| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 13.60 | 13.64 | 0.17 | 1.26% | 13.40 | 13.78 | 57953 | 7875.25 | 3.10% | 0.00 |
| 2025-10-24 | 13.25 | 13.47 | 0.22 | 1.66% | 13.23 | 13.50 | 47509 | 6368.17 | 2.54% | 92.00 |
| 2025-10-23 | 13.05 | 13.25 | 0.15 | 1.15% | 12.96 | 13.28 | 40547 | 5322.38 | 2.17% | 0.00 |
| 2025-10-22 | 12.95 | 13.10 | 0.03 | 0.23% | 12.95 | 13.22 | 31260 | 4097.15 | 1.67% | 10.00 |
| 2025-10-21 | 12.87 | 13.07 | 0.19 | 1.48% | 12.80 | 13.08 | 41658 | 5412.05 | 2.23% | 0.00 |
| 2025-10-20 | 12.92 | 12.88 | 0.21 | 1.66% | 12.74 | 12.96 | 51316 | 6600.60 | 2.74% | 0.00 |
| 2025-10-17 | 12.88 | 12.67 | -0.24 | -1.86% | 12.65 | 13.01 | 38675 | 4958.36 | 2.07% | 0.00 |
| 2025-10-16 | 13.16 | 12.91 | -0.22 | -1.68% | 12.86 | 13.19 | 29616 | 3837.57 | 1.58% | 0.00 |
| 2025-10-15 | 13.06 | 13.13 | 0.20 | 1.55% | 12.93 | 13.25 | 39005 | 5109.52 | 2.09% | 0.00 |
| 2025-10-14 | 13.21 | 12.93 | -0.28 | -2.12% | 12.88 | 13.38 | 42897 | 5625.18 | 2.29% | 0.00 |
| 2025-10-13 | 12.93 | 13.21 | -0.02 | -0.15% | 12.31 | 13.26 | 55109 | 7132.67 | 2.95% | 0.00 |
| 2025-10-10 | 13.40 | 13.23 | -0.23 | -1.71% | 13.20 | 13.49 | 49944 | 6630.12 | 2.67% | 0.00 |
| 2025-10-09 | 13.33 | 13.46 | 0.13 | 0.98% | 13.32 | 13.73 | 70816 | 9613.84 | 3.79% | 7.00 |
| 2025-09-30 | 13.62 | 13.33 | -0.16 | -1.19% | 13.28 | 13.73 | 51330 | 6886.45 | 2.75% | 0.00 |
| 2025-09-29 | 13.40 | 13.49 | 0.09 | 0.67% | 13.12 | 13.60 | 50602 | 6791.67 | 2.71% | 0.00 |
| 2025-09-26 | 13.85 | 13.40 | -0.38 | -2.76% | 13.40 | 13.87 | 51541 | 6978.73 | 2.76% | 0.00 |
| 2025-09-25 | 14.01 | 13.78 | -0.21 | -1.50% | 13.75 | 14.13 | 57557 | 8014.74 | 3.08% | 0.00 |
| 2025-09-24 | 13.56 | 13.99 | 0.36 | 2.64% | 13.43 | 13.99 | 68442 | 9481.96 | 3.66% | 0.00 |
| 2025-09-23 | 13.87 | 13.63 | -0.24 | -1.73% | 13.19 | 13.93 | 77390 | 10407.89 | 4.14% | 0.00 |
| 2025-09-22 | 13.79 | 13.87 | 0.09 | 0.65% | 13.68 | 14.07 | 52708 | 7312.99 | 2.82% | 0.00 |
| 2025-09-19 | 13.87 | 13.78 | 0.02 | 0.15% | 13.65 | 13.96 | 45544 | 6271.96 | 2.44% | 0.00 |
| 2025-09-18 | 13.95 | 13.76 | -0.16 | -1.15% | 13.65 | 14.21 | 69752 | 9715.19 | 3.73% | 0.00 |
| 2025-09-17 | 13.89 | 13.92 | -0.02 | -0.14% | 13.86 | 14.08 | 45012 | 6285.43 | 2.41% | 0.00 |
| 2025-09-16 | 13.78 | 13.94 | 0.18 | 1.31% | 13.69 | 13.95 | 41114 | 5690.76 | 2.20% | 0.00 |
| 2025-09-15 | 13.80 | 13.76 | -0.07 | -0.51% | 13.63 | 13.86 | 42585 | 5846.07 | 2.28% | 6.00 |
| 2025-09-12 | 13.84 | 13.83 | -0.02 | -0.14% | 13.79 | 14.15 | 68254 | 9542.61 | 3.65% | 0.00 |
| 2025-09-11 | 13.66 | 13.85 | 0.13 | 0.95% | 13.48 | 13.88 | 77287 | 10594.57 | 4.13% | 0.00 |
