| 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 | 12.60 | 12.60 | -0.06 | -0.47% | 12.45 | 12.78 | 41776 | 5263.23 | 2.23% | 0.00 |
| 2025-04-02 | 12.76 | 12.66 | -0.02 | -0.16% | 12.60 | 12.86 | 27585 | 3514.58 | 1.48% | 0.00 |
| 2025-04-01 | 12.75 | 12.68 | 0.00 | 0.00% | 12.66 | 12.94 | 40399 | 5177.42 | 2.16% | 0.00 |
| 2025-03-31 | 12.70 | 12.68 | -0.04 | -0.31% | 12.33 | 12.74 | 52727 | 6611.11 | 2.82% | 0.00 |
| 2025-03-28 | 13.03 | 12.72 | -0.31 | -2.38% | 12.72 | 13.25 | 50757 | 6559.03 | 2.71% | 1.00 |
| 2025-03-27 | 13.20 | 13.03 | -0.23 | -1.73% | 12.84 | 13.22 | 42543 | 5545.64 | 2.28% | 0.00 |
| 2025-03-26 | 12.91 | 13.26 | 0.32 | 2.47% | 12.91 | 13.51 | 66526 | 8811.49 | 3.56% | 0.00 |
| 2025-03-25 | 13.39 | 12.94 | -0.42 | -3.14% | 12.80 | 13.39 | 78641 | 10258.45 | 4.21% | 10.00 |
| 2025-03-24 | 14.04 | 13.36 | -0.80 | -5.65% | 13.02 | 14.20 | 102734 | 13942.95 | 5.50% | 20.00 |
| 2025-03-21 | 14.48 | 14.16 | -0.45 | -3.08% | 14.09 | 14.57 | 83562 | 11908.36 | 4.47% | 0.00 |
| 2025-03-20 | 14.68 | 14.61 | -0.12 | -0.81% | 14.48 | 15.03 | 86412 | 12725.22 | 4.62% | 0.00 |
| 2025-03-19 | 15.00 | 14.73 | -0.40 | -2.64% | 14.61 | 15.03 | 100323 | 14811.24 | 5.37% | 0.00 |
| 2025-03-18 | 15.00 | 15.13 | 0.14 | 0.93% | 14.78 | 15.16 | 124676 | 18733.36 | 6.67% | 5.00 |
| 2025-03-17 | 14.73 | 14.99 | 0.15 | 1.01% | 14.54 | 15.15 | 113278 | 16914.01 | 6.06% | 1.00 |
| 2025-03-14 | 14.95 | 14.84 | 0.04 | 0.27% | 14.25 | 14.98 | 116765 | 17091.45 | 6.25% | 21.00 |
| 2025-03-13 | 14.98 | 14.80 | -0.18 | -1.20% | 14.44 | 15.10 | 128066 | 18913.74 | 6.85% | 0.00 |
| 2025-03-12 | 14.44 | 14.98 | 0.56 | 3.88% | 14.41 | 15.58 | 209855 | 31684.11 | 11.22% | 20.00 |
| 2025-03-11 | 14.26 | 14.42 | -0.05 | -0.35% | 14.15 | 14.46 | 54586 | 7797.94 | 2.92% | 0.00 |
| 2025-03-10 | 14.67 | 14.47 | -0.19 | -1.30% | 14.34 | 14.74 | 66875 | 9678.80 | 3.58% | 0.00 |
| 2025-03-07 | 14.96 | 14.66 | -0.25 | -1.68% | 14.55 | 15.22 | 108372 | 16107.99 | 5.80% | 2.00 |
| 2025-03-06 | 14.38 | 14.91 | 0.53 | 3.69% | 14.38 | 15.02 | 124927 | 18426.49 | 6.68% | 0.00 |
| 2025-03-05 | 14.20 | 14.38 | 0.41 | 2.93% | 14.12 | 14.80 | 117751 | 16971.68 | 6.30% | 5.00 |
| 2025-03-04 | 13.58 | 13.97 | 0.22 | 1.60% | 13.57 | 14.03 | 52650 | 7289.53 | 2.82% | 0.00 |
| 2025-03-03 | 13.82 | 13.75 | 0.08 | 0.59% | 13.52 | 14.09 | 57758 | 8015.79 | 3.09% | 0.00 |
| 2025-02-28 | 14.53 | 13.67 | -1.03 | -7.01% | 13.65 | 14.64 | 72041 | 10101.45 | 3.85% | 31.00 |
| 2025-02-27 | 14.89 | 14.70 | -0.18 | -1.21% | 14.44 | 15.06 | 73749 | 10828.83 | 3.94% | 0.00 |
| 2025-02-26 | 14.93 | 14.88 | 0.05 | 0.34% | 14.65 | 14.94 | 76042 | 11246.08 | 4.07% | 3.00 |
