| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 18.36 | 16.88 | -1.89 | -10.07% | 16.53 | 19.46 | 447141 | 81524.79 | 23.49% | 38.00 |
| 2025-12-11 | 18.17 | 18.77 | 0.57 | 3.13% | 17.72 | 18.95 | 283261 | 52723.84 | 14.88% | 1.00 |
| 2025-12-10 | 18.19 | 18.20 | -0.01 | -0.05% | 17.91 | 19.27 | 210962 | 39043.05 | 11.08% | 1.00 |
| 2025-12-09 | 18.58 | 18.21 | -0.38 | -2.04% | 18.21 | 18.90 | 182496 | 33696.70 | 9.59% | 3.00 |
| 2025-12-08 | 18.26 | 18.59 | 0.44 | 2.42% | 17.89 | 18.80 | 238331 | 43963.04 | 12.52% | 0.00 |
| 2025-12-05 | 17.40 | 18.15 | 0.81 | 4.67% | 17.00 | 18.58 | 236344 | 42677.16 | 12.42% | 20.00 |
| 2025-12-04 | 17.71 | 17.34 | -0.56 | -3.13% | 17.16 | 17.85 | 194640 | 33996.58 | 10.23% | 0.00 |
| 2025-12-03 | 18.48 | 17.90 | -0.29 | -1.59% | 17.82 | 19.12 | 289409 | 52988.74 | 15.21% | 2.00 |
| 2025-12-02 | 17.70 | 18.19 | 0.49 | 2.77% | 17.40 | 18.58 | 252695 | 45720.30 | 13.28% | 18.00 |
| 2025-12-01 | 17.84 | 17.70 | -0.38 | -2.10% | 17.59 | 17.98 | 145884 | 25861.07 | 7.66% | 3.00 |
| 2025-11-28 | 17.85 | 18.08 | -0.08 | -0.44% | 17.50 | 18.20 | 220730 | 39363.63 | 11.60% | 0.00 |
| 2025-11-27 | 17.60 | 18.16 | 0.78 | 4.49% | 17.02 | 18.41 | 325846 | 58575.22 | 17.12% | 35.00 |
| 2025-11-26 | 17.77 | 17.38 | -0.54 | -3.01% | 17.30 | 18.14 | 188458 | 33245.38 | 9.90% | 0.00 |
| 2025-11-25 | 17.68 | 17.92 | 0.52 | 2.99% | 17.50 | 18.50 | 285959 | 51507.80 | 15.02% | 0.00 |
| 2025-11-24 | 16.93 | 17.40 | 0.75 | 4.50% | 16.52 | 17.66 | 280153 | 48174.95 | 14.72% | 8.00 |
| 2025-11-21 | 17.16 | 16.65 | -0.84 | -4.80% | 16.62 | 17.76 | 220441 | 37397.53 | 11.58% | 7.00 |
| 2025-11-20 | 18.17 | 17.49 | -0.69 | -3.80% | 17.43 | 18.19 | 217761 | 38659.19 | 11.44% | 6.00 |
| 2025-11-19 | 18.53 | 18.18 | -0.47 | -2.52% | 17.41 | 18.56 | 374650 | 67006.91 | 19.68% | 40.00 |
| 2025-11-18 | 17.94 | 18.65 | 0.83 | 4.66% | 17.61 | 19.55 | 614913 | 113389.33 | 32.31% | 60.00 |
| 2025-11-17 | 14.95 | 17.82 | 2.97 | 20.00% | 14.95 | 17.82 | 357330 | 60480.91 | 18.77% | 6.00 |
| 2025-11-14 | 14.89 | 14.85 | -0.13 | -0.87% | 14.85 | 15.03 | 30253 | 4520.69 | 1.59% | 1.00 |
| 2025-11-13 | 14.88 | 14.98 | 0.09 | 0.60% | 14.73 | 15.07 | 36740 | 5489.63 | 1.93% | 0.00 |
| 2025-11-12 | 15.11 | 14.89 | -0.29 | -1.91% | 14.80 | 15.21 | 46021 | 6878.72 | 2.42% | 0.00 |
| 2025-11-11 | 15.42 | 15.18 | -0.24 | -1.56% | 15.15 | 15.44 | 43938 | 6712.50 | 2.31% | 0.00 |
| 2025-11-10 | 15.36 | 15.42 | 0.13 | 0.85% | 15.30 | 15.63 | 44156 | 6812.00 | 2.32% | 0.00 |
| 2025-11-07 | 15.60 | 15.29 | -0.40 | -2.55% | 15.22 | 15.65 | 65742 | 10092.26 | 3.45% | 0.00 |
