| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.22 | 16.32 | 0.21 | 1.30% | 16.17 | 16.40 | 70025 | 11411.79 | 1.24% | 0.00 |
| 2026-02-02 | 16.43 | 16.11 | -0.35 | -2.13% | 16.01 | 16.50 | 81793 | 13308.04 | 1.45% | 0.00 |
| 2026-01-30 | 16.59 | 16.46 | -0.23 | -1.38% | 16.10 | 16.74 | 95060 | 15587.10 | 1.69% | 0.00 |
| 2026-01-29 | 16.71 | 16.69 | -0.11 | -0.65% | 16.40 | 17.06 | 95387 | 16006.97 | 1.70% | 0.00 |
| 2026-01-28 | 17.39 | 16.80 | -0.65 | -3.72% | 16.73 | 17.44 | 118526 | 20085.95 | 2.11% | 0.00 |
| 2026-01-27 | 17.52 | 17.45 | -0.15 | -0.85% | 16.93 | 17.66 | 117221 | 20191.67 | 2.08% | 0.00 |
| 2026-01-26 | 17.91 | 17.60 | -0.21 | -1.18% | 17.57 | 18.39 | 157128 | 28030.51 | 2.79% | 0.00 |
| 2026-01-23 | 17.25 | 17.81 | 0.46 | 2.65% | 17.25 | 17.85 | 107065 | 18914.02 | 1.90% | 0.00 |
| 2026-01-22 | 17.26 | 17.35 | 0.07 | 0.41% | 17.17 | 17.60 | 98875 | 17213.62 | 1.76% | 0.00 |
| 2026-01-21 | 17.19 | 17.28 | 0.01 | 0.06% | 17.05 | 17.65 | 109217 | 18980.00 | 1.94% | 0.00 |
| 2026-01-20 | 17.35 | 17.27 | 0.02 | 0.12% | 17.01 | 17.55 | 137235 | 23664.27 | 2.44% | 0.00 |
| 2026-01-19 | 17.85 | 17.25 | -0.51 | -2.87% | 17.22 | 17.89 | 263447 | 45894.07 | 4.68% | 0.00 |
| 2026-01-16 | 18.63 | 17.76 | -0.41 | -2.26% | 17.73 | 20.37 | 441338 | 82547.31 | 7.84% | 0.00 |
| 2026-01-15 | 17.71 | 18.17 | 0.19 | 1.06% | 17.69 | 18.25 | 153622 | 27653.74 | 2.73% | 2.00 |
| 2026-01-14 | 17.75 | 17.98 | 0.20 | 1.12% | 17.64 | 18.56 | 273292 | 49588.72 | 4.86% | 0.00 |
| 2026-01-13 | 17.93 | 17.78 | -0.20 | -1.11% | 17.59 | 18.50 | 272646 | 49068.71 | 4.85% | 0.00 |
| 2026-01-12 | 17.30 | 17.98 | 0.69 | 3.99% | 17.10 | 18.08 | 216603 | 38184.03 | 3.85% | 5.00 |
| 2026-01-09 | 16.99 | 17.29 | 0.26 | 1.53% | 16.84 | 17.37 | 169468 | 28982.75 | 3.01% | 10.00 |
| 2026-01-08 | 16.68 | 17.03 | 0.35 | 2.10% | 16.58 | 17.15 | 130725 | 22099.52 | 2.32% | 0.00 |
| 2026-01-07 | 16.60 | 16.68 | -0.03 | -0.18% | 16.46 | 16.90 | 125299 | 20984.41 | 2.23% | 0.00 |
| 2026-01-06 | 16.61 | 16.71 | 0.07 | 0.42% | 16.34 | 16.85 | 131367 | 21787.81 | 2.33% | 0.00 |
| 2026-01-05 | 15.88 | 16.64 | 0.94 | 5.99% | 15.86 | 16.65 | 154440 | 25291.19 | 2.74% | 0.00 |
| 2025-12-31 | 15.78 | 15.70 | -0.08 | -0.51% | 15.60 | 15.88 | 53529 | 8419.64 | 0.95% | 0.00 |
| 2025-12-30 | 15.86 | 15.78 | -0.15 | -0.94% | 15.78 | 15.97 | 46193 | 7329.02 | 0.82% | 0.00 |
| 2025-12-29 | 15.89 | 15.93 | -0.01 | -0.06% | 15.74 | 16.07 | 62984 | 10036.55 | 1.12% | 0.00 |
| 2025-12-26 | 16.11 | 15.94 | -0.21 | -1.30% | 15.79 | 16.16 | 81666 | 13032.04 | 1.45% | 0.00 |
| 2025-12-25 | 15.50 | 16.15 | 0.63 | 4.06% | 15.45 | 16.20 | 115202 | 18340.16 | 2.05% | 0.00 |
| 2025-12-24 | 15.43 | 15.52 | 0.02 | 0.13% | 15.33 | 15.57 | 46422 | 7194.49 | 0.83% | 0.00 |
| 2025-12-23 | 15.52 | 15.50 | -0.14 | -0.90% | 15.44 | 15.74 | 61137 | 9521.92 | 1.09% | 0.00 |
| 2025-12-22 | 15.38 | 15.64 | 0.27 | 1.76% | 15.28 | 15.71 | 76810 | 11934.43 | 1.37% | 0.00 |
| 2025-12-19 | 15.24 | 15.37 | 0.14 | 0.92% | 15.24 | 15.46 | 56460 | 8681.32 | 1.00% | 0.00 |
| 2025-12-18 | 15.10 | 15.23 | 0.11 | 0.73% | 15.02 | 15.39 | 47982 | 7325.42 | 0.85% | 0.00 |
| 2025-12-17 | 15.04 | 15.12 | 0.08 | 0.53% | 14.90 | 15.17 | 48775 | 7330.33 | 0.87% | 0.00 |
| 2025-12-16 | 15.35 | 15.04 | -0.29 | -1.89% | 15.01 | 15.43 | 63175 | 9549.64 | 1.12% | 0.00 |
| 2025-12-15 | 15.32 | 15.33 | 0.05 | 0.33% | 15.17 | 15.40 | 50331 | 7706.48 | 0.89% | 0.00 |
| 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 |
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。
