| 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 | 55.55 | 54.79 | -1.53 | -2.72% | 54.49 | 56.76 | 38419 | 21275.08 | 1.75% | 9.00 |
| 2025-04-02 | 55.81 | 56.32 | 0.26 | 0.46% | 55.81 | 56.98 | 29908 | 16873.94 | 1.37% | 0.00 |
| 2025-04-01 | 56.80 | 56.06 | -0.43 | -0.76% | 56.00 | 57.10 | 28535 | 16140.12 | 1.31% | 0.00 |
| 2025-03-31 | 55.88 | 56.49 | 0.31 | 0.55% | 55.00 | 56.78 | 33859 | 18861.10 | 1.55% | 0.00 |
| 2025-03-28 | 56.95 | 56.18 | -0.82 | -1.44% | 56.16 | 57.46 | 25739 | 14574.02 | 1.18% | 0.00 |
| 2025-03-27 | 55.95 | 57.00 | 0.58 | 1.03% | 55.89 | 58.06 | 41102 | 23492.31 | 1.88% | 0.00 |
| 2025-03-26 | 56.28 | 56.42 | 0.15 | 0.27% | 56.13 | 57.31 | 26711 | 15165.65 | 1.22% | 0.00 |
| 2025-03-25 | 57.80 | 56.27 | -1.62 | -2.80% | 56.09 | 57.88 | 34153 | 19422.59 | 1.56% | 0.00 |
| 2025-03-24 | 56.80 | 57.89 | 1.10 | 1.94% | 55.74 | 57.89 | 51274 | 29245.91 | 2.35% | 2.00 |
| 2025-03-21 | 59.30 | 56.79 | -3.21 | -5.35% | 56.73 | 59.69 | 73343 | 42319.56 | 3.36% | 1.00 |
| 2025-03-20 | 60.20 | 60.00 | -0.31 | -0.51% | 59.66 | 61.20 | 43389 | 26274.41 | 1.98% | 0.00 |
| 2025-03-19 | 60.51 | 60.31 | -0.40 | -0.66% | 60.01 | 61.45 | 42207 | 25639.51 | 1.93% | 0.00 |
| 2025-03-18 | 60.55 | 60.71 | 0.26 | 0.43% | 60.32 | 61.88 | 48401 | 29539.60 | 2.21% | 0.00 |
| 2025-03-17 | 60.57 | 60.45 | -0.12 | -0.20% | 59.80 | 60.92 | 36646 | 22149.33 | 1.68% | 0.00 |
| 2025-03-14 | 59.33 | 60.57 | 0.91 | 1.53% | 59.16 | 60.88 | 52417 | 31581.02 | 2.40% | 1.00 |
| 2025-03-13 | 61.89 | 59.66 | -2.43 | -3.91% | 58.94 | 61.99 | 67235 | 40457.03 | 3.08% | 0.00 |
| 2025-03-12 | 62.79 | 62.09 | -0.30 | -0.48% | 62.06 | 63.39 | 67567 | 42316.21 | 3.09% | 0.00 |
| 2025-03-11 | 61.00 | 62.39 | 0.39 | 0.63% | 60.95 | 62.98 | 56409 | 34992.36 | 2.58% | 0.00 |
| 2025-03-10 | 61.98 | 62.00 | -0.25 | -0.40% | 61.14 | 62.79 | 53347 | 33023.50 | 2.44% | 6.00 |
| 2025-03-07 | 62.63 | 62.25 | -1.01 | -1.60% | 61.61 | 63.38 | 70465 | 43964.82 | 3.22% | 0.00 |
| 2025-03-06 | 63.10 | 63.26 | 0.14 | 0.22% | 62.68 | 63.84 | 94988 | 60028.89 | 4.35% | 4.00 |
| 2025-03-05 | 62.01 | 63.12 | 1.38 | 2.24% | 61.96 | 65.09 | 110437 | 69962.67 | 5.05% | 0.00 |
| 2025-03-04 | 58.50 | 61.74 | 2.76 | 4.68% | 57.92 | 62.62 | 105885 | 64374.29 | 4.84% | 4.00 |
| 2025-03-03 | 60.18 | 58.98 | -0.80 | -1.34% | 58.36 | 60.68 | 67941 | 40453.17 | 3.11% | 0.00 |
| 2025-02-28 | 63.66 | 59.78 | -4.91 | -7.59% | 59.71 | 64.47 | 101940 | 62725.76 | 4.66% | 0.00 |
| 2025-02-27 | 66.00 | 64.69 | -1.48 | -2.24% | 63.22 | 66.54 | 108274 | 69798.66 | 4.95% | 0.00 |
| 2025-02-26 | 65.19 | 66.17 | 1.15 | 1.77% | 64.30 | 67.95 | 131053 | 86834.88 | 6.00% | 16.00 |
