| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.42 | 13.25 | -0.23 | -1.71% | 13.16 | 13.42 | 49901 | 6607.49 | 2.62% | 0.00 |
| 2025-05-26 | 13.16 | 13.48 | 0.28 | 2.12% | 13.16 | 13.57 | 57297 | 7703.66 | 3.01% | 0.00 |
| 2025-05-23 | 13.57 | 13.20 | -0.37 | -2.73% | 13.20 | 13.78 | 68143 | 9173.72 | 3.58% | 0.00 |
| 2025-05-22 | 13.64 | 13.57 | -0.08 | -0.59% | 13.44 | 13.83 | 52611 | 7187.90 | 2.76% | 0.00 |
| 2025-05-21 | 13.80 | 13.65 | -0.22 | -1.59% | 13.53 | 13.84 | 64549 | 8810.29 | 3.39% | 0.00 |
| 2025-05-20 | 13.78 | 13.87 | 0.10 | 0.73% | 13.58 | 13.91 | 74059 | 10207.39 | 3.89% | 0.00 |
| 2025-05-19 | 13.72 | 13.77 | 0.03 | 0.22% | 13.62 | 14.05 | 65621 | 9053.99 | 3.45% | 0.00 |
| 2025-05-16 | 13.82 | 13.74 | -0.17 | -1.22% | 13.69 | 13.90 | 74112 | 10221.12 | 3.89% | 0.00 |
| 2025-05-15 | 14.29 | 13.91 | -0.44 | -3.07% | 13.88 | 14.32 | 60518 | 8466.91 | 3.18% | 0.00 |
| 2025-05-14 | 14.55 | 14.35 | -0.02 | -0.14% | 14.17 | 14.55 | 73502 | 10543.95 | 3.86% | 0.00 |
| 2025-05-13 | 14.82 | 14.37 | -0.40 | -2.71% | 14.30 | 14.97 | 110386 | 16004.93 | 5.80% | 0.00 |
| 2025-05-12 | 13.99 | 14.77 | 0.92 | 6.64% | 13.90 | 15.00 | 188197 | 27467.41 | 9.89% | 0.00 |
| 2025-05-09 | 14.28 | 13.85 | -0.47 | -3.28% | 13.81 | 14.37 | 73751 | 10299.39 | 3.87% | 0.00 |
| 2025-05-08 | 14.00 | 14.32 | 0.24 | 1.70% | 13.91 | 14.34 | 65790 | 9342.27 | 3.46% | 0.00 |
| 2025-05-07 | 14.32 | 14.08 | 0.01 | 0.07% | 13.95 | 14.40 | 76917 | 10865.17 | 4.04% | 0.00 |
| 2025-05-06 | 13.50 | 14.07 | 0.76 | 5.71% | 13.50 | 14.20 | 90382 | 12602.14 | 4.75% | 0.00 |
| 2025-04-30 | 13.25 | 13.31 | 0.06 | 0.45% | 13.22 | 13.57 | 62556 | 8379.52 | 3.29% | 0.00 |
| 2025-04-29 | 12.92 | 13.25 | 0.23 | 1.77% | 12.65 | 13.36 | 63418 | 8353.21 | 3.33% | 0.00 |
| 2025-04-28 | 13.19 | 13.02 | -0.19 | -1.44% | 12.99 | 13.48 | 41313 | 5413.87 | 2.17% | 0.00 |
| 2025-04-25 | 13.25 | 13.21 | 0.03 | 0.23% | 13.12 | 13.41 | 40462 | 5361.35 | 2.13% | 0.00 |
| 2025-04-24 | 13.60 | 13.18 | -0.36 | -2.66% | 13.04 | 13.60 | 51289 | 6789.85 | 2.69% | 0.00 |
| 2025-04-23 | 13.54 | 13.54 | 0.11 | 0.82% | 13.34 | 13.73 | 59669 | 8080.15 | 3.13% | 0.00 |
| 2025-04-22 | 13.78 | 13.43 | -0.32 | -2.33% | 13.41 | 13.81 | 55865 | 7571.21 | 2.94% | 0.00 |
| 2025-04-21 | 13.33 | 13.75 | 0.28 | 2.08% | 13.30 | 13.78 | 54878 | 7493.42 | 2.88% | 0.00 |
| 2025-04-18 | 13.49 | 13.47 | -0.01 | -0.07% | 13.20 | 13.59 | 44377 | 5944.36 | 2.33% | 0.00 |
| 2025-04-17 | 13.68 | 13.48 | -0.01 | -0.07% | 13.36 | 13.73 | 60673 | 8221.86 | 3.19% | 0.00 |
| 2025-04-16 | 13.74 | 13.49 | -0.33 | -2.39% | 13.14 | 13.86 | 55308 | 7470.97 | 2.91% | 0.00 |
