| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 37.53 | 38.69 | 1.61 | 4.34% | 37.48 | 40.38 | 130636 | 50916.38 | 5.92% | 0.00 |
| 2026-03-24 | 37.58 | 37.08 | 0.58 | 1.59% | 35.85 | 37.85 | 65925 | 24100.91 | 2.99% | 2.00 |
| 2026-03-23 | 38.38 | 36.50 | -2.61 | -6.67% | 36.32 | 38.54 | 85068 | 31804.52 | 3.85% | 0.00 |
| 2026-03-20 | 40.67 | 39.11 | -1.48 | -3.65% | 39.08 | 41.17 | 86678 | 34668.47 | 3.93% | 1.00 |
| 2026-03-19 | 41.28 | 40.59 | -1.15 | -2.76% | 40.38 | 41.72 | 80613 | 32921.21 | 3.65% | 0.00 |
| 2026-03-18 | 40.46 | 41.74 | 2.00 | 5.03% | 39.78 | 42.47 | 117832 | 48770.38 | 5.34% | 0.00 |
| 2026-03-17 | 41.70 | 39.74 | -1.89 | -4.54% | 39.65 | 41.72 | 74766 | 30374.22 | 3.39% | 0.00 |
| 2026-03-16 | 39.90 | 41.63 | 1.48 | 3.69% | 39.22 | 42.20 | 112958 | 46345.70 | 5.12% | 0.00 |
| 2026-03-13 | 40.32 | 40.15 | -0.66 | -1.62% | 39.40 | 41.10 | 70739 | 28474.55 | 3.20% | 0.00 |
| 2026-03-12 | 41.60 | 40.81 | -1.00 | -2.39% | 40.30 | 42.10 | 69256 | 28371.72 | 3.14% | 0.00 |
| 2026-03-11 | 43.27 | 41.81 | -1.47 | -3.40% | 41.63 | 43.55 | 100417 | 42564.52 | 4.55% | 4.00 |
| 2026-03-10 | 43.15 | 43.28 | 1.04 | 2.46% | 42.73 | 43.96 | 102679 | 44482.47 | 4.65% | 0.00 |
| 2026-03-09 | 41.70 | 42.24 | -0.47 | -1.10% | 40.80 | 42.50 | 101121 | 42002.31 | 4.58% | 5.00 |
| 2026-03-06 | 42.62 | 42.71 | -1.16 | -2.64% | 42.62 | 44.15 | 122509 | 52827.50 | 5.55% | 3.00 |
| 2026-03-05 | 41.32 | 43.87 | 3.77 | 9.40% | 41.01 | 45.50 | 247834 | 108922.35 | 11.22% | 0.00 |
| 2026-03-04 | 40.08 | 40.10 | -0.15 | -0.37% | 39.39 | 40.79 | 110110 | 44162.61 | 4.99% | 0.00 |
| 2026-03-03 | 43.90 | 40.25 | -3.27 | -7.51% | 40.05 | 44.30 | 113228 | 46998.45 | 5.13% | 0.00 |
| 2026-03-02 | 44.22 | 43.52 | -1.85 | -4.08% | 43.44 | 45.19 | 95926 | 42181.05 | 4.34% | 0.00 |
| 2026-02-27 | 46.65 | 45.37 | -1.44 | -3.08% | 44.35 | 46.87 | 135243 | 61289.21 | 6.12% | 0.00 |
| 2026-02-26 | 47.86 | 46.81 | -0.89 | -1.87% | 46.13 | 48.10 | 108888 | 51136.96 | 4.93% | 0.00 |
| 2026-02-25 | 48.99 | 47.70 | -0.74 | -1.53% | 46.84 | 49.19 | 97003 | 46293.27 | 4.39% | 0.00 |
| 2026-02-24 | 50.55 | 48.44 | -0.71 | -1.44% | 48.19 | 50.78 | 93808 | 45911.42 | 4.25% | 0.00 |
| 2026-02-13 | 50.97 | 49.15 | -2.26 | -4.40% | 49.13 | 51.18 | 113199 | 56461.48 | 5.13% | 0.00 |
| 2026-02-12 | 51.58 | 51.41 | 0.70 | 1.38% | 49.17 | 52.20 | 171607 | 87070.11 | 7.77% | 0.00 |
| 2026-02-11 | 47.20 | 50.71 | 3.54 | 7.50% | 46.61 | 52.50 | 234680 | 116041.24 | 10.63% | 3.00 |
| 2026-02-10 | 47.00 | 47.17 | -0.13 | -0.27% | 46.92 | 50.28 | 220516 | 106945.82 | 9.99% | 0.00 |
| 2026-02-09 | 50.20 | 47.30 | -2.67 | -5.34% | 46.80 | 50.69 | 232465 | 111895.28 | 10.53% | 4.00 |
