| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 15.35 | 15.28 | -0.03 | -0.20% | 15.18 | 15.41 | 62278 | 9528.48 | 1.11% | 0.00 |
| 2025-12-11 | 15.51 | 15.31 | -0.19 | -1.23% | 15.31 | 15.57 | 56759 | 8755.26 | 1.01% | 0.00 |
| 2025-12-10 | 15.45 | 15.50 | 0.04 | 0.26% | 15.35 | 15.59 | 62213 | 9620.73 | 1.11% | 0.00 |
| 2025-12-09 | 15.62 | 15.46 | -0.23 | -1.47% | 15.45 | 15.73 | 59947 | 9337.12 | 1.07% | 0.00 |
| 2025-12-08 | 15.66 | 15.69 | 0.07 | 0.45% | 15.58 | 15.85 | 59222 | 9290.26 | 1.05% | 0.00 |
| 2025-12-05 | 15.39 | 15.62 | 0.23 | 1.49% | 15.23 | 15.66 | 67399 | 10427.17 | 1.20% | 0.00 |
| 2025-12-04 | 15.50 | 15.39 | -0.21 | -1.35% | 15.27 | 15.59 | 71236 | 10976.41 | 1.27% | 0.00 |
| 2025-12-03 | 15.57 | 15.60 | 0.02 | 0.13% | 15.44 | 15.68 | 65383 | 10181.95 | 1.16% | 0.00 |
| 2025-12-02 | 15.86 | 15.58 | -0.24 | -1.52% | 15.51 | 15.88 | 75631 | 11806.66 | 1.34% | 0.00 |
| 2025-12-01 | 16.07 | 15.82 | -0.10 | -0.63% | 15.80 | 16.11 | 81656 | 12991.45 | 1.45% | 0.00 |
| 2025-11-28 | 15.92 | 15.92 | 0.04 | 0.25% | 15.66 | 16.04 | 79354 | 12580.42 | 1.41% | 6.00 |
| 2025-11-27 | 16.13 | 15.88 | -0.25 | -1.55% | 15.83 | 16.13 | 107181 | 17112.46 | 1.90% | 0.00 |
| 2025-11-26 | 15.90 | 16.13 | 0.37 | 2.35% | 15.79 | 16.68 | 197440 | 32175.02 | 3.51% | 0.00 |
| 2025-11-25 | 15.85 | 15.76 | 0.06 | 0.38% | 15.75 | 16.10 | 91263 | 14501.78 | 1.62% | 0.00 |
| 2025-11-24 | 15.74 | 15.70 | -0.03 | -0.19% | 15.65 | 15.92 | 87989 | 13863.71 | 1.56% | 0.00 |
| 2025-11-21 | 16.25 | 15.73 | -0.68 | -4.14% | 15.70 | 16.52 | 141784 | 22610.10 | 2.52% | 0.00 |
| 2025-11-20 | 16.85 | 16.41 | -0.48 | -2.84% | 16.36 | 16.97 | 149064 | 24656.39 | 2.65% | 0.00 |
| 2025-11-19 | 17.73 | 16.89 | -0.73 | -4.14% | 16.68 | 17.84 | 196855 | 33532.64 | 3.50% | 0.00 |
| 2025-11-18 | 17.72 | 17.62 | -0.24 | -1.34% | 17.45 | 18.02 | 146631 | 25903.38 | 2.61% | 0.00 |
| 2025-11-17 | 18.30 | 17.86 | -0.34 | -1.87% | 17.78 | 18.43 | 242873 | 43749.18 | 4.32% | 0.00 |
| 2025-11-14 | 17.03 | 18.20 | 1.18 | 6.93% | 16.94 | 19.08 | 398493 | 72312.22 | 7.08% | 19.00 |
| 2025-11-13 | 16.88 | 17.02 | 0.30 | 1.79% | 16.58 | 17.17 | 125780 | 21345.48 | 2.24% | 0.00 |
| 2025-11-12 | 16.78 | 16.72 | 0.06 | 0.36% | 16.65 | 16.90 | 101133 | 16970.85 | 1.80% | 0.00 |
| 2025-11-11 | 16.90 | 16.66 | -0.33 | -1.94% | 16.61 | 16.90 | 119586 | 19987.23 | 2.13% | 0.00 |
| 2025-11-10 | 17.10 | 16.99 | 0.03 | 0.18% | 16.71 | 17.25 | 137359 | 23328.31 | 2.44% | 0.00 |
| 2025-11-07 | 17.10 | 16.96 | -0.13 | -0.76% | 16.85 | 17.10 | 108108 | 18306.68 | 1.92% | 0.00 |
| 2025-11-06 | 16.91 | 17.09 | 0.15 | 0.89% | 16.79 | 17.28 | 148116 | 25298.47 | 2.63% | 0.00 |
