| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 13.49 | 13.45 | -0.02 | -0.15% | 13.37 | 13.66 | 76717 | 10347.28 | 4.10% | 0.00 |
| 2025-06-26 | 13.25 | 13.47 | 0.23 | 1.74% | 13.21 | 13.59 | 106558 | 14314.06 | 5.70% | 0.00 |
| 2025-06-25 | 13.27 | 13.24 | 0.08 | 0.61% | 13.06 | 13.29 | 74423 | 9802.85 | 3.98% | 0.00 |
| 2025-06-24 | 12.96 | 13.16 | 0.16 | 1.23% | 12.95 | 13.24 | 87475 | 11489.94 | 4.68% | 0.00 |
| 2025-06-23 | 12.47 | 13.00 | 0.51 | 4.08% | 12.40 | 13.02 | 83936 | 10747.16 | 4.49% | 0.00 |
| 2025-06-20 | 12.70 | 12.49 | -0.20 | -1.58% | 12.35 | 12.88 | 69346 | 8712.11 | 3.71% | 0.00 |
| 2025-06-19 | 12.71 | 12.69 | -0.09 | -0.70% | 12.62 | 13.01 | 63405 | 8104.85 | 3.39% | 0.00 |
| 2025-06-18 | 12.71 | 12.78 | -0.02 | -0.16% | 12.58 | 12.83 | 53751 | 6823.11 | 2.87% | 0.00 |
| 2025-06-17 | 12.68 | 12.80 | 0.08 | 0.63% | 12.60 | 12.87 | 40545 | 5159.77 | 2.17% | 0.00 |
| 2025-06-16 | 12.39 | 12.72 | 0.29 | 2.33% | 12.33 | 12.81 | 52025 | 6600.72 | 2.78% | 0.00 |
| 2025-06-13 | 12.71 | 12.43 | -0.37 | -2.89% | 12.36 | 12.80 | 50029 | 6266.23 | 2.68% | 0.00 |
| 2025-06-12 | 12.79 | 12.80 | -0.02 | -0.16% | 12.67 | 12.97 | 45159 | 5797.61 | 2.42% | 0.00 |
| 2025-06-11 | 12.72 | 12.82 | 0.09 | 0.71% | 12.65 | 12.90 | 43883 | 5609.46 | 2.35% | 0.00 |
| 2025-06-10 | 12.95 | 12.73 | -0.17 | -1.32% | 12.53 | 12.99 | 48287 | 6147.81 | 2.58% | 0.00 |
| 2025-06-09 | 12.85 | 12.90 | 0.14 | 1.10% | 12.74 | 12.93 | 43459 | 5585.49 | 2.32% | 0.00 |
| 2025-06-06 | 12.64 | 12.76 | 0.06 | 0.47% | 12.60 | 12.80 | 47355 | 6014.76 | 2.53% | 1.00 |
| 2025-06-05 | 12.48 | 12.70 | 0.27 | 2.17% | 12.38 | 12.74 | 57183 | 7196.22 | 3.06% | 0.00 |
| 2025-06-04 | 12.30 | 12.43 | 0.15 | 1.22% | 12.25 | 12.45 | 32229 | 3991.32 | 1.72% | 0.00 |
| 2025-06-03 | 12.21 | 12.28 | -0.05 | -0.41% | 12.14 | 12.51 | 39157 | 4851.28 | 2.09% | 0.00 |
| 2025-05-30 | 12.56 | 12.33 | -0.32 | -2.53% | 12.26 | 12.63 | 45622 | 5655.73 | 2.44% | 0.00 |
| 2025-05-29 | 12.31 | 12.65 | 0.39 | 3.18% | 12.23 | 12.65 | 77907 | 9753.78 | 4.17% | 0.00 |
| 2025-05-28 | 12.25 | 12.26 | 0.04 | 0.33% | 12.13 | 12.66 | 90473 | 11204.62 | 4.84% | 0.00 |
| 2025-05-27 | 12.25 | 12.22 | -0.06 | -0.49% | 12.07 | 12.33 | 35928 | 4368.69 | 1.92% | 0.00 |
| 2025-05-26 | 11.92 | 12.28 | 0.36 | 3.02% | 11.90 | 12.32 | 55534 | 6787.01 | 2.97% | 0.00 |
| 2025-05-23 | 12.22 | 11.92 | -0.27 | -2.21% | 11.92 | 12.33 | 49187 | 5972.71 | 2.63% | 0.00 |
| 2025-05-22 | 12.39 | 12.19 | -0.24 | -1.93% | 12.11 | 12.55 | 40137 | 4934.03 | 2.15% | 0.00 |
| 2025-05-21 | 12.57 | 12.43 | -0.13 | -1.04% | 12.31 | 12.59 | 31684 | 3937.71 | 1.69% | 0.00 |
