| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 12.06 | 12.03 | -0.07 | -0.58% | 12.00 | 12.13 | 32913 | 3965.66 | 0.58% | 0.00 |
| 2025-05-20 | 11.95 | 12.10 | 0.12 | 1.00% | 11.95 | 12.17 | 49058 | 5924.91 | 0.87% | 0.00 |
| 2025-05-19 | 12.10 | 11.98 | -0.13 | -1.07% | 11.87 | 12.13 | 45294 | 5422.32 | 0.81% | 0.00 |
| 2025-05-16 | 12.04 | 12.11 | 0.07 | 0.58% | 12.01 | 12.17 | 45853 | 5542.32 | 0.81% | 0.00 |
| 2025-05-15 | 12.09 | 12.04 | -0.06 | -0.50% | 12.03 | 12.32 | 46739 | 5678.78 | 0.83% | 0.00 |
| 2025-05-14 | 12.22 | 12.10 | -0.13 | -1.06% | 12.02 | 12.26 | 43301 | 5247.36 | 0.77% | 0.00 |
| 2025-05-13 | 12.19 | 12.23 | 0.14 | 1.16% | 12.09 | 12.25 | 49288 | 6009.59 | 0.88% | 0.00 |
| 2025-05-12 | 12.02 | 12.09 | 0.12 | 1.00% | 12.01 | 12.14 | 33267 | 4015.08 | 0.59% | 0.00 |
| 2025-05-09 | 12.15 | 11.97 | -0.18 | -1.48% | 11.96 | 12.20 | 33628 | 4043.92 | 0.60% | 0.00 |
| 2025-05-08 | 12.00 | 12.15 | 0.10 | 0.83% | 12.00 | 12.21 | 47539 | 5777.68 | 0.84% | 0.00 |
| 2025-05-07 | 12.24 | 12.05 | -0.07 | -0.58% | 11.99 | 12.45 | 55439 | 6738.35 | 0.99% | 0.00 |
| 2025-05-06 | 11.84 | 12.12 | 0.37 | 3.15% | 11.79 | 12.12 | 60432 | 7235.42 | 1.07% | 0.00 |
| 2025-04-30 | 11.70 | 11.75 | 0.06 | 0.51% | 11.66 | 11.88 | 35397 | 4170.60 | 0.63% | 0.00 |
| 2025-04-29 | 11.57 | 11.69 | 0.12 | 1.04% | 11.52 | 11.74 | 32965 | 3849.11 | 0.59% | 0.00 |
| 2025-04-28 | 11.51 | 11.57 | -0.04 | -0.34% | 11.31 | 11.58 | 48231 | 5531.43 | 0.86% | 0.00 |
| 2025-04-25 | 11.91 | 11.61 | -0.20 | -1.69% | 11.58 | 11.94 | 60651 | 7090.24 | 1.08% | 0.00 |
| 2025-04-24 | 11.81 | 11.81 | 0.01 | 0.08% | 11.71 | 11.93 | 50897 | 6020.68 | 0.90% | 0.00 |
| 2025-04-23 | 11.76 | 11.80 | 0.07 | 0.60% | 11.66 | 11.90 | 45918 | 5408.81 | 0.82% | 0.00 |
| 2025-04-22 | 11.66 | 11.73 | 0.07 | 0.60% | 11.54 | 11.86 | 61712 | 7236.09 | 1.10% | 0.00 |
| 2025-04-21 | 11.55 | 11.66 | 0.12 | 1.04% | 11.40 | 11.69 | 34897 | 4051.60 | 0.62% | 0.00 |
| 2025-04-18 | 11.61 | 11.54 | -0.09 | -0.77% | 11.44 | 11.71 | 38596 | 4454.41 | 0.69% | 0.00 |
| 2025-04-17 | 11.54 | 11.63 | 0.02 | 0.17% | 11.53 | 11.76 | 35023 | 4088.15 | 0.62% | 0.00 |
| 2025-04-16 | 11.70 | 11.61 | -0.20 | -1.69% | 11.46 | 11.91 | 58773 | 6847.38 | 1.04% | 0.00 |
| 2025-04-15 | 11.77 | 11.81 | 0.12 | 1.03% | 11.60 | 12.13 | 85773 | 10150.04 | 1.52% | 0.00 |
| 2025-04-14 | 11.93 | 11.69 | -0.02 | -0.17% | 11.65 | 11.99 | 55149 | 6495.24 | 0.98% | 0.00 |
| 2025-04-11 | 11.49 | 11.71 | 0.02 | 0.17% | 11.46 | 11.87 | 64845 | 7607.47 | 1.15% | 0.00 |
| 2025-04-10 | 11.83 | 11.69 | 0.12 | 1.04% | 11.59 | 12.04 | 91855 | 10850.46 | 1.63% | 0.00 |
