| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 47.81 | 48.70 | 1.96 | 4.19% | 47.20 | 48.81 | 73796 | 35496.96 | 3.36% | 1.00 |
| 2026-02-02 | 49.80 | 46.74 | -3.98 | -7.85% | 46.73 | 49.80 | 98568 | 47110.91 | 4.49% | 1.00 |
| 2026-01-30 | 50.00 | 50.72 | 0.30 | 0.60% | 49.55 | 51.38 | 95874 | 48508.13 | 4.37% | 0.00 |
| 2026-01-29 | 52.00 | 50.42 | -1.86 | -3.56% | 50.25 | 52.63 | 107970 | 55454.87 | 4.92% | 2.04 |
| 2026-01-28 | 52.62 | 52.28 | -0.17 | -0.32% | 52.09 | 54.16 | 147451 | 78112.97 | 6.72% | 0.00 |
| 2026-01-27 | 48.80 | 52.45 | 3.44 | 7.02% | 48.61 | 53.27 | 193111 | 99641.43 | 8.80% | 0.00 |
| 2026-01-26 | 50.37 | 49.01 | -1.50 | -2.97% | 48.50 | 51.13 | 74642 | 36960.76 | 3.40% | 0.00 |
| 2026-01-23 | 50.32 | 50.51 | -0.66 | -1.29% | 50.00 | 50.88 | 90950 | 45831.76 | 4.15% | 2.05 |
| 2026-01-22 | 49.91 | 51.17 | 1.68 | 3.39% | 48.72 | 52.20 | 150228 | 76212.18 | 6.85% | 3.00 |
| 2026-01-21 | 48.10 | 49.49 | 1.19 | 2.46% | 47.81 | 49.91 | 84469 | 41535.41 | 3.85% | 0.00 |
| 2026-01-20 | 48.07 | 48.30 | 0.17 | 0.35% | 47.71 | 49.01 | 53548 | 25900.62 | 2.44% | 0.00 |
| 2026-01-19 | 49.30 | 48.13 | -1.16 | -2.35% | 48.03 | 49.48 | 48120 | 23359.54 | 2.19% | 0.00 |
| 2026-01-16 | 48.79 | 49.29 | 1.09 | 2.26% | 48.20 | 49.64 | 65496 | 32045.27 | 2.99% | 0.00 |
| 2026-01-15 | 48.15 | 48.20 | -0.29 | -0.60% | 47.38 | 48.82 | 49425 | 23683.39 | 2.25% | 0.00 |
| 2026-01-14 | 48.75 | 48.49 | 0.54 | 1.13% | 47.70 | 49.50 | 73211 | 35746.34 | 3.34% | 0.00 |
| 2026-01-13 | 49.90 | 47.95 | -1.63 | -3.29% | 47.91 | 49.90 | 67512 | 32868.44 | 3.08% | 2.00 |
| 2026-01-12 | 47.99 | 49.58 | 1.83 | 3.83% | 47.91 | 49.68 | 79346 | 38785.16 | 3.62% | 6.00 |
| 2026-01-09 | 47.31 | 47.75 | 0.25 | 0.53% | 47.10 | 47.85 | 44872 | 21335.23 | 2.05% | 0.00 |
| 2026-01-08 | 47.37 | 47.50 | 0.04 | 0.08% | 47.20 | 47.93 | 40698 | 19386.46 | 1.86% | 0.00 |
| 2026-01-07 | 47.78 | 47.46 | -0.29 | -0.61% | 47.23 | 48.15 | 50727 | 24178.34 | 2.31% | 0.00 |
| 2026-01-06 | 47.49 | 47.75 | 0.25 | 0.53% | 47.12 | 48.05 | 52413 | 24977.60 | 2.39% | 0.00 |
| 2026-01-05 | 46.41 | 47.50 | 1.44 | 3.13% | 46.27 | 47.57 | 53575 | 25198.87 | 2.44% | 0.00 |
| 2025-12-31 | 46.85 | 46.06 | -0.49 | -1.05% | 46.01 | 46.86 | 29168 | 13475.21 | 1.33% | 3.00 |
| 2025-12-30 | 45.54 | 46.55 | 0.64 | 1.39% | 45.54 | 46.80 | 42360 | 19688.32 | 1.93% | 0.00 |
| 2025-12-29 | 45.45 | 45.91 | 0.51 | 1.12% | 45.42 | 46.68 | 33968 | 15684.93 | 1.55% | 0.00 |
| 2025-12-26 | 46.07 | 45.40 | -0.71 | -1.54% | 45.36 | 46.20 | 27917 | 12765.10 | 1.27% | 5.00 |
| 2025-12-25 | 45.70 | 46.11 | 0.34 | 0.74% | 45.55 | 46.20 | 29461 | 13532.25 | 1.34% | 0.00 |
| 2025-12-24 | 44.59 | 45.77 | 1.18 | 2.65% | 44.59 | 45.86 | 36102 | 16430.82 | 1.65% | 0.00 |
| 2025-12-23 | 45.30 | 44.59 | -0.81 | -1.78% | 44.56 | 45.65 | 23748 | 10695.99 | 1.08% | 0.00 |
| 2025-12-22 | 44.91 | 45.40 | 0.65 | 1.45% | 44.75 | 45.79 | 26453 | 12039.47 | 1.21% | 0.00 |
| 2025-12-19 | 45.10 | 44.75 | 0.08 | 0.18% | 44.68 | 45.46 | 24752 | 11128.28 | 1.13% | 0.00 |
| 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 |
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。