| 2025-11-05 | 16.88 | 16.94 | -0.13 | -0.76% | 16.77 | 17.17 | 178178 | 30185.05 | 3.17% | 10.00 |
| 2025-11-04 | 17.50 | 17.07 | -0.92 | -5.11% | 16.94 | 17.64 | 306890 | 52760.50 | 5.45% | 0.00 |
| 2025-11-03 | 17.15 | 17.99 | 1.03 | 6.07% | 16.83 | 17.99 | 426180 | 74867.53 | 7.57% | 47.00 |
| 2025-10-31 | 16.82 | 16.96 | 0.12 | 0.71% | 16.70 | 17.20 | 219537 | 37198.43 | 3.90% | 0.00 |
| 2025-10-30 | 16.84 | 16.84 | -0.31 | -1.81% | 16.70 | 17.18 | 281405 | 47592.67 | 5.00% | 33.00 |
| 2025-10-29 | 16.44 | 17.15 | 0.97 | 6.00% | 16.21 | 17.70 | 567835 | 97333.96 | 10.09% | 0.00 |
| 2025-10-28 | 15.20 | 16.18 | 1.32 | 8.88% | 15.20 | 16.66 | 476354 | 76196.08 | 8.47% | 7.00 |
| 2025-10-27 | 14.96 | 14.86 | -0.04 | -0.27% | 14.80 | 15.23 | 96519 | 14443.07 | 1.72% | 0.00 |
| 2025-10-24 | 14.80 | 14.90 | 0.09 | 0.61% | 14.72 | 14.97 | 65968 | 9806.10 | 1.17% | 27.00 |
| 2025-10-23 | 14.88 | 14.81 | -0.13 | -0.87% | 14.65 | 14.97 | 60276 | 8895.64 | 1.07% | 0.00 |
| 2025-10-22 | 14.74 | 14.94 | 0.16 | 1.08% | 14.65 | 14.95 | 86418 | 12807.63 | 1.54% | 1.00 |
| 2025-10-21 | 14.78 | 14.78 | 0.04 | 0.27% | 14.70 | 14.98 | 83802 | 12436.19 | 1.49% | 0.00 |
| 2025-10-20 | 14.50 | 14.74 | 0.33 | 2.29% | 14.45 | 14.75 | 80870 | 11853.20 | 1.44% | 0.00 |
| 2025-10-17 | 14.80 | 14.41 | -0.40 | -2.70% | 14.31 | 14.83 | 89336 | 12974.78 | 1.59% | 0.00 |
| 2025-10-16 | 14.73 | 14.81 | 0.02 | 0.14% | 14.66 | 14.95 | 84483 | 12522.45 | 1.50% | 0.00 |
| 2025-10-15 | 14.36 | 14.79 | 0.42 | 2.92% | 14.27 | 14.85 | 110772 | 16224.92 | 1.97% | 0.00 |
| 2025-10-14 | 14.50 | 14.37 | -0.13 | -0.90% | 14.30 | 14.70 | 80551 | 11685.23 | 1.43% | 0.00 |
| 2025-10-13 | 14.38 | 14.50 | -0.24 | -1.63% | 14.19 | 14.62 | 92989 | 13415.52 | 1.65% | 13.00 |
| 2025-10-10 | 14.46 | 14.74 | 0.13 | 0.89% | 14.46 | 14.90 | 117043 | 17293.87 | 2.08% | 0.00 |
| 2025-10-09 | 14.25 | 14.61 | 0.36 | 2.53% | 14.16 | 14.79 | 121056 | 17530.27 | 2.15% | 0.00 |
| 2025-09-30 | 14.07 | 14.25 | 0.19 | 1.35% | 14.06 | 14.33 | 59067 | 8396.96 | 1.05% | 0.00 |
| 2025-09-29 | 14.38 | 14.06 | -0.33 | -2.29% | 14.02 | 14.45 | 91196 | 12915.63 | 1.62% | 0.00 |
| 2025-09-26 | 14.50 | 14.39 | -0.14 | -0.96% | 14.16 | 14.65 | 122862 | 17726.47 | 2.18% | 0.00 |
| 2025-09-25 | 14.18 | 14.53 | 0.38 | 2.69% | 14.09 | 14.99 | 176907 | 25721.57 | 3.14% | 0.00 |
| 2025-09-24 | 13.87 | 14.18 | 0.31 | 2.24% | 13.81 | 14.20 | 65597 | 9206.72 | 1.17% | 5.00 |
| 2025-09-23 | 14.10 | 13.87 | -0.24 | -1.70% | 13.58 | 14.15 | 87755 | 12105.44 | 1.56% | 0.00 |
| 2025-09-22 | 14.18 | 14.11 | -0.06 | -0.42% | 14.01 | 14.39 | 65621 | 9296.14 | 1.17% | 0.00 |