| 2025-04-09 | 11.23 | 11.57 | 0.11 | 0.96% | 10.60 | 11.68 | 98970 | 11131.46 | 1.76% | 0.00 |
| 2025-04-08 | 10.92 | 11.46 | 0.58 | 5.33% | 10.92 | 11.88 | 131572 | 15150.36 | 2.34% | 0.00 |
| 2025-04-07 | 12.58 | 10.88 | -2.46 | -18.44% | 10.67 | 12.86 | 160579 | 18682.31 | 2.85% | 0.00 |
| 2025-04-03 | 13.20 | 13.34 | -0.03 | -0.22% | 13.20 | 13.63 | 65090 | 8734.41 | 1.16% | 0.00 |
| 2025-04-02 | 13.21 | 13.37 | 0.11 | 0.83% | 13.13 | 13.45 | 58292 | 7778.12 | 1.04% | 0.00 |
| 2025-04-01 | 12.91 | 13.26 | 0.36 | 2.79% | 12.90 | 13.40 | 81781 | 10834.67 | 1.45% | 0.00 |
| 2025-03-31 | 13.15 | 12.90 | -0.30 | -2.27% | 12.80 | 13.25 | 61427 | 7982.67 | 1.09% | 0.00 |
| 2025-03-28 | 13.27 | 13.20 | -0.12 | -0.90% | 13.18 | 13.50 | 47079 | 6280.92 | 0.84% | 0.00 |
| 2025-03-27 | 13.10 | 13.32 | 0.19 | 1.45% | 12.85 | 13.35 | 54964 | 7247.00 | 0.98% | 0.00 |
| 2025-03-26 | 13.01 | 13.13 | 0.10 | 0.77% | 12.96 | 13.23 | 44970 | 5906.04 | 0.80% | 0.00 |
| 2025-03-25 | 13.09 | 13.03 | -0.07 | -0.53% | 12.88 | 13.13 | 43530 | 5659.21 | 0.77% | 0.00 |
| 2025-03-24 | 13.20 | 13.10 | -0.14 | -1.06% | 12.88 | 13.34 | 61229 | 8010.27 | 1.09% | 0.00 |
| 2025-03-21 | 13.47 | 13.24 | -0.21 | -1.56% | 13.22 | 13.56 | 54623 | 7299.52 | 0.97% | 0.00 |
| 2025-03-20 | 13.59 | 13.45 | -0.17 | -1.25% | 13.44 | 13.68 | 49688 | 6729.40 | 0.88% | 4.00 |
| 2025-03-19 | 13.71 | 13.62 | -0.13 | -0.95% | 13.55 | 13.78 | 51994 | 7095.24 | 0.92% | 0.00 |
| 2025-03-18 | 13.83 | 13.75 | 0.02 | 0.15% | 13.67 | 13.94 | 58622 | 8088.49 | 1.04% | 0.00 |
| 2025-03-17 | 14.06 | 13.73 | -0.16 | -1.15% | 13.73 | 14.09 | 59592 | 8250.44 | 1.06% | 0.00 |
| 2025-03-14 | 13.62 | 13.89 | 0.32 | 2.36% | 13.42 | 13.92 | 94364 | 12972.56 | 1.68% | 0.00 |
| 2025-03-13 | 13.77 | 13.57 | -0.16 | -1.17% | 13.45 | 13.79 | 59132 | 8036.76 | 1.05% | 0.00 |
| 2025-03-12 | 13.86 | 13.73 | -0.09 | -0.65% | 13.66 | 13.94 | 74457 | 10252.22 | 1.32% | 0.00 |
| 2025-03-11 | 13.65 | 13.82 | 0.00 | 0.00% | 13.55 | 14.00 | 63654 | 8773.58 | 1.13% | 0.00 |
| 2025-03-10 | 14.20 | 13.82 | 0.06 | 0.44% | 13.79 | 14.24 | 91359 | 12711.52 | 1.62% | 0.00 |
| 2025-03-07 | 13.85 | 13.76 | -0.12 | -0.86% | 13.66 | 14.00 | 68492 | 9477.09 | 1.22% | 0.00 |
| 2025-03-06 | 13.60 | 13.88 | 0.28 | 2.06% | 13.56 | 13.95 | 92257 | 12772.76 | 1.64% | 0.00 |
| 2025-03-05 | 13.55 | 13.60 | 0.06 | 0.44% | 13.27 | 13.61 | 73728 | 9903.03 | 1.31% | 3.00 |
| 2025-03-04 | 13.26 | 13.54 | 0.20 | 1.50% | 13.20 | 13.64 | 57086 | 7702.09 | 1.01% | 0.00 |
| 2025-03-03 | 13.10 | 13.34 | 0.26 | 1.99% | 13.06 | 13.54 | 67775 | 9061.36 | 1.20% | 0.00 |
