| 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 | 10.22 | 10.35 | 0.19 | 1.87% | 10.22 | 10.54 | 86165 | 8978.68 | 1.21% | 0.00 |
| 2026-03-24 | 10.02 | 10.16 | 0.30 | 3.04% | 9.85 | 10.18 | 100347 | 10017.23 | 1.41% | 0.00 |
| 2026-03-23 | 10.38 | 9.86 | -0.67 | -6.36% | 9.70 | 10.51 | 156095 | 15707.91 | 2.19% | 0.00 |
| 2026-03-20 | 10.91 | 10.53 | -0.33 | -3.04% | 10.51 | 11.08 | 100180 | 10816.24 | 1.41% | 0.00 |
| 2026-03-19 | 10.93 | 10.86 | -0.20 | -1.81% | 10.81 | 10.98 | 92662 | 10094.44 | 1.30% | 0.00 |
| 2026-03-18 | 11.06 | 11.06 | 0.12 | 1.10% | 10.88 | 11.10 | 85536 | 9379.55 | 1.20% | 0.00 |
| 2026-03-17 | 11.19 | 10.94 | -0.20 | -1.80% | 10.92 | 11.56 | 125332 | 14036.77 | 1.76% | 0.00 |
| 2026-03-16 | 11.07 | 11.14 | 0.02 | 0.18% | 10.98 | 11.17 | 82762 | 9168.73 | 1.16% | 0.00 |
| 2026-03-13 | 11.24 | 11.12 | -0.17 | -1.51% | 11.08 | 11.37 | 88832 | 9971.86 | 1.25% | 0.00 |
| 2026-03-12 | 11.42 | 11.29 | -0.15 | -1.31% | 11.21 | 11.55 | 105919 | 12023.72 | 1.49% | 0.00 |
| 2026-03-11 | 11.35 | 11.44 | 0.10 | 0.88% | 11.33 | 11.90 | 154171 | 17906.22 | 2.16% | 0.00 |
| 2026-03-10 | 11.23 | 11.34 | 0.31 | 2.81% | 11.14 | 11.36 | 105348 | 11866.19 | 1.48% | 0.00 |
| 2026-03-09 | 10.99 | 11.03 | -0.13 | -1.16% | 10.65 | 11.07 | 129947 | 14085.70 | 1.82% | 0.00 |
| 2026-03-06 | 11.19 | 11.16 | -0.05 | -0.45% | 11.02 | 11.25 | 79157 | 8812.82 | 1.11% | 0.00 |
| 2026-03-05 | 11.09 | 11.21 | 0.32 | 2.94% | 10.92 | 11.37 | 109074 | 12271.90 | 1.53% | 0.00 |
| 2026-03-04 | 11.03 | 10.89 | -0.22 | -1.98% | 10.81 | 11.13 | 126980 | 13914.12 | 1.78% | 0.00 |
| 2026-03-03 | 11.77 | 11.11 | -0.64 | -5.45% | 11.08 | 11.90 | 153047 | 17455.62 | 2.15% | 0.00 |
| 2026-03-02 | 12.12 | 11.75 | -0.51 | -4.16% | 11.70 | 12.23 | 132803 | 15761.04 | 1.86% | 0.00 |
| 2026-02-27 | 12.26 | 12.26 | 0.00 | 0.00% | 12.07 | 12.27 | 88688 | 10807.12 | 1.24% | 0.00 |
| 2026-02-26 | 12.13 | 12.26 | 0.11 | 0.91% | 12.13 | 12.34 | 104513 | 12800.98 | 1.47% | 2.00 |
| 2026-02-25 | 12.25 | 12.15 | 0.00 | 0.00% | 12.08 | 12.27 | 79721 | 9692.87 | 1.12% | 0.00 |
| 2026-02-24 | 12.08 | 12.15 | 0.20 | 1.67% | 11.99 | 12.26 | 105879 | 12863.72 | 1.49% | 0.00 |
| 2026-02-13 | 11.95 | 11.95 | -0.01 | -0.08% | 11.92 | 12.07 | 76859 | 9224.40 | 1.08% | 0.00 |
| 2026-02-12 | 12.05 | 11.96 | -0.01 | -0.08% | 11.89 | 12.13 | 75359 | 9039.75 | 1.06% | 0.00 |
| 2026-02-11 | 12.04 | 11.97 | -0.05 | -0.42% | 11.92 | 12.16 | 66272 | 7980.20 | 0.93% | 0.00 |
| 2026-02-10 | 11.98 | 12.02 | 0.04 | 0.33% | 11.92 | 12.11 | 71280 | 8574.91 | 1.00% | 81.00 |
| 2026-02-09 | 11.87 | 11.98 | 0.31 | 2.66% | 11.76 | 12.06 | 95412 | 11413.66 | 1.34% | 0.00 |
