| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 44.55 | 44.67 | -0.25 | -0.56% | 44.40 | 45.29 | 19058 | 8556.70 | 0.87% | 0.00 |
| 2025-12-17 | 44.32 | 44.92 | 0.46 | 1.03% | 43.51 | 45.01 | 29602 | 13071.75 | 1.35% | 0.00 |
| 2025-12-16 | 45.19 | 44.46 | -0.73 | -1.62% | 44.15 | 45.40 | 28528 | 12722.20 | 1.30% | 0.00 |
| 2025-12-15 | 46.22 | 45.19 | -1.40 | -3.00% | 45.11 | 46.36 | 34086 | 15549.90 | 1.55% | 0.00 |
| 2025-12-12 | 45.19 | 46.59 | 1.31 | 2.89% | 44.95 | 46.88 | 52792 | 24391.40 | 2.41% | 0.00 |
| 2025-12-11 | 46.42 | 45.28 | -1.12 | -2.41% | 45.25 | 46.59 | 30806 | 14090.03 | 1.40% | 0.00 |
| 2025-12-10 | 45.65 | 46.40 | 0.67 | 1.47% | 45.30 | 46.43 | 33756 | 15518.73 | 1.54% | 0.00 |
| 2025-12-09 | 45.77 | 45.73 | -0.24 | -0.52% | 45.60 | 46.47 | 26417 | 12149.09 | 1.20% | 0.00 |
| 2025-12-08 | 45.92 | 45.97 | 0.20 | 0.44% | 45.40 | 46.35 | 34590 | 15923.90 | 1.58% | 0.00 |
| 2025-12-05 | 45.58 | 45.77 | 0.07 | 0.15% | 44.88 | 45.86 | 24113 | 10956.54 | 1.10% | 0.00 |
| 2025-12-04 | 45.43 | 45.70 | -0.01 | -0.02% | 44.92 | 46.05 | 25039 | 11401.32 | 1.14% | 0.00 |
| 2025-12-03 | 46.24 | 45.71 | -0.35 | -0.76% | 45.49 | 46.33 | 28730 | 13158.62 | 1.31% | 0.00 |
| 2025-12-02 | 46.02 | 46.06 | -0.26 | -0.56% | 45.81 | 46.63 | 37197 | 17142.75 | 1.70% | 0.00 |
| 2025-12-01 | 44.10 | 46.32 | 2.22 | 5.03% | 43.87 | 46.43 | 59962 | 27368.70 | 2.73% | 0.00 |
| 2025-11-28 | 43.93 | 44.10 | 0.19 | 0.43% | 43.60 | 44.17 | 20654 | 9071.62 | 0.94% | 0.00 |
| 2025-11-27 | 43.76 | 43.91 | 0.09 | 0.21% | 43.67 | 44.50 | 24872 | 10991.98 | 1.13% | 0.00 |
| 2025-11-26 | 43.60 | 43.82 | 0.17 | 0.39% | 43.42 | 44.49 | 23508 | 10357.58 | 1.07% | 0.00 |
| 2025-11-25 | 43.20 | 43.65 | 0.70 | 1.63% | 43.18 | 44.28 | 27237 | 11921.62 | 1.24% | 0.00 |
| 2025-11-24 | 42.62 | 42.95 | 0.59 | 1.39% | 42.25 | 43.15 | 20609 | 8791.36 | 0.94% | 0.00 |
| 2025-11-21 | 43.94 | 42.36 | -1.91 | -4.31% | 42.36 | 44.16 | 33529 | 14410.92 | 1.53% | 0.00 |
| 2025-11-20 | 45.13 | 44.27 | -0.63 | -1.40% | 44.18 | 45.36 | 24375 | 10858.73 | 1.11% | 0.00 |
| 2025-11-19 | 46.15 | 44.90 | -0.95 | -2.07% | 44.75 | 46.15 | 27749 | 12546.61 | 1.27% | 0.00 |
| 2025-11-18 | 45.30 | 45.85 | 0.47 | 1.04% | 45.06 | 46.10 | 27789 | 12727.06 | 1.27% | 0.00 |
| 2025-11-17 | 44.87 | 45.38 | 0.32 | 0.71% | 44.74 | 45.68 | 22464 | 10143.90 | 1.02% | 0.00 |
| 2025-11-14 | 45.57 | 45.06 | -0.79 | -1.72% | 45.06 | 45.81 | 18412 | 8381.08 | 0.84% | 0.00 |
| 2025-11-13 | 45.17 | 45.85 | 0.61 | 1.35% | 45.01 | 45.93 | 21619 | 9858.54 | 0.99% | 0.00 |
| 2025-11-12 | 45.56 | 45.24 | -0.47 | -1.03% | 45.03 | 46.05 | 24014 | 10901.95 | 1.09% | 0.00 |