| 2025-11-06 | 15.75 | 15.69 | -0.05 | -0.32% | 15.43 | 15.83 | 61167 | 9554.17 | 3.21% | 0.00 |
| 2025-11-05 | 15.72 | 15.74 | -0.14 | -0.88% | 15.57 | 15.88 | 56868 | 8930.78 | 2.99% | 0.00 |
| 2025-11-04 | 15.65 | 15.88 | 0.16 | 1.02% | 15.52 | 15.98 | 87715 | 13869.91 | 4.61% | 0.00 |
| 2025-11-03 | 15.79 | 15.72 | 0.03 | 0.19% | 15.48 | 15.79 | 63338 | 9904.96 | 3.33% | 0.00 |
| 2025-10-31 | 15.38 | 15.69 | 0.18 | 1.16% | 15.28 | 15.75 | 91315 | 14256.08 | 4.80% | 0.00 |
| 2025-10-30 | 15.20 | 15.51 | 0.29 | 1.91% | 14.88 | 15.77 | 108324 | 16710.06 | 5.69% | 3.00 |
| 2025-10-29 | 15.43 | 15.22 | -0.22 | -1.42% | 15.13 | 15.55 | 51828 | 7911.49 | 2.72% | 0.00 |
| 2025-10-28 | 15.18 | 15.44 | 0.13 | 0.85% | 15.13 | 15.65 | 59292 | 9181.67 | 3.12% | 29.00 |
| 2025-10-27 | 15.46 | 15.31 | -0.11 | -0.71% | 15.13 | 15.59 | 54153 | 8268.83 | 2.85% | 0.00 |
| 2025-10-24 | 15.55 | 15.42 | -0.17 | -1.09% | 15.36 | 15.90 | 61416 | 9543.49 | 3.23% | 0.00 |
| 2025-10-23 | 15.25 | 15.59 | 0.34 | 2.23% | 15.08 | 15.63 | 61569 | 9443.21 | 3.23% | 0.00 |
| 2025-10-22 | 15.47 | 15.25 | -0.24 | -1.55% | 15.23 | 15.51 | 41878 | 6420.44 | 2.20% | 0.00 |
| 2025-10-21 | 15.35 | 15.49 | 0.14 | 0.91% | 15.35 | 15.71 | 54667 | 8482.33 | 2.87% | 0.00 |
| 2025-10-20 | 15.40 | 15.35 | 0.31 | 2.06% | 15.23 | 15.76 | 61296 | 9458.06 | 3.22% | 0.00 |
| 2025-10-17 | 15.59 | 15.04 | -0.48 | -3.09% | 15.00 | 15.59 | 63742 | 9712.98 | 3.35% | 0.00 |
| 2025-10-16 | 15.68 | 15.52 | -0.24 | -1.52% | 15.47 | 16.08 | 85846 | 13437.97 | 4.51% | 0.00 |
| 2025-10-15 | 15.66 | 15.76 | 0.34 | 2.20% | 15.23 | 16.00 | 131683 | 20718.54 | 6.92% | 0.00 |
| 2025-10-14 | 15.66 | 15.42 | -0.25 | -1.60% | 15.35 | 16.00 | 145570 | 22761.45 | 7.65% | 0.00 |
| 2025-10-13 | 13.98 | 15.67 | 1.29 | 8.97% | 13.63 | 16.00 | 230913 | 35124.80 | 12.13% | 6.00 |
| 2025-10-10 | 14.74 | 14.38 | -0.39 | -2.64% | 14.33 | 14.74 | 56272 | 8126.59 | 2.96% | 0.00 |
| 2025-10-09 | 14.65 | 14.77 | 0.12 | 0.82% | 14.55 | 14.87 | 58742 | 8662.76 | 3.09% | 0.00 |
| 2025-09-30 | 14.46 | 14.65 | 0.24 | 1.67% | 14.46 | 14.76 | 42194 | 6173.55 | 2.22% | 0.00 |
| 2025-09-29 | 14.31 | 14.41 | 0.14 | 0.98% | 14.00 | 14.49 | 44825 | 6422.19 | 2.36% | 0.00 |
| 2025-09-26 | 14.69 | 14.27 | -0.36 | -2.46% | 14.26 | 14.69 | 47616 | 6859.88 | 2.50% | 5.00 |
| 2025-09-25 | 14.69 | 14.63 | -0.07 | -0.48% | 14.57 | 14.88 | 51816 | 7644.66 | 2.72% | 0.00 |
| 2025-09-24 | 14.28 | 14.70 | 0.40 | 2.80% | 14.13 | 14.70 | 60717 | 8808.53 | 3.19% | 0.00 |
| 2025-09-23 | 14.62 | 14.30 | -0.40 | -2.72% | 13.90 | 14.62 | 78853 | 11199.39 | 4.14% | 0.00 |
| 2025-09-22 | 14.63 | 14.70 | 0.20 | 1.38% | 14.46 | 14.79 | 74366 | 10872.25 | 3.91% | 0.00 |
