| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.75 | 15.04 | 0.38 | 2.59% | 14.74 | 15.08 | 59088 | 8838.03 | 3.16% | 41.00 |
| 2026-03-24 | 14.26 | 14.66 | 0.86 | 6.23% | 14.00 | 14.71 | 100409 | 14407.22 | 5.37% | 1.00 |
| 2026-03-23 | 14.21 | 13.80 | -0.95 | -6.44% | 13.66 | 14.57 | 97882 | 13845.18 | 5.24% | 0.00 |
| 2026-03-20 | 15.58 | 14.75 | -0.72 | -4.65% | 14.74 | 15.65 | 75077 | 11325.48 | 4.02% | 0.00 |
| 2026-03-19 | 15.68 | 15.47 | -0.42 | -2.64% | 15.36 | 15.83 | 63391 | 9881.30 | 3.39% | 0.00 |
| 2026-03-18 | 15.23 | 15.89 | 0.87 | 5.79% | 15.05 | 15.92 | 98133 | 15258.42 | 5.25% | 0.00 |
| 2026-03-17 | 15.88 | 15.02 | -0.83 | -5.24% | 15.02 | 15.90 | 75424 | 11591.00 | 4.03% | 0.00 |
| 2026-03-16 | 15.45 | 15.85 | 0.37 | 2.39% | 15.36 | 15.85 | 57854 | 9058.49 | 3.09% | 0.00 |
| 2026-03-13 | 15.76 | 15.48 | -0.38 | -2.40% | 15.47 | 15.84 | 59501 | 9305.50 | 3.18% | 0.00 |
| 2026-03-12 | 16.38 | 15.86 | -0.51 | -3.12% | 15.70 | 16.50 | 79522 | 12785.93 | 4.25% | 0.00 |
| 2026-03-11 | 16.44 | 16.37 | -0.10 | -0.61% | 16.33 | 16.78 | 92770 | 15369.82 | 4.96% | 0.00 |
| 2026-03-10 | 16.28 | 16.47 | 0.51 | 3.20% | 16.14 | 16.72 | 90850 | 14954.13 | 4.86% | 0.00 |
| 2026-03-09 | 15.71 | 15.96 | -0.03 | -0.19% | 15.33 | 16.09 | 63473 | 9938.79 | 3.39% | 0.00 |
| 2026-03-06 | 15.83 | 15.99 | 0.07 | 0.44% | 15.77 | 16.05 | 47022 | 7500.14 | 2.52% | 0.00 |
| 2026-03-05 | 16.00 | 15.92 | 0.29 | 1.86% | 15.80 | 16.20 | 61017 | 9735.23 | 3.26% | 0.00 |
| 2026-03-04 | 15.33 | 15.63 | 0.00 | 0.00% | 15.33 | 15.83 | 60682 | 9491.22 | 3.25% | 0.00 |
| 2026-03-03 | 16.31 | 15.63 | -0.67 | -4.11% | 15.62 | 16.59 | 107013 | 17171.71 | 5.72% | 0.00 |
| 2026-03-02 | 16.92 | 16.30 | -0.87 | -5.07% | 16.26 | 17.07 | 139308 | 22983.71 | 7.45% | 0.00 |
| 2026-02-27 | 16.69 | 17.17 | 0.36 | 2.14% | 16.56 | 17.25 | 120716 | 20532.84 | 6.46% | 0.00 |
| 2026-02-26 | 16.78 | 16.81 | 0.03 | 0.18% | 16.67 | 16.95 | 82750 | 13919.57 | 4.43% | 3.00 |
| 2026-02-25 | 16.91 | 16.78 | -0.16 | -0.94% | 16.71 | 17.01 | 83197 | 13996.49 | 4.45% | 0.00 |
| 2026-02-24 | 16.72 | 16.94 | 0.30 | 1.80% | 16.66 | 17.00 | 82577 | 13928.64 | 4.42% | 0.00 |
| 2026-02-13 | 16.51 | 16.64 | 0.04 | 0.24% | 16.51 | 16.88 | 69532 | 11645.77 | 3.72% | 0.00 |
| 2026-02-12 | 16.49 | 16.60 | 0.12 | 0.73% | 16.34 | 16.76 | 80086 | 13307.03 | 4.28% | 26.00 |
| 2026-02-11 | 16.59 | 16.48 | -0.11 | -0.66% | 16.42 | 16.71 | 73440 | 12158.87 | 3.93% | 0.00 |
| 2026-02-10 | 16.53 | 16.59 | 0.01 | 0.06% | 16.47 | 16.75 | 85321 | 14205.81 | 4.56% | 0.00 |
| 2026-02-09 | 16.30 | 16.58 | 0.39 | 2.41% | 16.30 | 16.64 | 106192 | 17552.84 | 5.68% | 0.00 |
