| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-15 | 12.73 | 12.57 | -0.09 | -0.71% | 12.45 | 12.73 | 47914 | 6007.71 | 0.85% | 0.00 |
| 2025-01-14 | 12.25 | 12.66 | 0.44 | 3.60% | 12.25 | 12.66 | 67454 | 8427.72 | 1.20% | 2.00 |
| 2025-01-13 | 12.02 | 12.22 | 0.14 | 1.16% | 11.81 | 12.23 | 50282 | 6072.58 | 0.89% | 0.00 |
| 2025-01-10 | 12.34 | 12.08 | -0.26 | -2.11% | 12.08 | 12.50 | 47978 | 5897.17 | 0.85% | 0.00 |
| 2025-01-09 | 12.29 | 12.34 | -0.04 | -0.32% | 12.19 | 12.56 | 50743 | 6288.16 | 0.90% | 0.00 |
| 2025-01-08 | 12.58 | 12.38 | -0.20 | -1.59% | 12.05 | 12.58 | 73149 | 9018.22 | 1.30% | 0.00 |
| 2025-01-07 | 12.60 | 12.58 | -0.06 | -0.47% | 12.37 | 12.65 | 56085 | 7009.06 | 1.00% | 0.00 |
| 2025-01-06 | 12.39 | 12.64 | 0.25 | 2.02% | 12.31 | 12.78 | 71010 | 8931.82 | 1.26% | 0.00 |
| 2025-01-03 | 12.79 | 12.39 | -0.36 | -2.82% | 12.31 | 12.83 | 77597 | 9774.12 | 1.38% | 0.00 |
| 2025-01-02 | 13.30 | 12.75 | -0.53 | -3.99% | 12.60 | 13.37 | 93791 | 12181.93 | 1.67% | 0.00 |
| 2024-12-31 | 13.83 | 13.28 | -0.55 | -3.98% | 13.24 | 13.88 | 88606 | 11951.10 | 1.57% | 0.00 |
| 2024-12-30 | 13.81 | 13.83 | 0.00 | 0.00% | 13.60 | 13.98 | 54546 | 7540.71 | 0.97% | 0.00 |
| 2024-12-27 | 14.00 | 13.83 | -0.18 | -1.28% | 13.78 | 14.07 | 73892 | 10292.23 | 1.31% | 0.00 |
| 2024-12-26 | 13.88 | 14.01 | 0.07 | 0.50% | 13.81 | 14.15 | 79179 | 11085.29 | 1.41% | 0.00 |
| 2024-12-25 | 14.15 | 13.94 | -0.01 | -0.07% | 13.82 | 14.35 | 82400 | 11539.14 | 1.46% | 0.00 |
| 2024-12-24 | 13.90 | 13.95 | 0.12 | 0.87% | 13.76 | 14.14 | 68285 | 9525.03 | 1.21% | 0.00 |
| 2024-12-23 | 14.56 | 13.83 | -0.66 | -4.55% | 13.78 | 14.56 | 102395 | 14365.48 | 1.82% | 0.00 |
| 2024-12-20 | 14.27 | 14.49 | 0.24 | 1.68% | 13.91 | 14.51 | 113369 | 16163.64 | 2.02% | 0.00 |
| 2024-12-19 | 14.16 | 14.25 | -0.10 | -0.70% | 14.08 | 14.70 | 122400 | 17552.98 | 2.18% | 0.00 |
| 2024-12-18 | 14.00 | 14.35 | 0.43 | 3.09% | 13.82 | 14.63 | 120803 | 17251.96 | 2.15% | 0.00 |
| 2024-12-17 | 14.30 | 13.92 | -0.46 | -3.20% | 13.86 | 14.38 | 91707 | 12888.09 | 1.63% | 1.00 |
| 2024-12-16 | 14.36 | 14.38 | -0.06 | -0.42% | 14.20 | 14.57 | 101343 | 14573.72 | 1.80% | 0.00 |
| 2024-12-13 | 14.94 | 14.44 | -0.64 | -4.24% | 14.38 | 14.94 | 168993 | 24665.29 | 3.00% | 0.00 |
| 2024-12-12 | 15.25 | 15.08 | -0.31 | -2.01% | 14.91 | 15.48 | 185339 | 27963.11 | 3.29% | 0.00 |
| 2024-12-11 | 15.12 | 15.39 | 0.32 | 2.12% | 15.00 | 15.70 | 223591 | 34400.03 | 3.97% | 12.00 |
| 2024-12-10 | 15.27 | 15.07 | 0.14 | 0.94% | 14.98 | 15.71 | 274391 | 41967.28 | 4.88% | 14.00 |
| 2024-12-09 | 14.65 | 14.93 | 0.31 | 2.12% | 14.50 | 15.26 | 213710 | 31775.38 | 3.80% | 0.00 |
| 2024-12-06 | 14.57 | 14.62 | -0.02 | -0.14% | 14.30 | 14.86 | 155600 | 22644.14 | 2.77% | 0.00 |
| 2024-12-05 | 14.50 | 14.64 | 0.07 | 0.48% | 14.39 | 14.80 | 134141 | 19580.77 | 2.38% | 0.00 |
| 2024-12-04 | 14.70 | 14.57 | -0.30 | -2.02% | 14.38 | 14.94 | 188573 | 27583.68 | 3.35% | 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。