| 2025-09-19 | 14.59 | 14.50 | -0.17 | -1.16% | 14.37 | 14.82 | 57676 | 8389.40 | 3.03% | 0.00 |
| 2025-09-18 | 15.07 | 14.67 | -0.40 | -2.65% | 14.51 | 15.22 | 75975 | 11307.47 | 3.99% | 0.00 |
| 2025-09-17 | 15.01 | 15.07 | -0.08 | -0.53% | 14.94 | 15.24 | 55890 | 8440.66 | 2.94% | 0.00 |
| 2025-09-16 | 14.84 | 15.15 | 0.28 | 1.88% | 14.70 | 15.15 | 52698 | 7902.57 | 2.77% | 0.00 |
| 2025-09-15 | 15.07 | 14.87 | -0.23 | -1.52% | 14.75 | 15.07 | 55714 | 8276.68 | 2.93% | 7.00 |
| 2025-09-12 | 15.02 | 15.10 | 0.11 | 0.73% | 14.90 | 15.32 | 78968 | 11952.03 | 4.15% | 0.00 |
| 2025-09-11 | 14.69 | 14.99 | 0.34 | 2.32% | 14.51 | 15.00 | 66532 | 9847.40 | 3.50% | 0.00 |
| 2025-09-10 | 14.47 | 14.65 | 0.16 | 1.10% | 14.47 | 14.72 | 41288 | 6037.57 | 2.17% | 0.00 |
| 2025-09-09 | 14.80 | 14.49 | -0.38 | -2.56% | 14.43 | 14.91 | 60488 | 8827.66 | 3.18% | 0.00 |
| 2025-09-08 | 14.80 | 14.87 | 0.09 | 0.61% | 14.61 | 14.93 | 71603 | 10576.84 | 3.76% | 0.00 |
| 2025-09-05 | 14.75 | 14.78 | 0.15 | 1.03% | 14.48 | 14.79 | 71175 | 10430.20 | 3.74% | 0.00 |
| 2025-09-04 | 14.84 | 14.63 | -0.12 | -0.81% | 14.38 | 14.99 | 79447 | 11740.82 | 4.17% | 0.00 |
| 2025-09-03 | 15.28 | 14.75 | -0.50 | -3.28% | 14.69 | 15.45 | 85145 | 12775.10 | 4.47% | 0.00 |
| 2025-09-02 | 15.97 | 15.25 | -0.67 | -4.21% | 15.01 | 16.04 | 139977 | 21421.14 | 7.35% | 0.00 |
| 2025-09-01 | 16.21 | 15.92 | -0.20 | -1.24% | 15.85 | 16.45 | 94695 | 15206.62 | 4.98% | 1.00 |
| 2025-08-29 | 16.53 | 16.12 | -0.31 | -1.89% | 16.07 | 16.85 | 156622 | 25656.60 | 8.23% | 0.00 |
| 2025-08-28 | 15.78 | 16.43 | 0.95 | 6.14% | 15.74 | 16.96 | 239741 | 39344.50 | 12.60% | 2.00 |
| 2025-08-27 | 16.16 | 15.48 | -0.54 | -3.37% | 15.46 | 16.16 | 100107 | 15918.47 | 5.26% | 0.00 |
| 2025-08-26 | 15.80 | 16.02 | 0.11 | 0.69% | 15.72 | 16.38 | 92692 | 14906.57 | 4.87% | 0.00 |
| 2025-08-25 | 16.24 | 15.91 | -0.24 | -1.49% | 15.80 | 16.36 | 121422 | 19403.44 | 6.38% | 0.00 |
| 2025-08-22 | 15.72 | 16.15 | 0.35 | 2.22% | 15.70 | 16.33 | 115110 | 18520.63 | 6.05% | 0.00 |
| 2025-08-21 | 16.01 | 15.80 | -0.16 | -1.00% | 15.64 | 16.35 | 83835 | 13296.86 | 4.40% | 0.00 |
| 2025-08-20 | 15.81 | 15.96 | 0.16 | 1.01% | 15.46 | 16.11 | 117090 | 18438.17 | 6.15% | 0.00 |
| 2025-08-19 | 15.50 | 15.80 | 0.27 | 1.74% | 15.49 | 16.07 | 141464 | 22395.05 | 7.43% | 0.00 |
| 2025-08-18 | 15.15 | 15.53 | 0.44 | 2.92% | 15.06 | 15.64 | 125491 | 19380.26 | 6.59% | 0.00 |
| 2025-08-15 | 14.94 | 15.09 | 0.06 | 0.40% | 14.94 | 15.18 | 89155 | 13423.65 | 4.68% | 0.00 |
中孚信息(300659)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。