| 2025-02-25 | 14.66 | 14.83 | -0.06 | -0.40% | 14.54 | 15.07 | 74769 | 11080.14 | 4.00% | 0.00 |
| 2025-02-24 | 14.90 | 14.89 | -0.16 | -1.06% | 14.65 | 15.11 | 97764 | 14510.39 | 5.23% | 0.00 |
| 2025-02-21 | 14.73 | 15.05 | 0.39 | 2.66% | 14.63 | 15.21 | 140013 | 21018.89 | 7.49% | 1.00 |
| 2025-02-20 | 14.31 | 14.66 | 0.41 | 2.88% | 14.30 | 15.06 | 121440 | 17849.03 | 6.50% | 0.00 |
| 2025-02-19 | 13.82 | 14.25 | 0.43 | 3.11% | 13.80 | 14.32 | 60930 | 8599.87 | 3.26% | 0.00 |
| 2025-02-18 | 14.56 | 13.82 | -0.80 | -5.47% | 13.77 | 14.63 | 70496 | 9977.39 | 3.77% | 0.00 |
| 2025-02-17 | 14.42 | 14.62 | 0.16 | 1.11% | 14.40 | 14.84 | 83210 | 12176.67 | 4.45% | 0.00 |
| 2025-02-14 | 14.21 | 14.46 | 0.24 | 1.69% | 14.02 | 14.58 | 79966 | 11506.04 | 4.28% | 0.00 |
| 2025-02-13 | 14.56 | 14.22 | -0.27 | -1.86% | 14.12 | 14.58 | 68326 | 9759.66 | 3.65% | 0.00 |
| 2025-02-12 | 14.41 | 14.49 | 0.08 | 0.56% | 14.37 | 14.64 | 68922 | 10002.37 | 3.69% | 0.00 |
| 2025-02-11 | 14.47 | 14.41 | -0.12 | -0.83% | 14.23 | 14.54 | 63340 | 9114.84 | 3.39% | 0.00 |
| 2025-02-10 | 14.20 | 14.53 | 0.52 | 3.71% | 14.10 | 14.56 | 92533 | 13338.06 | 4.95% | 5.00 |
| 2025-02-07 | 13.90 | 14.01 | 0.09 | 0.65% | 13.76 | 14.27 | 92366 | 12967.53 | 4.94% | 15.00 |
| 2025-02-06 | 13.80 | 13.92 | 0.32 | 2.35% | 13.36 | 13.93 | 83893 | 11463.94 | 4.49% | 0.00 |
| 2025-02-05 | 13.25 | 13.60 | 0.28 | 2.10% | 13.06 | 13.81 | 81328 | 10948.73 | 4.35% | 0.00 |
| 2025-01-27 | 13.76 | 13.32 | -0.44 | -3.20% | 13.31 | 13.88 | 58748 | 7955.12 | 3.14% | 0.00 |
| 2025-01-24 | 13.09 | 13.76 | 0.59 | 4.48% | 13.00 | 13.78 | 83507 | 11298.60 | 4.47% | 0.00 |
| 2025-01-23 | 13.13 | 13.17 | 0.19 | 1.46% | 13.09 | 13.65 | 77322 | 10369.43 | 4.14% | 0.00 |
| 2025-01-22 | 13.02 | 12.98 | -0.13 | -0.99% | 12.88 | 13.24 | 42334 | 5523.76 | 2.26% | 0.00 |
| 2025-01-21 | 13.23 | 13.11 | -0.07 | -0.53% | 12.88 | 13.37 | 50900 | 6656.90 | 2.72% | 0.00 |
| 2025-01-20 | 12.95 | 13.18 | 0.33 | 2.57% | 12.82 | 13.35 | 66607 | 8754.16 | 3.56% | 0.00 |
| 2025-01-17 | 12.90 | 12.85 | -0.12 | -0.93% | 12.66 | 13.03 | 56372 | 7240.30 | 3.02% | 0.00 |
| 2025-01-16 | 12.98 | 12.97 | 0.19 | 1.49% | 12.84 | 13.25 | 56870 | 7404.66 | 3.04% | 0.00 |
| 2025-01-15 | 13.08 | 12.78 | -0.27 | -2.07% | 12.74 | 13.17 | 52830 | 6821.96 | 2.83% | 0.00 |
| 2025-01-14 | 12.33 | 13.05 | 0.74 | 6.01% | 12.33 | 13.07 | 77120 | 9879.44 | 4.13% | 0.00 |
| 2025-01-13 | 12.01 | 12.31 | 0.10 | 0.82% | 11.71 | 12.33 | 61035 | 7364.31 | 3.26% | 0.00 |
| 2025-01-10 | 13.15 | 12.21 | -1.00 | -7.57% | 12.21 | 13.30 | 98708 | 12552.62 | 5.28% | 0.00 |