| 2025-09-10 | 13.18 | 13.72 | 0.60 | 4.57% | 13.11 | 13.89 | 114255 | 15520.86 | 6.11% | 0.00 |
| 2025-09-09 | 13.36 | 13.12 | -0.31 | -2.31% | 13.09 | 13.43 | 56781 | 7511.08 | 3.04% | 0.00 |
| 2025-09-08 | 13.28 | 13.43 | 0.07 | 0.52% | 13.25 | 13.44 | 49217 | 6576.19 | 2.63% | 0.00 |
| 2025-09-05 | 13.23 | 13.36 | 0.23 | 1.75% | 13.05 | 13.38 | 54639 | 7244.88 | 2.92% | 0.00 |
| 2025-09-04 | 13.22 | 13.13 | -0.02 | -0.15% | 12.94 | 13.42 | 66265 | 8768.94 | 3.54% | 0.00 |
| 2025-09-03 | 13.61 | 13.15 | -0.40 | -2.95% | 13.09 | 13.68 | 75633 | 10108.05 | 4.05% | 0.00 |
| 2025-09-02 | 14.09 | 13.55 | -0.53 | -3.76% | 13.39 | 14.17 | 80895 | 11025.20 | 4.33% | 0.00 |
| 2025-09-01 | 13.94 | 14.08 | 0.19 | 1.37% | 13.94 | 14.26 | 72121 | 10179.72 | 3.86% | 0.00 |
| 2025-08-29 | 14.31 | 13.89 | -0.34 | -2.39% | 13.88 | 14.34 | 75634 | 10593.37 | 4.05% | 2.00 |
| 2025-08-28 | 14.00 | 14.23 | 0.20 | 1.43% | 13.50 | 14.42 | 113453 | 15893.45 | 6.07% | 0.00 |
| 2025-08-27 | 14.78 | 14.03 | -0.68 | -4.62% | 14.02 | 14.87 | 108614 | 15747.75 | 5.81% | 0.00 |
| 2025-08-26 | 14.70 | 14.71 | -0.03 | -0.20% | 14.50 | 14.88 | 81305 | 12022.17 | 4.35% | 0.00 |
| 2025-08-25 | 14.88 | 14.74 | -0.08 | -0.54% | 14.63 | 14.98 | 95312 | 14089.17 | 5.10% | 1.00 |
| 2025-08-22 | 14.80 | 14.82 | 0.05 | 0.34% | 14.61 | 14.85 | 78212 | 11532.10 | 4.18% | 0.00 |
| 2025-08-21 | 14.99 | 14.77 | -0.19 | -1.27% | 14.68 | 15.04 | 70165 | 10401.88 | 3.75% | 0.00 |
| 2025-08-20 | 14.69 | 14.96 | 0.23 | 1.56% | 14.50 | 14.98 | 89717 | 13218.61 | 4.80% | 20.00 |
| 2025-08-19 | 14.80 | 14.73 | -0.05 | -0.34% | 14.58 | 14.81 | 61034 | 8976.90 | 3.26% | 0.00 |
| 2025-08-18 | 14.51 | 14.78 | 0.27 | 1.86% | 14.50 | 14.88 | 93297 | 13723.51 | 4.99% | 0.00 |
| 2025-08-15 | 14.26 | 14.51 | 0.27 | 1.90% | 14.26 | 14.54 | 65671 | 9497.74 | 3.51% | 0.00 |
| 2025-08-14 | 14.70 | 14.24 | -0.47 | -3.20% | 14.22 | 14.76 | 80907 | 11672.31 | 4.33% | 0.00 |
| 2025-08-13 | 14.63 | 14.71 | 0.02 | 0.14% | 14.55 | 14.74 | 73735 | 10795.30 | 3.94% | 0.00 |
| 2025-08-12 | 14.70 | 14.69 | -0.08 | -0.54% | 14.54 | 14.79 | 70359 | 10300.52 | 3.76% | 0.00 |
| 2025-08-11 | 14.47 | 14.77 | 0.26 | 1.79% | 14.44 | 14.85 | 88075 | 12941.14 | 4.71% | 0.00 |
| 2025-08-08 | 14.55 | 14.51 | -0.05 | -0.34% | 14.27 | 14.67 | 86072 | 12454.70 | 4.60% | 0.00 |
| 2025-08-07 | 14.68 | 14.56 | -0.19 | -1.29% | 14.45 | 14.75 | 86658 | 12626.78 | 4.63% | 0.00 |
| 2025-08-06 | 14.65 | 14.75 | 0.04 | 0.27% | 14.58 | 14.76 | 108952 | 15991.65 | 5.83% | 0.00 |
| 2025-08-05 | 14.48 | 14.71 | 0.33 | 2.29% | 14.30 | 14.80 | 139624 | 20358.86 | 7.47% | 0.00 |