| 2026-02-06 | 11.57 | 11.67 | 0.01 | 0.09% | 11.49 | 11.85 | 87917 | 10304.93 | 1.23% | 0.00 |
| 2026-02-05 | 11.88 | 11.66 | -0.25 | -2.10% | 11.63 | 12.02 | 92667 | 10912.17 | 1.30% | 0.00 |
| 2026-02-04 | 11.90 | 11.91 | -0.06 | -0.50% | 11.77 | 12.05 | 85503 | 10169.72 | 1.20% | 0.00 |
| 2026-02-03 | 11.68 | 11.97 | 0.36 | 3.10% | 11.65 | 11.98 | 114779 | 13631.03 | 1.61% | 4.00 |
| 2026-02-02 | 11.79 | 11.61 | -0.21 | -1.78% | 11.56 | 11.90 | 138955 | 16287.33 | 1.95% | 0.00 |
| 2026-01-30 | 11.67 | 11.82 | 0.11 | 0.94% | 11.40 | 11.95 | 195554 | 22858.12 | 2.74% | 0.00 |
| 2026-01-29 | 11.81 | 11.71 | -0.18 | -1.51% | 11.61 | 12.09 | 118795 | 14063.73 | 1.67% | 0.00 |
| 2026-01-28 | 12.05 | 11.89 | -0.11 | -0.92% | 11.83 | 12.15 | 104347 | 12506.39 | 1.46% | 0.00 |
| 2026-01-27 | 11.93 | 12.00 | -0.03 | -0.25% | 11.64 | 12.10 | 128792 | 15276.31 | 1.81% | 1.00 |
| 2026-01-26 | 12.56 | 12.03 | -0.56 | -4.45% | 11.80 | 12.59 | 205846 | 24898.06 | 2.89% | 0.00 |
| 2026-01-23 | 12.20 | 12.59 | 0.37 | 3.03% | 12.18 | 12.67 | 145115 | 18151.86 | 2.04% | 31.00 |
| 2026-01-22 | 12.28 | 12.22 | -0.04 | -0.33% | 12.11 | 12.35 | 107945 | 13201.82 | 1.52% | 0.00 |
| 2026-01-21 | 11.96 | 12.26 | 0.16 | 1.32% | 11.89 | 12.32 | 136252 | 16618.06 | 1.91% | 0.00 |
| 2026-01-20 | 12.66 | 12.10 | -0.56 | -4.42% | 12.01 | 12.79 | 171873 | 21091.40 | 2.41% | 8.00 |
| 2026-01-19 | 12.61 | 12.66 | -0.01 | -0.08% | 12.48 | 12.80 | 120675 | 15302.82 | 1.69% | 0.00 |
| 2026-01-16 | 12.79 | 12.67 | -0.04 | -0.31% | 12.49 | 12.95 | 150841 | 19130.83 | 2.12% | 0.00 |
| 2026-01-15 | 12.91 | 12.71 | -0.34 | -2.61% | 12.55 | 12.98 | 181445 | 22983.85 | 2.55% | 0.00 |
| 2026-01-14 | 12.95 | 13.05 | 0.11 | 0.85% | 12.70 | 13.28 | 280268 | 36520.02 | 3.93% | 0.00 |
| 2026-01-13 | 13.36 | 12.94 | -0.50 | -3.72% | 12.85 | 13.36 | 233505 | 30383.83 | 3.28% | 0.00 |
| 2026-01-12 | 13.00 | 13.44 | 0.45 | 3.46% | 12.96 | 13.48 | 269604 | 35828.98 | 3.78% | 5.00 |
| 2026-01-09 | 12.86 | 12.99 | 0.12 | 0.93% | 12.73 | 13.06 | 165932 | 21439.14 | 2.33% | 0.00 |
| 2026-01-08 | 12.83 | 12.87 | 0.03 | 0.23% | 12.69 | 12.98 | 129629 | 16658.58 | 1.82% | 0.00 |
| 2026-01-07 | 13.04 | 12.84 | -0.22 | -1.68% | 12.70 | 13.04 | 172931 | 22189.27 | 2.43% | 0.00 |
| 2026-01-06 | 12.85 | 13.06 | 0.22 | 1.71% | 12.75 | 13.40 | 242020 | 31723.84 | 3.40% | 0.00 |
| 2026-01-05 | 12.50 | 12.84 | 0.34 | 2.72% | 12.36 | 12.92 | 220464 | 27948.36 | 3.09% | 0.00 |
| 2025-12-31 | 12.45 | 12.50 | 0.04 | 0.32% | 12.30 | 12.66 | 111980 | 13976.39 | 1.57% | 0.00 |
| 2025-12-30 | 12.33 | 12.46 | -0.01 | -0.08% | 12.30 | 12.68 | 140029 | 17475.93 | 1.97% | 1.00 |