| 2025-01-09 | 13.18 | 13.21 | -0.01 | -0.08% | 13.06 | 13.57 | 87050 | 11597.54 | 4.66% | 0.00 |
| 2025-01-08 | 13.44 | 13.22 | -0.37 | -2.72% | 12.59 | 13.56 | 130583 | 17064.82 | 6.98% | 0.00 |
| 2025-01-07 | 13.30 | 13.59 | 0.19 | 1.42% | 13.07 | 13.74 | 108252 | 14507.37 | 5.79% | 0.00 |
| 2025-01-06 | 14.12 | 13.40 | -0.87 | -6.10% | 13.23 | 14.28 | 126916 | 17361.32 | 6.79% | 0.00 |
| 2025-01-03 | 15.77 | 14.27 | -0.92 | -6.06% | 14.00 | 16.00 | 167464 | 25253.59 | 8.96% | 0.00 |
| 2025-01-02 | 15.33 | 15.19 | -0.29 | -1.87% | 14.90 | 15.91 | 127477 | 19698.16 | 6.82% | 35.00 |
| 2024-12-31 | 15.80 | 15.48 | -0.32 | -2.03% | 15.45 | 16.60 | 164824 | 26164.22 | 8.82% | 0.00 |
| 2024-12-30 | 15.01 | 15.80 | 0.85 | 5.69% | 14.43 | 16.77 | 177473 | 27939.75 | 9.49% | 12.00 |
| 2024-12-27 | 15.28 | 14.95 | -0.32 | -2.10% | 14.92 | 15.52 | 68746 | 10480.33 | 3.68% | 0.00 |
| 2024-12-26 | 14.88 | 15.27 | 0.37 | 2.48% | 14.72 | 15.43 | 80439 | 12262.26 | 4.30% | 0.00 |
| 2024-12-25 | 15.83 | 14.90 | -0.96 | -6.05% | 14.55 | 15.88 | 126281 | 18873.55 | 6.75% | 0.00 |
| 2024-12-24 | 15.80 | 15.86 | 0.29 | 1.86% | 15.30 | 16.10 | 109356 | 17283.13 | 5.85% | 0.00 |
| 2024-12-23 | 16.55 | 15.57 | -1.03 | -6.20% | 15.49 | 16.59 | 116826 | 18617.00 | 6.25% | 5.00 |
| 2024-12-20 | 16.35 | 16.60 | 0.12 | 0.73% | 16.11 | 16.88 | 137217 | 22731.21 | 7.34% | 0.00 |
| 2024-12-19 | 15.50 | 16.48 | 0.74 | 4.70% | 15.50 | 16.55 | 164031 | 26702.54 | 8.77% | 12.00 |
| 2024-12-18 | 15.28 | 15.74 | 0.45 | 2.94% | 14.87 | 15.95 | 80347 | 12465.31 | 4.30% | 0.00 |
| 2024-12-17 | 16.14 | 15.29 | -0.75 | -4.68% | 15.19 | 16.14 | 87512 | 13574.58 | 4.68% | 0.00 |
| 2024-12-16 | 16.32 | 16.04 | -0.27 | -1.66% | 15.91 | 16.60 | 120553 | 19579.42 | 6.45% | 0.00 |
| 2024-12-13 | 16.40 | 16.31 | -0.32 | -1.92% | 16.22 | 16.88 | 141156 | 23335.76 | 7.55% | 0.00 |
| 2024-12-12 | 16.50 | 16.63 | 0.28 | 1.71% | 16.46 | 17.09 | 164007 | 27409.88 | 8.77% | 0.00 |
| 2024-12-11 | 15.90 | 16.35 | 0.41 | 2.57% | 15.90 | 16.41 | 100092 | 16210.84 | 5.35% | 6.00 |
| 2024-12-10 | 16.14 | 15.94 | 0.23 | 1.46% | 15.92 | 16.37 | 118958 | 19195.49 | 6.36% | 30.00 |
| 2024-12-09 | 15.90 | 15.71 | -0.19 | -1.19% | 15.47 | 16.03 | 66735 | 10514.33 | 3.57% | 0.00 |
| 2024-12-06 | 15.67 | 15.90 | 0.22 | 1.40% | 15.66 | 16.07 | 97631 | 15560.89 | 5.22% | 0.00 |
| 2024-12-05 | 15.46 | 15.68 | 0.22 | 1.42% | 15.34 | 15.78 | 53566 | 8391.05 | 2.87% | 0.00 |
| 2024-12-04 | 15.89 | 15.46 | -0.50 | -3.13% | 15.28 | 16.04 | 72732 | 11370.49 | 3.89% | 0.00 |
中富通(300560)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。