| 2025-09-19 | 14.57 | 14.17 | -0.39 | -2.68% | 14.13 | 14.75 | 114639 | 16406.32 | 2.04% | 10.00 |
| 2025-09-18 | 14.45 | 14.56 | 0.14 | 0.97% | 14.38 | 14.95 | 180675 | 26551.76 | 3.21% | 0.00 |
| 2025-09-17 | 14.56 | 14.42 | -0.15 | -1.03% | 14.36 | 14.56 | 58154 | 8390.40 | 1.03% | 0.00 |
| 2025-09-16 | 14.41 | 14.57 | 0.31 | 2.17% | 14.15 | 14.79 | 96266 | 13922.80 | 1.71% | 0.00 |
| 2025-09-15 | 14.31 | 14.26 | -0.06 | -0.42% | 14.23 | 14.39 | 51994 | 7429.72 | 0.92% | 0.00 |
| 2025-09-12 | 14.50 | 14.32 | -0.18 | -1.24% | 14.28 | 14.56 | 76107 | 10945.87 | 1.35% | 0.00 |
| 2025-09-11 | 14.30 | 14.50 | 0.12 | 0.83% | 14.04 | 14.54 | 83573 | 11981.64 | 1.49% | 2.00 |
| 2025-09-10 | 14.32 | 14.38 | 0.05 | 0.35% | 14.27 | 14.53 | 67691 | 9730.92 | 1.20% | 6.00 |
| 2025-09-09 | 14.64 | 14.33 | -0.35 | -2.38% | 14.26 | 14.70 | 116976 | 16908.96 | 2.08% | 0.00 |
| 2025-09-08 | 14.16 | 14.68 | 0.49 | 3.45% | 14.16 | 14.79 | 144201 | 21031.86 | 2.56% | 0.00 |
| 2025-09-05 | 13.90 | 14.19 | 0.31 | 2.23% | 13.81 | 14.21 | 92407 | 13012.62 | 1.64% | 0.00 |
| 2025-09-04 | 14.03 | 13.88 | -0.15 | -1.07% | 13.70 | 14.25 | 112419 | 15735.09 | 2.00% | 0.00 |
| 2025-09-03 | 14.17 | 14.03 | -0.14 | -0.99% | 13.96 | 14.33 | 85538 | 12063.62 | 1.52% | 0.00 |
| 2025-09-02 | 14.60 | 14.17 | -0.39 | -2.68% | 14.03 | 14.60 | 100097 | 14242.34 | 1.78% | 0.00 |
| 2025-09-01 | 14.35 | 14.56 | 0.12 | 0.83% | 14.35 | 14.63 | 91018 | 13226.51 | 1.62% | 0.00 |
| 2025-08-29 | 14.36 | 14.44 | -0.01 | -0.07% | 14.30 | 14.48 | 103825 | 14946.98 | 1.85% | 0.00 |
| 2025-08-28 | 14.61 | 14.45 | -0.15 | -1.03% | 13.97 | 14.71 | 215487 | 30854.34 | 3.83% | 0.00 |
| 2025-08-27 | 15.00 | 14.60 | -0.37 | -2.47% | 14.59 | 15.20 | 172117 | 25608.58 | 3.06% | 0.00 |
| 2025-08-26 | 15.29 | 14.97 | -0.32 | -2.09% | 14.94 | 15.29 | 147036 | 22234.20 | 2.61% | 3.00 |
| 2025-08-25 | 15.35 | 15.29 | -0.10 | -0.65% | 15.19 | 15.59 | 162784 | 25003.44 | 2.89% | 0.00 |
| 2025-08-22 | 15.58 | 15.39 | -0.34 | -2.16% | 15.23 | 15.68 | 195654 | 30082.96 | 3.48% | 0.00 |
| 2025-08-21 | 15.16 | 15.73 | 0.59 | 3.90% | 15.01 | 16.00 | 297797 | 46193.78 | 5.29% | 0.00 |
| 2025-08-20 | 15.13 | 15.14 | -0.04 | -0.26% | 14.87 | 15.24 | 94727 | 14249.98 | 1.68% | 0.00 |
| 2025-08-19 | 15.27 | 15.18 | -0.09 | -0.59% | 15.12 | 15.44 | 111106 | 16959.46 | 1.97% | 0.00 |
| 2025-08-18 | 15.20 | 15.27 | 0.14 | 0.93% | 15.09 | 15.38 | 118860 | 18071.93 | 2.11% | 0.00 |
| 2025-08-15 | 14.78 | 15.13 | 0.38 | 2.58% | 14.71 | 15.25 | 119803 | 17982.48 | 2.13% | 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。