| 2025-12-29 | 12.79 | 12.47 | -0.39 | -3.03% | 12.41 | 12.79 | 181747 | 22806.65 | 2.55% | 0.00 |
| 2025-12-26 | 12.27 | 12.86 | 0.65 | 5.32% | 12.12 | 13.07 | 345477 | 44117.21 | 4.85% | 26.00 |
| 2025-12-25 | 12.31 | 12.21 | -0.10 | -0.81% | 12.15 | 12.34 | 99523 | 12167.44 | 1.40% | 0.00 |
| 2025-12-24 | 12.31 | 12.31 | -0.01 | -0.08% | 12.01 | 12.35 | 145278 | 17755.38 | 2.04% | 33.00 |
| 2025-12-23 | 12.22 | 12.32 | 0.09 | 0.74% | 12.07 | 12.78 | 263978 | 32831.91 | 3.71% | 0.00 |
| 2025-12-22 | 11.39 | 12.23 | 0.95 | 8.42% | 11.28 | 12.50 | 314492 | 37595.51 | 4.41% | 5.00 |
| 2025-12-19 | 11.53 | 11.28 | 0.00 | 0.00% | 11.25 | 11.70 | 133239 | 15178.22 | 1.87% | 0.00 |
| 2025-12-18 | 11.15 | 11.28 | 0.10 | 0.89% | 11.00 | 11.55 | 104806 | 11923.61 | 1.47% | 1.00 |
| 2025-12-17 | 11.16 | 11.18 | -0.05 | -0.45% | 10.87 | 11.30 | 139212 | 15391.14 | 1.95% | 0.00 |
| 2025-12-16 | 11.42 | 11.23 | -0.19 | -1.66% | 11.18 | 11.48 | 97973 | 11055.14 | 1.38% | 0.00 |
| 2025-12-15 | 11.51 | 11.42 | -0.20 | -1.72% | 11.32 | 11.67 | 99409 | 11424.51 | 1.40% | 0.00 |
| 2025-12-12 | 11.67 | 11.62 | -0.06 | -0.51% | 11.48 | 11.82 | 118016 | 13767.34 | 1.66% | 0.00 |
| 2025-12-11 | 12.00 | 11.68 | -0.32 | -2.67% | 11.68 | 12.06 | 122984 | 14504.68 | 1.73% | 0.00 |
| 2025-12-10 | 12.22 | 12.00 | -0.25 | -2.04% | 11.88 | 12.25 | 126213 | 15159.17 | 1.77% | 0.00 |
| 2025-12-09 | 12.34 | 12.25 | -0.15 | -1.21% | 12.20 | 12.48 | 112527 | 13835.22 | 1.58% | 0.00 |
| 2025-12-08 | 12.31 | 12.40 | 0.14 | 1.14% | 12.26 | 12.53 | 179953 | 22394.78 | 2.53% | 0.00 |
| 2025-12-05 | 11.94 | 12.26 | 0.31 | 2.59% | 11.76 | 12.30 | 200006 | 24211.99 | 2.81% | 0.00 |
| 2025-12-04 | 12.38 | 11.95 | -0.54 | -4.32% | 11.80 | 12.39 | 228613 | 27411.05 | 3.21% | 0.00 |
| 2025-12-03 | 12.86 | 12.49 | -0.33 | -2.57% | 12.34 | 12.86 | 233884 | 29301.80 | 3.28% | 0.00 |
| 2025-12-02 | 12.80 | 12.82 | -0.13 | -1.00% | 12.59 | 12.96 | 306022 | 38948.63 | 4.30% | 0.00 |
| 2025-12-01 | 12.40 | 12.95 | 0.58 | 4.69% | 12.17 | 13.28 | 445550 | 57026.80 | 6.25% | 20.00 |
| 2025-11-28 | 12.41 | 12.37 | -0.21 | -1.67% | 12.21 | 12.48 | 220017 | 27113.08 | 3.09% | 4.00 |
| 2025-11-27 | 11.97 | 12.58 | 0.53 | 4.40% | 11.97 | 12.65 | 334409 | 41711.18 | 4.69% | 2.00 |
| 2025-11-26 | 12.42 | 12.05 | -0.36 | -2.90% | 12.01 | 12.42 | 181917 | 22149.00 | 2.55% | 0.00 |
| 2025-11-25 | 12.10 | 12.41 | 0.31 | 2.56% | 12.10 | 12.51 | 213627 | 26421.15 | 3.00% | 0.00 |
| 2025-11-24 | 11.95 | 12.10 | 0.23 | 1.94% | 11.91 | 12.25 | 161418 | 19512.69 | 2.27% | 0.00 |
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。