| 2025-08-04 | 14.01 | 14.38 | 0.20 | 1.41% | 13.95 | 14.39 | 91654 | 13071.82 | 4.90% | 0.00 |
| 2025-08-01 | 13.95 | 14.18 | 0.15 | 1.07% | 13.85 | 14.22 | 87825 | 12348.84 | 4.70% | 7.00 |
| 2025-07-31 | 14.00 | 14.03 | 0.06 | 0.43% | 13.98 | 14.45 | 147552 | 20968.75 | 7.89% | 0.00 |
| 2025-07-30 | 14.16 | 13.97 | -0.19 | -1.34% | 13.83 | 14.20 | 89904 | 12570.38 | 4.81% | 7.00 |
| 2025-07-29 | 14.11 | 14.16 | -0.03 | -0.21% | 13.90 | 14.20 | 90887 | 12763.43 | 4.86% | 0.00 |
| 2025-07-28 | 14.03 | 14.19 | 0.04 | 0.28% | 13.96 | 14.27 | 132937 | 18767.46 | 7.11% | 0.00 |
| 2025-07-25 | 13.59 | 14.15 | 0.52 | 3.82% | 13.52 | 14.62 | 216062 | 30687.13 | 11.56% | 0.00 |
| 2025-07-24 | 13.38 | 13.63 | 0.20 | 1.49% | 13.38 | 13.67 | 56444 | 7653.33 | 3.02% | 0.00 |
| 2025-07-23 | 13.64 | 13.43 | -0.21 | -1.54% | 13.36 | 13.77 | 79974 | 10796.06 | 4.28% | 0.00 |
| 2025-07-22 | 13.85 | 13.64 | -0.22 | -1.59% | 13.52 | 13.94 | 102704 | 14026.26 | 5.49% | 0.00 |
| 2025-07-21 | 13.81 | 13.86 | -0.08 | -0.57% | 13.65 | 13.96 | 126827 | 17455.96 | 6.78% | 5.00 |
| 2025-07-18 | 13.62 | 13.94 | 0.32 | 2.35% | 13.43 | 14.10 | 186611 | 25753.41 | 9.98% | 0.00 |
| 2025-07-17 | 13.60 | 13.62 | -0.02 | -0.15% | 13.49 | 13.68 | 96488 | 13099.70 | 5.16% | 0.00 |
| 2025-07-16 | 13.78 | 13.64 | -0.20 | -1.45% | 13.48 | 13.96 | 154693 | 21144.03 | 8.27% | 10.00 |
| 2025-07-15 | 13.40 | 13.84 | 0.48 | 3.59% | 13.32 | 13.86 | 203208 | 27720.76 | 10.87% | 20.00 |
| 2025-07-14 | 13.43 | 13.36 | -0.03 | -0.22% | 13.26 | 13.43 | 33789 | 4502.85 | 1.81% | 0.00 |
| 2025-07-11 | 13.28 | 13.39 | 0.06 | 0.45% | 13.26 | 13.45 | 43448 | 5803.30 | 2.32% | 0.00 |
| 2025-07-10 | 13.45 | 13.33 | -0.16 | -1.19% | 13.28 | 13.52 | 42506 | 5684.64 | 2.27% | 0.00 |
| 2025-07-09 | 13.45 | 13.49 | 0.04 | 0.30% | 13.38 | 13.57 | 58305 | 7863.74 | 3.12% | 0.00 |
| 2025-07-08 | 13.25 | 13.45 | 0.21 | 1.59% | 13.13 | 13.48 | 50016 | 6702.85 | 2.68% | 0.00 |
| 2025-07-07 | 13.14 | 13.24 | 0.02 | 0.15% | 13.12 | 13.28 | 34619 | 4571.52 | 1.85% | 0.00 |
| 2025-07-04 | 13.44 | 13.22 | -0.22 | -1.64% | 13.19 | 13.45 | 51800 | 6881.71 | 2.77% | 0.00 |
| 2025-07-03 | 13.38 | 13.44 | 0.06 | 0.45% | 13.34 | 13.55 | 35915 | 4818.56 | 1.92% | 0.00 |
| 2025-07-02 | 13.49 | 13.38 | -0.12 | -0.89% | 13.22 | 13.51 | 45833 | 6110.32 | 2.45% | 0.00 |
| 2025-07-01 | 13.50 | 13.50 | -0.01 | -0.07% | 13.37 | 13.64 | 64874 | 8750.63 | 3.47% | 0.00 |
| 2025-06-30 | 13.41 | 13.51 | 0.06 | 0.45% | 13.41 | 13.65 | 75521 | 10218.96 | 4.04% | 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。