| 2025-11-11 | 46.23 | 45.71 | -0.47 | -1.02% | 45.66 | 46.62 | 28138 | 12974.74 | 1.28% | 0.00 |
| 2025-11-10 | 45.50 | 46.18 | 0.89 | 1.97% | 45.50 | 46.27 | 25024 | 11493.06 | 1.14% | 0.00 |
| 2025-11-07 | 46.60 | 45.29 | -1.31 | -2.81% | 45.24 | 46.61 | 39514 | 18094.23 | 1.80% | 0.00 |
| 2025-11-06 | 46.87 | 46.60 | 0.00 | 0.00% | 46.34 | 46.89 | 20183 | 9413.42 | 0.92% | 0.00 |
| 2025-11-05 | 46.30 | 46.60 | -0.07 | -0.15% | 46.09 | 46.95 | 19846 | 9226.46 | 0.90% | 0.00 |
| 2025-11-04 | 47.27 | 46.67 | -0.60 | -1.27% | 46.32 | 47.42 | 20996 | 9830.00 | 0.96% | 0.00 |
| 2025-11-03 | 47.21 | 47.27 | -0.02 | -0.04% | 46.13 | 47.35 | 30685 | 14355.97 | 1.40% | 0.00 |
| 2025-10-31 | 47.10 | 47.29 | 0.28 | 0.60% | 46.61 | 47.68 | 32245 | 15233.93 | 1.47% | 1.00 |
| 2025-10-30 | 47.20 | 47.01 | 0.02 | 0.04% | 46.98 | 48.60 | 43191 | 20544.60 | 1.97% | 0.00 |
| 2025-10-29 | 47.39 | 46.99 | -0.48 | -1.01% | 46.70 | 47.82 | 33677 | 15855.67 | 1.54% | 0.00 |
| 2025-10-28 | 47.42 | 47.47 | -0.25 | -0.52% | 47.18 | 48.15 | 31606 | 15069.65 | 1.44% | 0.00 |
| 2025-10-27 | 48.20 | 47.72 | 0.08 | 0.17% | 47.30 | 48.32 | 35026 | 16761.37 | 1.60% | 0.00 |
| 2025-10-24 | 46.70 | 47.64 | 1.09 | 2.34% | 46.70 | 47.90 | 37452 | 17790.88 | 1.71% | 0.00 |
| 2025-10-23 | 46.30 | 46.55 | 0.03 | 0.06% | 45.61 | 46.88 | 24405 | 11235.25 | 1.11% | 0.00 |
| 2025-10-22 | 46.51 | 46.52 | -0.17 | -0.36% | 45.98 | 47.05 | 24210 | 11252.44 | 1.10% | 0.00 |
| 2025-10-21 | 46.22 | 46.69 | 0.56 | 1.21% | 45.95 | 46.79 | 29853 | 13900.73 | 1.36% | 0.00 |
| 2025-10-20 | 46.23 | 46.13 | 0.73 | 1.61% | 45.82 | 46.65 | 28808 | 13301.44 | 1.31% | 0.00 |
| 2025-10-17 | 48.00 | 45.40 | -2.59 | -5.40% | 45.34 | 48.43 | 56563 | 26289.28 | 2.58% | 0.00 |
| 2025-10-16 | 48.21 | 47.99 | -0.49 | -1.01% | 47.90 | 49.21 | 40557 | 19667.55 | 1.85% | 0.00 |
| 2025-10-15 | 49.00 | 48.48 | -0.24 | -0.49% | 47.75 | 49.07 | 43742 | 21174.15 | 1.99% | 0.00 |
| 2025-10-14 | 50.67 | 48.72 | -1.48 | -2.95% | 48.58 | 51.76 | 60302 | 30100.63 | 2.75% | 1.00 |
| 2025-10-13 | 48.20 | 50.20 | -0.61 | -1.20% | 48.10 | 50.52 | 60707 | 30075.26 | 2.77% | 0.00 |
| 2025-10-10 | 52.40 | 50.81 | -2.38 | -4.47% | 50.66 | 53.00 | 75923 | 38963.42 | 3.46% | 0.00 |
| 2025-10-09 | 52.58 | 53.19 | 0.81 | 1.55% | 52.10 | 53.85 | 99920 | 53237.20 | 4.56% | 15.00 |
| 2025-09-30 | 51.54 | 52.38 | 1.01 | 1.97% | 51.18 | 52.78 | 77870 | 40769.03 | 3.55% | 0.00 |
| 2025-09-29 | 50.50 | 51.37 | 0.56 | 1.10% | 49.95 | 51.89 | 55372 | 28179.30 | 2.53% | 0.00 |
| 2025-09-26 | 51.76 | 50.81 | -1.33 | -2.55% | 50.69 | 52.66 | 64882 | 33480.29 | 2.96% | 0.00 |