| 2026-02-06 | 16.21 | 16.19 | -0.27 | -1.64% | 15.81 | 16.39 | 111090 | 17949.05 | 5.94% | 0.00 |
| 2026-02-05 | 16.00 | 16.46 | 0.36 | 2.24% | 15.90 | 16.65 | 153626 | 25246.00 | 8.22% | 0.00 |
| 2026-02-04 | 16.07 | 16.10 | -0.10 | -0.62% | 15.90 | 16.25 | 97393 | 15647.25 | 5.21% | 0.00 |
| 2026-02-03 | 15.90 | 16.20 | 0.36 | 2.27% | 15.89 | 16.34 | 137924 | 22235.35 | 7.38% | 0.00 |
| 2026-02-02 | 15.44 | 15.84 | 0.63 | 4.14% | 15.44 | 16.60 | 212442 | 33972.85 | 11.36% | 0.00 |
| 2026-01-30 | 15.21 | 15.21 | 0.02 | 0.13% | 14.94 | 15.36 | 123382 | 18675.50 | 6.60% | 0.00 |
| 2026-01-29 | 15.31 | 15.19 | -0.75 | -4.71% | 14.69 | 15.92 | 197811 | 30370.61 | 10.58% | 10.00 |
| 2026-01-28 | 16.36 | 15.94 | -0.54 | -3.28% | 15.84 | 16.64 | 131178 | 21166.19 | 7.02% | 22.00 |
| 2026-01-27 | 16.55 | 16.48 | -0.18 | -1.08% | 16.02 | 16.81 | 101529 | 16592.87 | 5.43% | 0.00 |
| 2026-01-26 | 17.20 | 16.66 | -0.56 | -3.25% | 16.44 | 17.38 | 137043 | 23054.01 | 7.33% | 0.00 |
| 2026-01-23 | 17.00 | 17.22 | 0.15 | 0.88% | 16.96 | 17.27 | 122036 | 20959.44 | 6.53% | 0.00 |
| 2026-01-22 | 16.64 | 17.07 | 0.43 | 2.58% | 16.64 | 17.08 | 130338 | 22088.02 | 6.97% | 0.00 |
| 2026-01-21 | 16.41 | 16.64 | 0.05 | 0.30% | 16.24 | 16.83 | 105937 | 17596.42 | 5.67% | 10.00 |
| 2026-01-20 | 17.25 | 16.59 | -0.75 | -4.33% | 16.40 | 17.35 | 182238 | 30523.95 | 9.75% | 0.00 |
| 2026-01-19 | 17.42 | 17.34 | -0.25 | -1.42% | 17.09 | 17.50 | 130297 | 22544.76 | 6.97% | 0.00 |
| 2026-01-16 | 17.99 | 17.59 | -0.49 | -2.71% | 17.30 | 18.07 | 209322 | 36852.88 | 11.20% | 0.00 |
| 2026-01-15 | 18.80 | 18.08 | -0.89 | -4.69% | 17.79 | 18.80 | 320113 | 57981.82 | 17.12% | 8.00 |
| 2026-01-14 | 17.78 | 18.97 | 1.45 | 8.28% | 17.68 | 19.12 | 501809 | 92951.09 | 26.84% | 30.00 |
| 2026-01-13 | 18.44 | 17.52 | -0.98 | -5.30% | 17.44 | 18.49 | 305887 | 54496.50 | 16.36% | 0.00 |
| 2026-01-12 | 17.70 | 18.50 | 0.96 | 5.47% | 17.70 | 18.54 | 359816 | 65621.38 | 19.25% | 2.00 |
| 2026-01-09 | 16.90 | 17.54 | 0.57 | 3.36% | 16.88 | 17.54 | 275009 | 47518.79 | 14.71% | 3.00 |
| 2026-01-08 | 16.49 | 16.97 | 0.39 | 2.35% | 16.38 | 17.04 | 240109 | 40572.55 | 12.84% | 0.00 |
| 2026-01-07 | 16.41 | 16.58 | 0.14 | 0.85% | 16.33 | 16.79 | 192231 | 31820.27 | 10.28% | 0.00 |
| 2026-01-06 | 16.40 | 16.44 | 0.01 | 0.06% | 16.21 | 16.55 | 131512 | 21540.08 | 7.03% | 0.00 |
| 2026-01-05 | 16.32 | 16.43 | 0.27 | 1.67% | 16.16 | 16.57 | 113232 | 18591.41 | 6.06% | 0.00 |
| 2025-12-31 | 16.24 | 16.16 | -0.08 | -0.49% | 15.98 | 16.38 | 110076 | 17782.63 | 5.89% | 0.00 |
| 2025-12-30 | 16.66 | 16.24 | -0.42 | -2.52% | 16.19 | 16.71 | 154212 | 25216.53 | 8.25% | 0.00 |