| 2025-05-20 | 12.46 | 12.56 | 0.02 | 0.16% | 12.40 | 12.59 | 45392 | 5674.78 | 2.43% | 0.00 |
| 2025-05-19 | 12.34 | 12.54 | 0.14 | 1.13% | 12.23 | 12.61 | 40234 | 5006.18 | 2.15% | 0.00 |
| 2025-05-16 | 12.32 | 12.40 | 0.04 | 0.32% | 12.27 | 12.57 | 41045 | 5114.78 | 2.20% | 0.00 |
| 2025-05-15 | 12.44 | 12.36 | -0.11 | -0.88% | 12.26 | 12.47 | 39253 | 4848.84 | 2.10% | 0.00 |
| 2025-05-14 | 12.52 | 12.47 | -0.04 | -0.32% | 12.42 | 12.76 | 47876 | 6003.23 | 2.56% | 0.00 |
| 2025-05-13 | 12.80 | 12.51 | -0.20 | -1.57% | 12.49 | 12.83 | 49341 | 6230.79 | 2.64% | 0.00 |
| 2025-05-12 | 12.60 | 12.71 | 0.26 | 2.09% | 12.53 | 12.75 | 47007 | 5955.64 | 2.51% | 0.00 |
| 2025-05-09 | 12.54 | 12.45 | -0.15 | -1.19% | 12.32 | 12.59 | 45784 | 5698.40 | 2.45% | 1.00 |
| 2025-05-08 | 12.34 | 12.60 | 0.34 | 2.77% | 12.24 | 12.64 | 58023 | 7244.79 | 3.10% | 0.00 |
| 2025-05-07 | 12.35 | 12.26 | 0.06 | 0.49% | 12.09 | 12.38 | 60664 | 7428.13 | 3.24% | 0.00 |
| 2025-05-06 | 11.87 | 12.20 | 0.38 | 3.21% | 11.87 | 12.20 | 62822 | 7603.38 | 3.36% | 8.00 |
| 2025-04-30 | 11.58 | 11.82 | 0.22 | 1.90% | 11.58 | 11.89 | 54363 | 6415.56 | 2.91% | 0.00 |
| 2025-04-29 | 11.18 | 11.60 | 0.34 | 3.02% | 11.18 | 11.74 | 55671 | 6460.56 | 2.98% | 0.00 |
| 2025-04-28 | 11.42 | 11.26 | -0.21 | -1.83% | 11.18 | 11.55 | 43558 | 4921.50 | 2.33% | 0.00 |
| 2025-04-25 | 11.53 | 11.47 | -0.03 | -0.26% | 11.46 | 11.67 | 39828 | 4606.72 | 2.13% | 0.00 |
| 2025-04-24 | 11.69 | 11.50 | -0.31 | -2.62% | 11.36 | 11.81 | 44112 | 5095.52 | 2.36% | 0.00 |
| 2025-04-23 | 11.88 | 11.81 | 0.10 | 0.85% | 11.69 | 11.88 | 44493 | 5241.37 | 2.38% | 0.00 |
| 2025-04-22 | 11.68 | 11.71 | 0.03 | 0.26% | 11.57 | 11.82 | 48950 | 5727.10 | 2.62% | 0.00 |
| 2025-04-21 | 11.49 | 11.68 | 0.25 | 2.19% | 11.23 | 11.74 | 65841 | 7618.28 | 3.52% | 0.00 |
| 2025-04-18 | 11.39 | 11.43 | 0.04 | 0.35% | 11.24 | 11.90 | 80248 | 9224.99 | 4.29% | 0.00 |
| 2025-04-17 | 11.18 | 11.39 | 0.13 | 1.15% | 11.16 | 11.50 | 43655 | 4983.52 | 2.34% | 0.00 |
| 2025-04-16 | 11.50 | 11.26 | -0.28 | -2.43% | 10.99 | 11.50 | 46127 | 5193.55 | 2.47% | 0.00 |
| 2025-04-15 | 11.64 | 11.54 | 0.01 | 0.09% | 11.39 | 11.65 | 37601 | 4322.31 | 2.01% | 0.00 |
| 2025-04-14 | 11.57 | 11.53 | 0.21 | 1.86% | 11.49 | 11.71 | 50515 | 5853.85 | 2.70% | 10.00 |
| 2025-04-11 | 11.45 | 11.32 | -0.03 | -0.26% | 11.22 | 11.52 | 52949 | 6031.69 | 2.83% | 0.00 |
| 2025-04-10 | 11.30 | 11.35 | 0.25 | 2.25% | 11.30 | 11.60 | 67822 | 7766.21 | 3.63% | 0.00 |
| 2025-04-09 | 10.46 | 11.10 | 0.53 | 5.01% | 9.63 | 11.18 | 97013 | 10207.93 | 5.19% | 0.00 |
| 2025-04-08 | 10.21 | 10.57 | 0.49 | 4.86% | 10.21 | 10.89 | 92856 | 9836.08 | 4.97% | 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。
