | 0.48 | 4.21% | 11.23 | 11.88 | 161481 | 18897.08 | 2.27% | 0.00 |
| 2025-02-05 | 11.20 | 11.40 | 0.44 | 4.01% | 11.00 | 11.58 | 144653 | 16497.22 | 2.03% | 13.00 |
| 2025-01-27 | 11.53 | 10.96 | -0.44 | -3.86% | 10.95 | 11.60 | 93189 | 10443.59 | 1.31% | 2.00 |
| 2025-01-24 | 11.04 | 11.40 | 0.24 | 2.15% | 11.04 | 11.44 | 104456 | 11822.30 | 1.47% | 0.00 |
| 2025-01-23 | 11.39 | 11.16 | -0.04 | -0.36% | 11.14 | 11.73 | 127225 | 14574.40 | 1.79% | 0.00 |
| 2025-01-22 | 11.32 | 11.20 | -0.22 | -1.93% | 11.15 | 11.47 | 81245 | 9158.61 | 1.14% | 0.00 |
| 2025-01-21 | 11.60 | 11.42 | -0.04 | -0.35% | 11.27 | 11.67 | 80861 | 9235.43 | 1.14% | 1.00 |
| 2025-01-20 | 11.50 | 11.46 | -0.01 | -0.09% | 11.33 | 11.64 | 91154 | 10491.92 | 1.28% | 0.00 |
| 2025-01-17 | 11.44 | 11.47 | 0.05 | 0.44% | 11.25 | 11.62 | 87456 | 9993.75 | 1.23% | 0.00 |
| 2025-01-16 | 11.40 | 11.42 | 0.10 | 0.88% | 11.32 | 11.71 | 103663 | 11914.29 | 1.46% | 4.00 |
| 2025-01-15 | 11.45 | 11.32 | -0.14 | -1.22% | 11.27 | 11.54 | 89222 | 10149.82 | 1.25% | 0.00 |
| 2025-01-14 | 10.95 | 11.46 | 0.67 | 6.21% | 10.78 | 11.48 | 139005 | 15596.49 | 1.95% | 12.00 |
| 2025-01-13 | 10.47 | 10.79 | 0.12 | 1.12% | 10.26 | 10.85 | 94997 | 10100.77 | 1.33% | 0.00 |
| 2025-01-10 | 11.18 | 10.67 | -0.49 | -4.39% | 10.65 | 11.29 | 98434 | 10813.72 | 1.38% | 0.00 |
| 2025-01-09 | 11.10 | 11.16 | 0.02 | 0.18% | 10.97 | 11.36 | 93212 | 10450.89 | 1.31% | 0.00 |
| 2025-01-08 | 11.18 | 11.14 | 0.03 | 0.27% | 10.66 | 11.25 | 135227 | 14895.67 | 1.90% | 0.00 |
| 2025-01-07 | 10.66 | 11.11 | 0.46 | 4.32% | 10.66 | 11.13 | 118805 | 13034.44 | 1.67% | 0.00 |
| 2025-01-06 | 10.68 | 10.65 | -0.07 | -0.65% | 10.34 | 10.84 | 103963 | 11084.66 | 1.46% | 0.00 |
| 2025-01-03 | 11.36 | 10.72 | -0.64 | -5.63% | 10.66 | 11.50 | 141636 | 15590.43 | 1.99% | 0.00 |
| 2025-01-02 | 11.73 | 11.36 | -0.37 | -3.15% | 11.17 | 11.93 | 132427 | 15305.50 | 1.86% | 0.00 |
| 2024-12-31 | 12.40 | 11.73 | -0.68 | -5.48% | 11.71 | 12.51 | 117664 | 14171.51 | 1.65% | 0.00 |
| 2024-12-30 | 12.40 | 12.41 | -0.09 | -0.72% | 12.00 | 12.58 | 92645 | 11466.52 | 1.30% | 0.00 |
| 2024-12-27 | 12.52 | 12.50 | 0.00 | 0.00% | 12.34 | 12.82 | 109746 | 13880.73 | 1.54% | 0.00 |
| 2024-12-26 | 12.40 | 12.50 | 0.11 | 0.89% | 12.33 | 12.74 | 93868 | 11807.70 | 1.32% | 0.00 |
| 2024-12-25 | 12.75 | 12.39 | -0.38 | -2.98% | 12.02 | 12.75 | 154681 | 19036.21 | 2.17% | 0.00 |
| 2024-12-24 | 12.95 | 12.77 | -0.13 | -1.01% | 12.50 | 13.22 | 155246 | 19755.13 | 2.18% | 0.00 |
| 2024-12-23 | 13.78 | 12.90 | -0.98 | -7.06% | 12.89 | 13.85 | 174619 | 23141.26 | 2.45% | 37.00 |
| 2024-12-20 | 13.58 | 13.88 | 0.30 | 2.21% | 13.41 | 14.00 | 139119 | 19219.05 | 1.95% | 9.00 |
| 2024-12-19 | 13.25 | 13.58 | 0.11 | 0.82% | 13.20 | 13.64 | 115912 | 15658.75 | 1.63% | 2.00 |
| 2024-12-18 | 13.48 | 13.47 | -0.04 | -0.30% | 13.21 | 13.69 | 121217 | 16340.35 | 1.70% | 0.00 |
| 2024-12-17 | 14.02 | 13.51 | -0.52 | -3.71% | 13.40 | 14.30 | 168899 | 23295.41 | 2.37% | 1.00 |
| 2024-12-16 | 14.44 | 14.03 | -0.38 | -2.64% | 13.88 | 14.47 | 169504 | 24028.44 | 2.38% | 0.00 |
| 2024-12-13 | 14.79 | 14.41 | -0.54 | -3.61% | 14.38 | 14.93 | 233180 | 34061.12 | 3.27% | 2.00 |
| 2024-12-12 | 15.45 | 14.95 | -0.43 | -2.80% | 14.78 | 15.55 | 335035 | 50224.43 | 4.70% | 0.00 |
| 2024-12-11 | 14.70 | 15.38 | 0.72 | 4.91% | 14.58 | 15.38 | 470709 | 70884.98 | 6.61% | 90.00 |
| 2024-12-10 | 14.50 | 14.66 | 0.60 | 4.27% | 14.27 | 14.81 | 331046 | 48463.76 | 4.65% | 25.00 |
| 2024-12-09 | 14.34 | 14.06 | -0.34 | -2.36% | 13.91 | 14.45 | 173842 | 24610.97 | 2.44% | 8.00 |
大富科技(300134)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。