| 2025-12-29 | 16.71 | 16.66 | -0.16 | -0.95% | 16.52 | 16.93 | 133289 | 22218.77 | 7.13% | 0.00 |
| 2025-12-26 | 17.00 | 16.82 | -0.26 | -1.52% | 16.79 | 17.25 | 162615 | 27604.82 | 8.70% | 0.00 |
| 2025-12-25 | 17.16 | 17.08 | -0.14 | -0.81% | 16.92 | 17.30 | 147461 | 25171.80 | 7.89% | 10.00 |
| 2025-12-24 | 17.05 | 17.22 | 0.18 | 1.06% | 16.74 | 17.35 | 155987 | 26773.51 | 8.34% | 0.00 |
| 2025-12-23 | 17.09 | 17.04 | -0.12 | -0.70% | 16.62 | 17.45 | 207212 | 35129.39 | 11.08% | 0.00 |
| 2025-12-22 | 17.77 | 17.16 | -0.77 | -4.29% | 17.10 | 17.85 | 228606 | 39550.95 | 12.23% | 0.00 |
| 2025-12-19 | 17.40 | 17.93 | 0.66 | 3.82% | 17.35 | 18.28 | 236234 | 42132.09 | 12.64% | 38.00 |
| 2025-12-18 | 17.00 | 17.27 | 0.02 | 0.12% | 16.99 | 17.74 | 179410 | 31030.17 | 9.60% | 0.00 |
| 2025-12-17 | 17.42 | 17.25 | -0.05 | -0.29% | 16.60 | 17.64 | 220765 | 37660.06 | 11.81% | 0.00 |
| 2025-12-16 | 18.50 | 17.30 | -1.32 | -7.09% | 17.27 | 18.69 | 248488 | 43756.01 | 13.29% | 16.00 |
| 2025-12-15 | 18.41 | 18.62 | -0.42 | -2.21% | 18.19 | 19.12 | 223618 | 41637.69 | 11.96% | 2.00 |
| 2025-12-12 | 18.80 | 19.04 | 0.24 | 1.28% | 18.60 | 19.80 | 317473 | 60824.25 | 16.98% | 2.00 |
| 2025-12-11 | 19.83 | 18.80 | -1.09 | -5.48% | 18.80 | 20.00 | 324785 | 62813.09 | 17.37% | 0.00 |
| 2025-12-10 | 20.69 | 19.89 | -0.79 | -3.82% | 19.66 | 20.89 | 406762 | 81660.63 | 21.76% | 6.00 |
| 2025-12-09 | 20.80 | 20.68 | 0.09 | 0.44% | 20.66 | 22.68 | 653872 | 138356.91 | 34.97% | 48.00 |
| 2025-12-08 | 19.92 | 20.59 | 1.19 | 6.13% | 19.61 | 20.84 | 550753 | 111428.91 | 29.46% | 29.00 |
| 2025-12-05 | 17.79 | 19.40 | 1.67 | 9.42% | 17.54 | 20.12 | 525530 | 99636.80 | 28.11% | 19.00 |
| 2025-12-04 | 18.06 | 17.73 | -0.92 | -4.93% | 17.64 | 18.97 | 349775 | 63631.00 | 18.71% | 41.00 |
| 2025-12-03 | 19.32 | 18.65 | -1.29 | -6.47% | 18.50 | 19.72 | 431167 | 81921.89 | 23.06% | 35.00 |
| 2025-12-02 | 18.90 | 19.94 | 0.72 | 3.75% | 18.51 | 20.79 | 620978 | 122730.75 | 33.21% | 11.00 |
| 2025-12-01 | 18.40 | 19.22 | 0.61 | 3.28% | 18.23 | 19.45 | 486378 | 92186.21 | 26.01% | 0.00 |
| 2025-11-28 | 17.80 | 18.61 | 0.51 | 2.82% | 17.67 | 18.77 | 432619 | 79482.30 | 23.14% | 24.00 |
| 2025-11-27 | 17.54 | 18.10 | 0.73 | 4.20% | 17.27 | 18.20 | 374639 | 66861.15 | 20.04% | 3.00 |
| 2025-11-26 | 18.04 | 17.37 | -1.08 | -5.85% | 17.35 | 18.33 | 421840 | 74986.11 | 22.56% | 8.00 |
| 2025-11-25 | 17.76 | 18.45 | 0.46 | 2.56% | 17.64 | 18.99 | 497617 | 91015.89 | 26.62% | 30.00 |
| 2025-11-24 | 17.41 | 17.99 | 0.77 | 4.47% | 16.76 | 18.45 | 465242 | 81522.27 | 24.88% | 68.00 |
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。