| 2025-04-15 | 14.02 | 13.82 | -0.19 | -1.36% | 13.77 | 14.13 | 46160 | 6417.95 | 2.43% | 0.00 |
| 2025-04-14 | 14.06 | 14.01 | 0.18 | 1.30% | 13.90 | 14.38 | 49900 | 7048.85 | 2.62% | 0.00 |
| 2025-04-11 | 13.78 | 13.83 | 0.05 | 0.36% | 13.55 | 14.10 | 56579 | 7866.08 | 2.97% | 0.00 |
| 2025-04-10 | 13.90 | 13.78 | 0.30 | 2.23% | 13.76 | 14.23 | 76004 | 10604.06 | 3.99% | 0.00 |
| 2025-04-09 | 12.81 | 13.48 | 0.37 | 2.82% | 11.86 | 13.64 | 118499 | 15232.41 | 6.23% | 46.00 |
| 2025-04-08 | 12.60 | 13.11 | 0.09 | 0.69% | 12.60 | 13.77 | 105157 | 13803.94 | 5.52% | 0.00 |
| 2025-04-07 | 14.51 | 13.02 | -3.01 | -18.78% | 12.82 | 15.02 | 101041 | 13903.50 | 5.31% | 0.00 |
| 2025-04-03 | 16.04 | 16.03 | -0.27 | -1.66% | 15.92 | 16.42 | 47216 | 7612.32 | 2.48% | 0.00 |
| 2025-04-02 | 16.55 | 16.30 | -0.29 | -1.75% | 16.21 | 16.75 | 48569 | 7980.80 | 2.55% | 0.00 |
| 2025-04-01 | 16.30 | 16.59 | 0.34 | 2.09% | 16.30 | 17.09 | 76370 | 12787.92 | 4.01% | 0.00 |
| 2025-03-31 | 16.03 | 16.25 | 0.05 | 0.31% | 15.83 | 16.27 | 53742 | 8621.71 | 2.82% | 0.00 |
| 2025-03-28 | 16.45 | 16.20 | -0.10 | -0.61% | 16.14 | 16.73 | 42750 | 7017.75 | 2.25% | 0.00 |
| 2025-03-27 | 16.11 | 16.30 | 0.15 | 0.93% | 15.87 | 16.70 | 47511 | 7720.04 | 2.50% | 0.00 |
| 2025-03-26 | 16.13 | 16.15 | 0.13 | 0.81% | 16.02 | 16.40 | 33822 | 5499.06 | 1.78% | 0.00 |
| 2025-03-25 | 16.32 | 16.02 | -0.30 | -1.84% | 15.93 | 16.37 | 41539 | 6685.44 | 2.18% | 0.00 |
| 2025-03-24 | 17.01 | 16.32 | -0.82 | -4.78% | 15.90 | 17.20 | 71373 | 11720.30 | 3.75% | 0.00 |
| 2025-03-21 | 17.60 | 17.14 | -0.53 | -3.00% | 16.98 | 17.70 | 60357 | 10426.21 | 3.17% | 0.00 |
| 2025-03-20 | 17.87 | 17.67 | -0.17 | -0.95% | 17.56 | 17.96 | 33277 | 5914.67 | 1.75% | 0.00 |
| 2025-03-19 | 18.19 | 17.84 | -0.44 | -2.41% | 17.70 | 18.19 | 54571 | 9772.24 | 2.87% | 0.00 |
| 2025-03-18 | 18.19 | 18.28 | 0.15 | 0.83% | 17.98 | 18.46 | 80272 | 14610.09 | 4.22% | 0.00 |
| 2025-03-17 | 18.34 | 18.13 | -0.26 | -1.41% | 18.09 | 18.71 | 77632 | 14240.76 | 4.08% | 0.00 |
| 2025-03-14 | 18.20 | 18.39 | 0.22 | 1.21% | 17.90 | 18.47 | 71362 | 13039.67 | 3.75% | 0.00 |
| 2025-03-13 | 18.86 | 18.17 | -0.80 | -4.22% | 17.83 | 18.89 | 115380 | 21045.50 | 6.06% | 0.00 |
| 2025-03-12 | 18.27 | 18.97 | 0.69 | 3.77% | 18.18 | 19.49 | 168100 | 32029.00 | 8.83% | 0.00 |
| 2025-03-11 | 17.90 | 18.28 | -0.08 | -0.44% | 17.88 | 18.45 | 67232 | 12222.35 | 3.53% | 0.00 |
| 2025-03-10 | 17.77 | 18.36 | 0.58 | 3.26% | 17.50 | 18.48 | 104131 | 18722.82 | 5.47% | 3.00 |
| 2025-03-07 | 18.11 | 17.78 | -0.42 | -2.31% | 17.64 | 18.25 | 83122 | 14907.92 | 4.37% | 0.00 |