| 2026-02-06 | 50.80 | 49.97 | -2.03 | -3.90% | 49.75 | 51.94 | 162422 | 82335.90 | 7.36% | 4.00 |
| 2026-02-05 | 47.80 | 52.00 | 2.25 | 4.52% | 47.30 | 53.15 | 260991 | 133397.02 | 11.82% | 25.00 |
| 2026-02-04 | 48.75 | 49.75 | 0.45 | 0.91% | 47.14 | 49.97 | 140281 | 67759.03 | 6.35% | 0.00 |
| 2026-02-03 | 48.50 | 49.30 | 2.26 | 4.80% | 46.81 | 49.68 | 170037 | 82549.33 | 7.70% | 0.00 |
| 2026-02-02 | 50.01 | 47.04 | -6.32 | -11.84% | 47.01 | 51.18 | 243140 | 118673.74 | 11.01% | 8.00 |
| 2026-01-30 | 53.00 | 53.36 | 1.18 | 2.26% | 51.27 | 56.00 | 253379 | 134698.23 | 11.47% | 0.00 |
| 2026-01-29 | 55.01 | 52.18 | -3.82 | -6.82% | 51.80 | 56.78 | 280300 | 151043.16 | 12.69% | 7.00 |
| 2026-01-28 | 54.25 | 56.00 | 4.73 | 9.23% | 54.25 | 60.88 | 381113 | 217229.08 | 17.26% | 3.00 |
| 2026-01-27 | 45.91 | 51.27 | 5.38 | 11.72% | 45.83 | 52.48 | 391210 | 194551.39 | 17.72% | 6.00 |
| 2026-01-26 | 46.00 | 45.89 | 1.89 | 4.30% | 44.00 | 48.97 | 304495 | 141836.08 | 13.79% | 2.00 |
| 2026-01-23 | 42.42 | 44.00 | -0.35 | -0.79% | 42.40 | 45.99 | 360627 | 160069.88 | 16.33% | 3.00 |
| 2026-01-22 | 39.30 | 44.35 | 5.85 | 15.19% | 37.79 | 45.88 | 463862 | 194665.66 | 21.01% | 1.00 |
| 2026-01-21 | 34.97 | 38.50 | 3.23 | 9.16% | 34.90 | 40.94 | 255086 | 96188.48 | 11.55% | 5.00 |
| 2026-01-20 | 35.36 | 35.27 | -0.21 | -0.59% | 34.84 | 36.10 | 76170 | 27021.24 | 3.45% | 0.00 |
| 2026-01-19 | 35.80 | 35.48 | -0.46 | -1.28% | 35.20 | 36.18 | 72567 | 25757.13 | 3.29% | 4.00 |
| 2026-01-16 | 35.08 | 35.94 | 1.03 | 2.95% | 34.84 | 36.65 | 127071 | 45422.75 | 5.75% | 0.00 |
| 2026-01-15 | 35.20 | 34.91 | -0.38 | -1.08% | 34.22 | 35.55 | 67836 | 23579.75 | 3.07% | 0.00 |
| 2026-01-14 | 34.59 | 35.29 | 1.19 | 3.49% | 34.36 | 36.17 | 116079 | 40765.77 | 5.26% | 0.00 |
| 2026-01-13 | 35.15 | 34.10 | -0.96 | -2.74% | 34.08 | 35.35 | 71460 | 24833.21 | 3.24% | 0.00 |
| 2026-01-12 | 34.16 | 35.06 | 0.90 | 2.63% | 33.89 | 35.15 | 70607 | 24485.64 | 3.20% | 0.00 |
| 2026-01-09 | 33.86 | 34.16 | 0.29 | 0.86% | 33.47 | 34.24 | 54006 | 18293.91 | 2.45% | 0.00 |
| 2026-01-08 | 33.40 | 33.87 | 0.37 | 1.10% | 33.22 | 34.18 | 44447 | 15035.16 | 2.01% | 24.00 |
| 2026-01-07 | 33.64 | 33.50 | 0.02 | 0.06% | 33.35 | 34.49 | 59260 | 20052.67 | 2.68% | 0.00 |
| 2026-01-06 | 32.85 | 33.48 | 0.69 | 2.10% | 32.63 | 33.62 | 52695 | 17514.21 | 2.39% | 0.00 |
| 2026-01-05 | 32.17 | 32.79 | 0.90 | 2.82% | 32.17 | 32.92 | 40029 | 13032.41 | 1.81% | 10.00 |
| 2025-12-31 | 32.50 | 31.89 | -0.46 | -1.42% | 31.83 | 32.51 | 32125 | 10298.29 | 1.45% | 0.00 |
