| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 15.35 | 15.03 | -0.18 | -1.18% | 14.97 | 15.36 | 101220 | 15360.30 | 5.32% | 0.00 |
| 2025-08-13 | 15.36 | 15.21 | -0.11 | -0.72% | 15.10 | 15.55 | 122781 | 18747.13 | 6.45% | 0.00 |
| 2025-08-12 | 15.42 | 15.32 | -0.20 | -1.29% | 15.17 | 15.47 | 101610 | 15521.18 | 5.34% | 0.00 |
| 2025-08-11 | 15.64 | 15.52 | 0.12 | 0.78% | 15.43 | 15.92 | 143367 | 22337.93 | 7.53% | 0.00 |
| 2025-08-08 | 15.76 | 15.40 | -0.69 | -4.29% | 15.34 | 16.19 | 234870 | 36517.07 | 12.34% | 10.00 |
| 2025-08-07 | 14.75 | 16.09 | 1.36 | 9.23% | 14.75 | 16.71 | 322311 | 51052.44 | 16.93% | 0.00 |
| 2025-08-06 | 14.50 | 14.73 | 0.27 | 1.87% | 14.43 | 14.93 | 108480 | 15961.31 | 5.70% | 0.00 |
| 2025-08-05 | 14.40 | 14.46 | 0.07 | 0.49% | 14.30 | 14.64 | 111828 | 16143.70 | 5.88% | 0.00 |
| 2025-08-04 | 13.74 | 14.39 | 0.53 | 3.82% | 13.65 | 14.39 | 145185 | 20455.58 | 7.63% | 5.00 |
| 2025-08-01 | 13.37 | 13.86 | 0.50 | 3.74% | 13.26 | 13.88 | 152452 | 20835.56 | 8.01% | 0.00 |
| 2025-07-31 | 13.33 | 13.36 | 0.03 | 0.23% | 13.26 | 13.55 | 101558 | 13645.74 | 5.34% | 0.00 |
| 2025-07-30 | 13.58 | 13.33 | -0.24 | -1.77% | 13.20 | 14.01 | 154583 | 20933.82 | 8.12% | 0.00 |
| 2025-07-29 | 13.55 | 13.57 | -0.03 | -0.22% | 13.31 | 13.59 | 88479 | 11894.08 | 4.65% | 0.00 |
| 2025-07-28 | 13.93 | 13.60 | -0.09 | -0.66% | 13.52 | 13.98 | 125180 | 17048.29 | 6.58% | 0.00 |
| 2025-07-25 | 13.41 | 13.69 | 0.24 | 1.78% | 13.39 | 13.90 | 178874 | 24385.25 | 9.40% | 0.00 |
| 2025-07-24 | 13.01 | 13.45 | -1.00 | -6.92% | 13.01 | 13.65 | 322095 | 42978.54 | 16.92% | 0.00 |
| 2025-07-23 | 14.65 | 14.45 | -0.25 | -1.70% | 14.44 | 14.74 | 86855 | 12672.64 | 4.56% | 0.00 |
| 2025-07-22 | 14.75 | 14.70 | -0.02 | -0.14% | 14.58 | 14.88 | 95230 | 14039.98 | 5.00% | 0.00 |
| 2025-07-21 | 14.61 | 14.72 | 0.17 | 1.17% | 14.50 | 14.82 | 115372 | 16931.64 | 6.06% | 0.00 |
| 2025-07-18 | 14.33 | 14.55 | 0.22 | 1.54% | 14.29 | 14.92 | 148894 | 21808.55 | 7.82% | 0.00 |
| 2025-07-17 | 14.22 | 14.33 | 0.10 | 0.70% | 14.12 | 14.40 | 61576 | 8800.09 | 3.24% | 0.00 |
| 2025-07-16 | 14.03 | 14.23 | 0.16 | 1.14% | 14.00 | 14.44 | 86817 | 12375.66 | 4.56% | 0.00 |
| 2025-07-15 | 14.19 | 14.07 | -0.12 | -0.85% | 13.78 | 14.19 | 80688 | 11268.52 | 4.24% | 0.00 |
| 2025-07-14 | 14.30 | 14.19 | -0.14 | -0.98% | 14.06 | 14.35 | 74648 | 10564.87 | 3.92% | 0.00 |
| 2025-07-11 | 14.21 | 14.33 | 0.13 | 0.92% | 14.08 | 14.43 | 82122 | 11748.83 | 4.31% | 0.00 |
| 2025-07-10 | 14.20 | 14.20 | 0.00 | 0.00% | 14.07 | 14.29 | 58233 | 8261.79 | 3.06% | 0.00 |
| 2025-07-09 | 14.22 | 14.20 | -0.08 | -0.56% | 14.13 | 14.34 | 51999 | 7394.58 | 2.73% | 0.00 |
| 2025-07-08 | 14.10 | 14.28 | 0.18 | 1.28% | 14.03 | 14.29 | 73613 | 10457.80 | 3.87% | 0.00 |
| 2025-07-07 | 14.35 | 14.10 | -0.13 | -0.91% | 14.04 | 14.35 | 91198 | 12895.81 | 4.79% | 0.00 |
| 2025-07-04 | 14.27 | 14.23 | -0.05 | -0.35% | 13.97 | 14.39 | 79386 | 11253.00 | 4.17% | 3.00 |
| 2025-07-03 | 14.32 | 14.28 | -0.04 | -0.28% | 14.24 | 14.53 | 68923 | 9870.67 | 3.62% | 0.00 |
| 2025-07-02 | 14.49 | 14.32 | -0.10 | -0.69% | 14.16 | 14.49 | 74389 | 10627.83 | 3.91% | 0.00 |
| 2025-07-01 | 14.57 | 14.42 | -0.12 | -0.83% | 14.20 | 14.61 | 82135 | 11821.12 | 4.32% | 0.00 |
| 2025-06-30 | 14.49 | 14.54 | 0.10 | 0.69% | 14.40 | 14.62 | 72171 | 10465.52 | 3.79% | 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。