| 2025-02-25 | 63.21 | 65.02 | 0.54 | 0.84% | 63.03 | 67.27 | 129998 | 84686.00 | 5.95% | 1.00 |
| 2025-02-24 | 66.00 | 64.48 | -5.28 | -7.57% | 64.00 | 66.01 | 184665 | 119673.82 | 8.45% | 0.00 |
| 2025-02-21 | 67.67 | 69.76 | 1.30 | 1.90% | 66.61 | 70.98 | 195166 | 134117.20 | 8.93% | 1.00 |
| 2025-02-20 | 65.71 | 68.46 | 3.36 | 5.16% | 65.61 | 68.68 | 203027 | 137009.20 | 9.29% | 13.00 |
| 2025-02-19 | 62.37 | 65.10 | 3.04 | 4.90% | 62.37 | 65.65 | 132807 | 85446.71 | 6.08% | 1.00 |
| 2025-02-18 | 64.90 | 62.06 | -3.43 | -5.24% | 61.97 | 65.20 | 114234 | 72604.20 | 5.23% | 1.00 |
| 2025-02-17 | 63.69 | 65.49 | 1.47 | 2.30% | 63.60 | 65.50 | 121572 | 78742.27 | 5.56% | 0.00 |
| 2025-02-14 | 63.00 | 64.02 | -0.22 | -0.34% | 63.00 | 64.86 | 114332 | 73042.74 | 5.23% | 13.00 |
| 2025-02-13 | 69.00 | 64.24 | -5.93 | -8.45% | 64.12 | 69.16 | 204594 | 135520.73 | 9.36% | 6.00 |
| 2025-02-12 | 67.85 | 70.17 | 1.28 | 1.86% | 65.81 | 70.38 | 203474 | 138676.33 | 9.31% | 5.00 |
| 2025-02-11 | 71.88 | 68.89 | -4.04 | -5.54% | 68.68 | 71.93 | 214238 | 150332.28 | 9.80% | 15.00 |
| 2025-02-10 | 67.00 | 72.93 | 4.74 | 6.95% | 65.75 | 75.50 | 291820 | 203938.66 | 13.35% | 31.00 |
| 2025-02-07 | 65.66 | 68.19 | 2.53 | 3.85% | 65.59 | 72.60 | 274878 | 188018.44 | 12.57% | 6.00 |
| 2025-02-06 | 62.77 | 65.66 | 1.56 | 2.43% | 62.58 | 67.17 | 210798 | 137684.83 | 9.64% | 21.00 |
| 2025-02-05 | 64.41 | 64.10 | 0.95 | 1.50% | 61.04 | 65.00 | 204318 | 129379.52 | 9.35% | 2.00 |
| 2025-01-27 | 62.92 | 63.15 | 1.06 | 1.71% | 60.25 | 63.90 | 189984 | 118948.43 | 8.69% | 10.00 |
| 2025-01-24 | 57.69 | 62.09 | 4.17 | 7.20% | 57.60 | 63.50 | 213881 | 131036.01 | 9.78% | 1.00 |
| 2025-01-23 | 61.21 | 57.92 | -3.10 | -5.08% | 57.92 | 63.00 | 176246 | 106230.25 | 8.06% | 2.00 |
| 2025-01-22 | 60.00 | 61.02 | -0.46 | -0.75% | 59.71 | 61.40 | 144710 | 87465.20 | 6.62% | 7.00 |
| 2025-01-21 | 57.99 | 61.48 | 3.99 | 6.94% | 57.53 | 62.00 | 244881 | 146883.84 | 11.20% | 3.00 |
| 2025-01-20 | 58.68 | 57.49 | -0.82 | -1.41% | 56.75 | 58.69 | 134173 | 77149.51 | 6.14% | 72.00 |
| 2025-01-17 | 55.70 | 58.31 | 2.31 | 4.13% | 55.03 | 59.39 | 190050 | 109210.09 | 8.69% | 6.00 |
| 2025-01-16 | 57.70 | 56.00 | -1.03 | -1.81% | 55.02 | 58.38 | 139196 | 78636.19 | 6.37% | 5.00 |
| 2025-01-15 | 56.37 | 57.03 | 0.15 | 0.26% | 56.01 | 59.08 | 174067 | 100604.27 | 7.96% | 4.00 |
| 2025-01-14 | 53.85 | 56.88 | 3.38 | 6.32% | 53.22 | 56.88 | 145057 | 80743.38 | 6.64% | 4.00 |
| 2025-01-13 | 52.51 | 53.50 | -0.70 | -1.29% | 51.61 | 54.30 | 110039 | 58325.09 | 5.03% | 0.00 |
| 2025-01-10 | 57.30 | 54.20 | -2.80 | -4.91% | 54.20 | 58.38 | 175162 | 98702.55 | 8.01% | 4.00 |