| 2025-09-25 | 52.36 | 52.14 | -0.59 | -1.12% | 51.92 | 52.73 | 65994 | 34506.90 | 3.01% | 0.00 |
| 2025-09-24 | 50.78 | 52.73 | 1.54 | 3.01% | 50.69 | 52.88 | 117248 | 61208.29 | 5.35% | 0.00 |
| 2025-09-23 | 51.80 | 51.19 | -0.18 | -0.35% | 49.50 | 51.80 | 71694 | 36188.91 | 3.27% | 0.00 |
| 2025-09-22 | 49.96 | 51.37 | 1.56 | 3.13% | 49.68 | 51.37 | 64163 | 32589.46 | 2.93% | 0.00 |
| 2025-09-19 | 50.18 | 49.81 | -0.55 | -1.09% | 49.66 | 51.09 | 53725 | 27029.53 | 2.45% | 2.00 |
| 2025-09-18 | 51.21 | 50.36 | -0.84 | -1.64% | 49.91 | 52.40 | 88356 | 45472.85 | 4.03% | 0.00 |
| 2025-09-17 | 51.35 | 51.20 | -0.26 | -0.51% | 50.83 | 51.95 | 49413 | 25369.14 | 2.25% | 0.00 |
| 2025-09-16 | 50.31 | 51.46 | 0.96 | 1.90% | 50.07 | 51.76 | 51232 | 26162.30 | 2.34% | 0.00 |
| 2025-09-15 | 52.42 | 50.50 | -0.79 | -1.54% | 50.50 | 52.80 | 60436 | 30908.12 | 2.76% | 0.00 |
| 2025-09-12 | 50.18 | 51.29 | 1.14 | 2.27% | 49.81 | 51.42 | 79452 | 40460.84 | 3.63% | 0.00 |
| 2025-09-11 | 48.52 | 50.15 | 1.65 | 3.40% | 47.97 | 50.19 | 61480 | 30395.02 | 2.81% | 0.00 |
| 2025-09-10 | 49.00 | 48.50 | -0.28 | -0.57% | 48.30 | 49.27 | 39068 | 19061.39 | 1.78% | 0.00 |
| 2025-09-09 | 50.20 | 48.78 | -1.43 | -2.85% | 48.65 | 50.25 | 44771 | 22099.61 | 2.04% | 0.00 |
| 2025-09-08 | 49.92 | 50.21 | 0.21 | 0.42% | 49.64 | 50.63 | 45058 | 22616.04 | 2.06% | 2.00 |
| 2025-09-05 | 49.00 | 50.00 | 1.00 | 2.04% | 48.62 | 50.30 | 48362 | 24051.77 | 2.21% | 0.00 |
| 2025-09-04 | 50.64 | 49.00 | -1.60 | -3.16% | 48.16 | 51.06 | 63506 | 31534.95 | 2.90% | 0.00 |
| 2025-09-03 | 51.87 | 50.60 | -0.87 | -1.69% | 50.38 | 52.25 | 57095 | 29279.41 | 2.61% | 0.00 |
| 2025-09-02 | 54.50 | 51.47 | -3.03 | -5.56% | 51.26 | 54.50 | 84017 | 43924.70 | 3.83% | 0.00 |
| 2025-09-01 | 54.77 | 54.50 | 0.51 | 0.94% | 53.70 | 55.49 | 75967 | 41329.50 | 3.47% | 0.00 |
| 2025-08-29 | 56.35 | 53.99 | -2.36 | -4.19% | 53.46 | 56.35 | 105371 | 57397.92 | 4.81% | 10.00 |
| 2025-08-28 | 55.45 | 56.35 | 0.91 | 1.64% | 53.72 | 56.56 | 127746 | 71009.46 | 5.83% | 0.00 |
| 2025-08-27 | 54.93 | 55.44 | 0.49 | 0.89% | 54.81 | 58.00 | 169870 | 96113.09 | 7.75% | 1.00 |
| 2025-08-26 | 55.71 | 54.95 | -0.93 | -1.66% | 54.80 | 55.71 | 71197 | 39309.60 | 3.25% | 0.00 |
| 2025-08-25 | 56.98 | 55.88 | -0.41 | -0.73% | 55.33 | 57.77 | 114857 | 64592.53 | 5.24% | 1.00 |
| 2025-08-22 | 54.97 | 56.29 | 1.48 | 2.70% | 54.88 | 56.96 | 116345 | 65252.89 | 5.31% | 0.00 |
| 2025-08-21 | 55.00 | 54.81 | -2.25 | -3.94% | 54.50 | 56.27 | 123167 | 68151.54 | 5.62% | 0.00 |
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。