| 2025-03-06 | 17.93 | 18.20 | 0.27 | 1.51% | 17.91 | 18.37 | 100839 | 18327.85 | 5.30% | 0.00 |
| 2025-03-05 | 17.98 | 17.93 | -0.10 | -0.55% | 17.71 | 18.49 | 101105 | 18226.03 | 5.31% | 0.00 |
| 2025-03-04 | 16.45 | 18.03 | 1.32 | 7.90% | 16.45 | 18.13 | 117100 | 20510.93 | 6.15% | 8.00 |
| 2025-03-03 | 16.50 | 16.71 | 0.31 | 1.89% | 16.27 | 17.09 | 56393 | 9463.23 | 2.96% | 0.00 |
| 2025-02-28 | 17.48 | 16.40 | -1.06 | -6.07% | 16.38 | 17.48 | 77494 | 13075.36 | 4.07% | 0.00 |
| 2025-02-27 | 18.08 | 17.46 | -0.63 | -3.48% | 17.22 | 18.15 | 88707 | 15614.66 | 4.66% | 0.00 |
| 2025-02-26 | 18.00 | 18.09 | 0.08 | 0.44% | 17.81 | 18.24 | 70131 | 12613.29 | 3.68% | 0.00 |
| 2025-02-25 | 17.70 | 18.01 | 0.11 | 0.61% | 17.51 | 18.55 | 88000 | 15904.15 | 4.62% | 0.00 |
| 2025-02-24 | 18.06 | 17.90 | -0.28 | -1.54% | 17.50 | 18.08 | 92193 | 16405.70 | 4.84% | 0.00 |
| 2025-02-21 | 18.19 | 18.18 | 0.17 | 0.94% | 17.70 | 18.23 | 92760 | 16723.46 | 4.87% | 0.00 |
| 2025-02-20 | 18.06 | 18.01 | -0.04 | -0.22% | 17.77 | 18.19 | 50989 | 9171.23 | 2.68% | 0.00 |
| 2025-02-19 | 17.60 | 18.05 | 0.22 | 1.23% | 17.41 | 18.19 | 57729 | 10359.98 | 3.03% | 0.00 |
| 2025-02-18 | 18.18 | 17.83 | -0.60 | -3.26% | 17.56 | 18.77 | 106816 | 19331.95 | 5.61% | 0.00 |
| 2025-02-17 | 18.85 | 18.43 | -0.14 | -0.75% | 18.28 | 19.37 | 121589 | 22702.11 | 6.39% | 1.00 |
| 2025-02-14 | 18.00 | 18.57 | 0.57 | 3.17% | 17.79 | 18.73 | 92499 | 17034.52 | 4.86% | 0.00 |
| 2025-02-13 | 18.38 | 18.00 | -0.43 | -2.33% | 17.70 | 18.38 | 72449 | 13062.57 | 3.81% | 0.00 |
| 2025-02-12 | 17.93 | 18.43 | 0.38 | 2.11% | 17.90 | 18.55 | 75809 | 13876.43 | 3.98% | 0.00 |
| 2025-02-11 | 18.34 | 18.05 | -0.47 | -2.54% | 17.88 | 18.37 | 77600 | 14044.52 | 4.08% | 0.00 |
| 2025-02-10 | 17.91 | 18.52 | 0.57 | 3.18% | 17.81 | 18.66 | 94360 | 17210.94 | 4.96% | 21.00 |
| 2025-02-07 | 17.63 | 17.95 | 0.46 | 2.63% | 17.50 | 18.26 | 127572 | 22777.76 | 6.70% | 0.00 |
| 2025-02-06 | 17.14 | 17.49 | 0.07 | 0.40% | 17.00 | 17.52 | 83999 | 14520.36 | 4.41% | 0.00 |
| 2025-02-05 | 17.07 | 17.42 | 0.92 | 5.58% | 17.03 | 17.58 | 116767 | 20211.69 | 6.13% | 0.00 |
| 2025-01-27 | 16.80 | 16.50 | -0.12 | -0.72% | 16.31 | 17.19 | 81817 | 13654.24 | 4.30% | 0.00 |
| 2025-01-24 | 15.77 | 16.62 | 0.82 | 5.19% | 15.71 | 16.68 | 77174 | 12600.35 | 4.05% | 0.00 |
| 2025-01-23 | 16.13 | 15.80 | -0.08 | -0.50% | 15.76 | 16.47 | 53715 | 8703.84 | 2.82% | 0.00 |
| 2025-01-22 | 16.00 | 15.88 | -0.15 | -0.94% | 15.76 | 16.22 | 35135 | 5607.54 | 1.85% | 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。