| 2025-01-09 | 57.58 | 57.00 | 0.82 | 1.46% | 56.66 | 59.90 | 226852 | 131245.12 | 10.38% | 4.00 |
| 2025-01-08 | 52.01 | 56.18 | 3.27 | 6.18% | 51.00 | 58.07 | 245130 | 133715.41 | 11.21% | 27.00 |
| 2025-01-07 | 51.28 | 52.91 | 2.10 | 4.13% | 50.92 | 52.96 | 127149 | 66112.20 | 5.82% | 3.00 |
| 2025-01-06 | 52.90 | 50.81 | -2.56 | -4.80% | 50.10 | 53.68 | 112805 | 58380.46 | 5.16% | 0.00 |
| 2025-01-03 | 56.32 | 53.37 | -2.61 | -4.66% | 52.05 | 56.65 | 112052 | 61070.59 | 5.13% | 6.00 |
| 2025-01-02 | 59.19 | 55.98 | -2.52 | -4.31% | 54.99 | 59.45 | 123164 | 70307.80 | 5.66% | 0.00 |
| 2024-12-31 | 62.07 | 58.50 | -3.57 | -5.75% | 58.50 | 62.22 | 141603 | 84595.27 | 6.51% | 3.00 |
| 2024-12-30 | 63.53 | 62.07 | -1.83 | -2.86% | 61.52 | 63.90 | 177850 | 111075.41 | 8.17% | 15.00 |
| 2024-12-27 | 65.06 | 63.90 | -2.17 | -3.28% | 63.80 | 69.88 | 275599 | 183705.94 | 12.66% | 2.00 |
| 2024-12-26 | 63.92 | 66.07 | 1.67 | 2.59% | 62.76 | 68.55 | 249593 | 164566.56 | 11.47% | 9.00 |
| 2024-12-25 | 65.00 | 64.40 | -2.68 | -4.00% | 63.51 | 66.25 | 197802 | 128147.34 | 9.09% | 14.00 |
| 2024-12-24 | 63.50 | 67.08 | 4.73 | 7.59% | 62.03 | 67.71 | 290227 | 188154.66 | 13.33% | 30.00 |
| 2024-12-23 | 64.00 | 62.35 | -3.11 | -4.75% | 61.70 | 65.75 | 217835 | 137324.61 | 10.01% | 17.20 |
| 2024-12-20 | 63.50 | 65.46 | 1.26 | 1.96% | 62.00 | 68.50 | 363379 | 237531.91 | 16.69% | 23.00 |
| 2024-12-19 | 61.00 | 64.20 | 4.30 | 7.18% | 60.00 | 68.99 | 440622 | 283022.31 | 20.24% | 0.00 |
| 2024-12-18 | 50.69 | 59.90 | 9.98 | 19.99% | 49.69 | 59.90 | 244340 | 136479.33 | 11.23% | 2.80 |
| 2024-12-17 | 51.39 | 49.92 | -2.10 | -4.04% | 49.69 | 52.20 | 81401 | 41202.54 | 3.74% | 0.00 |
| 2024-12-16 | 52.99 | 52.02 | -0.28 | -0.54% | 51.32 | 54.20 | 105337 | 55690.22 | 4.84% | 1.00 |
| 2024-12-13 | 51.76 | 52.30 | 0.15 | 0.29% | 51.27 | 53.43 | 92845 | 48456.35 | 4.27% | 3.00 |
| 2024-12-12 | 53.07 | 52.15 | -1.53 | -2.85% | 51.51 | 53.49 | 104141 | 54318.98 | 4.78% | 0.00 |
| 2024-12-11 | 53.30 | 53.68 | 0.92 | 1.74% | 53.15 | 55.98 | 134510 | 73008.43 | 6.18% | 0.00 |
| 2024-12-10 | 54.87 | 52.76 | -0.23 | -0.43% | 52.61 | 55.35 | 135112 | 72939.72 | 6.21% | 1.00 |
| 2024-12-09 | 53.40 | 52.99 | -1.41 | -2.59% | 51.60 | 53.96 | 147758 | 77862.95 | 6.79% | 1.00 |
| 2024-12-06 | 49.70 | 54.40 | 4.16 | 8.28% | 48.84 | 56.18 | 224954 | 118705.91 | 10.33% | 20.00 |
| 2024-12-05 | 48.45 | 50.24 | 0.71 | 1.43% | 48.45 | 51.80 | 152242 | 77054.96 | 6.99% | 17.00 |
| 2024-12-04 | 51.00 | 49.53 | 2.77 | 5.92% | 49.26 | 52.99 | 159432 | 80400.78 | 7.32% | 11.00 |
富瀚微(300613)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。