| 2025-02-28 | 13.60 | 13.08 | -0.57 | -4.18% | 13.02 | 13.69 | 82674 | 10969.98 | 1.47% | 0.00 |
| 2025-02-27 | 13.70 | 13.65 | -0.06 | -0.44% | 13.42 | 13.79 | 66714 | 9082.58 | 1.19% | 0.00 |
| 2025-02-26 | 13.75 | 13.71 | 0.03 | 0.22% | 13.58 | 13.82 | 71197 | 9743.27 | 1.27% | 0.00 |
| 2025-02-25 | 13.64 | 13.68 | -0.15 | -1.08% | 13.57 | 13.84 | 58739 | 8051.02 | 1.04% | 0.00 |
| 2025-02-24 | 13.85 | 13.83 | -0.02 | -0.14% | 13.69 | 14.03 | 81283 | 11241.05 | 1.44% | 0.00 |
| 2025-02-21 | 14.00 | 13.85 | -0.09 | -0.65% | 13.76 | 14.15 | 99793 | 13827.68 | 1.77% | 0.00 |
| 2025-02-20 | 13.77 | 13.94 | 0.19 | 1.38% | 13.66 | 14.10 | 101034 | 14092.10 | 1.80% | 0.00 |
| 2025-02-19 | 13.55 | 13.75 | 0.20 | 1.48% | 13.42 | 13.80 | 67891 | 9277.40 | 1.21% | 0.00 |
| 2025-02-18 | 13.93 | 13.55 | -0.40 | -2.87% | 13.45 | 13.93 | 100963 | 13811.38 | 1.79% | 0.00 |
| 2025-02-17 | 14.00 | 13.95 | 0.13 | 0.94% | 13.80 | 14.29 | 155596 | 21836.64 | 2.77% | 0.00 |
| 2025-02-14 | 13.13 | 13.82 | 0.64 | 4.86% | 13.11 | 14.05 | 162953 | 22269.07 | 2.90% | 14.00 |
| 2025-02-13 | 13.37 | 13.18 | -0.19 | -1.42% | 13.16 | 13.37 | 62201 | 8229.56 | 1.11% | 0.00 |
| 2025-02-12 | 13.28 | 13.37 | 0.07 | 0.53% | 13.21 | 13.40 | 61214 | 8138.59 | 1.09% | 27.00 |
| 2025-02-11 | 13.49 | 13.30 | -0.18 | -1.34% | 13.17 | 13.55 | 68825 | 9133.68 | 1.22% | 0.00 |
| 2025-02-10 | 13.24 | 13.48 | 0.26 | 1.97% | 13.12 | 13.56 | 94362 | 12630.11 | 1.68% | 0.00 |
| 2025-02-07 | 13.04 | 13.22 | 0.18 | 1.38% | 13.00 | 13.31 | 96560 | 12737.13 | 1.72% | 0.00 |
| 2025-02-06 | 12.82 | 13.04 | 0.15 | 1.16% | 12.70 | 13.05 | 69124 | 8950.77 | 1.23% | 0.00 |
| 2025-02-05 | 12.55 | 12.89 | 0.38 | 3.04% | 12.51 | 12.91 | 69059 | 8831.40 | 1.23% | 10.00 |
| 2025-01-27 | 12.65 | 12.51 | -0.06 | -0.48% | 12.43 | 12.77 | 44849 | 5657.25 | 0.80% | 0.00 |
| 2025-01-24 | 12.36 | 12.57 | 0.17 | 1.37% | 12.36 | 12.65 | 45028 | 5638.37 | 0.80% | 0.00 |
| 2025-01-23 | 12.52 | 12.40 | -0.01 | -0.08% | 12.40 | 12.73 | 54187 | 6819.09 | 0.96% | 0.00 |
| 2025-01-22 | 12.45 | 12.41 | -0.04 | -0.32% | 12.25 | 12.48 | 33395 | 4122.49 | 0.59% | 0.00 |
| 2025-01-21 | 12.51 | 12.45 | -0.02 | -0.16% | 12.30 | 12.55 | 34622 | 4289.16 | 0.62% | 0.00 |
| 2025-01-20 | 12.57 | 12.47 | -0.04 | -0.32% | 12.44 | 12.68 | 46859 | 5872.81 | 0.83% | 0.00 |
| 2025-01-17 | 12.48 | 12.51 | 0.05 | 0.40% | 12.30 | 12.57 | 38940 | 4852.07 | 0.69% | 0.00 |
| 2025-01-16 | 12.61 | 12.46 | -0.11 | -0.88% | 12.43 | 12.86 | 53124 | 6706.24 | 0.94% | 0.00 |
东富龙(300171)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。