| 2025-12-30 | 32.64 | 32.35 | -0.28 | -0.86% | 32.32 | 33.00 | 31675 | 10322.90 | 1.43% | 0.00 |
| 2025-12-29 | 32.85 | 32.63 | -0.22 | -0.67% | 32.50 | 33.20 | 23938 | 7866.81 | 1.08% | 4.00 |
| 2025-12-26 | 33.05 | 32.85 | -0.38 | -1.14% | 32.75 | 33.45 | 35497 | 11740.83 | 1.61% | 0.00 |
| 2025-12-25 | 33.00 | 33.23 | 0.55 | 1.68% | 32.80 | 33.85 | 43134 | 14396.99 | 1.95% | 0.00 |
| 2025-12-24 | 31.87 | 32.68 | 0.81 | 2.54% | 31.87 | 33.30 | 45009 | 14718.09 | 2.04% | 1.00 |
| 2025-12-23 | 32.30 | 31.87 | -0.48 | -1.48% | 31.82 | 32.50 | 32347 | 10383.08 | 1.46% | 0.00 |
| 2025-12-22 | 32.10 | 32.35 | 0.26 | 0.81% | 32.10 | 32.79 | 31308 | 10169.93 | 1.42% | 0.00 |
| 2025-12-19 | 32.50 | 32.09 | -0.14 | -0.43% | 32.05 | 32.73 | 28498 | 9199.45 | 1.29% | 0.00 |
| 2025-12-18 | 31.94 | 32.23 | 0.00 | 0.00% | 31.78 | 32.69 | 31253 | 10119.90 | 1.42% | 0.00 |
| 2025-12-17 | 31.80 | 32.23 | 0.34 | 1.07% | 31.26 | 32.28 | 38137 | 12110.95 | 1.73% | 1.00 |
| 2025-12-16 | 32.50 | 31.89 | -0.71 | -2.18% | 31.70 | 32.70 | 36446 | 11667.21 | 1.65% | 0.00 |
| 2025-12-15 | 33.60 | 32.60 | -1.29 | -3.81% | 32.58 | 33.60 | 45622 | 15058.38 | 2.07% | 0.00 |
| 2025-12-12 | 33.41 | 33.89 | 0.40 | 1.19% | 33.05 | 34.29 | 39941 | 13443.87 | 1.81% | 0.00 |
| 2025-12-11 | 34.56 | 33.49 | -1.03 | -2.98% | 33.49 | 35.48 | 44870 | 15409.71 | 2.03% | 0.00 |
| 2025-12-10 | 34.51 | 34.52 | -0.18 | -0.52% | 34.05 | 34.86 | 37883 | 13007.06 | 1.74% | 0.00 |
| 2025-12-09 | 35.00 | 34.70 | -0.58 | -1.64% | 34.65 | 35.41 | 40659 | 14228.69 | 1.86% | 0.00 |
| 2025-12-08 | 34.53 | 35.28 | 0.43 | 1.23% | 34.53 | 35.46 | 50868 | 17883.49 | 2.33% | 3.00 |
| 2025-12-05 | 34.77 | 34.85 | -0.15 | -0.43% | 34.05 | 35.06 | 53346 | 18399.54 | 2.44% | 5.00 |
| 2025-12-04 | 33.88 | 35.00 | 1.04 | 3.06% | 33.85 | 35.57 | 97714 | 34311.38 | 4.48% | 0.00 |
| 2025-12-03 | 34.63 | 33.96 | -0.76 | -2.19% | 33.80 | 34.75 | 34882 | 11901.42 | 1.60% | 0.00 |
| 2025-12-02 | 34.99 | 34.72 | -0.33 | -0.94% | 34.60 | 35.35 | 34828 | 12130.30 | 1.60% | 0.00 |
| 2025-12-01 | 33.91 | 35.05 | 1.14 | 3.36% | 33.72 | 35.15 | 54637 | 18948.64 | 2.50% | 0.00 |
| 2025-11-28 | 33.79 | 33.91 | 0.09 | 0.27% | 33.58 | 34.19 | 32134 | 10872.53 | 1.47% | 0.00 |
| 2025-11-27 | 33.36 | 33.82 | 0.46 | 1.38% | 33.33 | 34.89 | 59572 | 20407.09 | 2.73% | 0.00 |
| 2025-11-26 | 33.51 | 33.36 | -0.15 | -0.45% | 33.02 | 34.19 | 37950 | 12742.18 | 1.74% | 0.00 |
| 2025-11-25 | 33.31 | 33.51 | 0.22 | 0.66% | 33.31 | 34.18 | 38525 | 12988.50 | 1.76% | 0.00 |
| 2025-11-24 | 32.85 | 33.29 | 0.56 | 1.71% | 32.23 | 33.55 | 40146 | 13185.14 | 1.84% | 0.00 |
富满微(300671)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。
