| 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 | 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 |
| 2025-11-21 | 34.47 | 32.73 | -2.15 | -6.16% | 32.73 | 34.82 | 63112 | 21053.69 | 2.89% | 0.00 |
| 2025-11-20 | 36.19 | 34.88 | -1.28 | -3.54% | 34.87 | 36.36 | 54909 | 19473.69 | 2.52% | 6.00 |
| 2025-11-19 | 35.67 | 36.16 | 0.09 | 0.25% | 35.54 | 36.40 | 66195 | 23848.87 | 3.03% | 0.00 |
| 2025-11-18 | 34.65 | 36.07 | 1.36 | 3.92% | 34.43 | 37.24 | 110125 | 40059.79 | 5.04% | 0.00 |
| 2025-11-17 | 34.01 | 34.71 | 0.39 | 1.14% | 34.01 | 34.77 | 28266 | 9747.47 | 1.30% | 0.00 |
| 2025-11-14 | 35.26 | 34.32 | -1.28 | -3.60% | 34.31 | 35.37 | 49590 | 17266.66 | 2.28% | 0.00 |
| 2025-11-13 | 34.92 | 35.60 | 0.60 | 1.71% | 34.76 | 35.88 | 48477 | 17215.06 | 2.23% | 0.00 |
| 2025-11-12 | 35.00 | 35.00 | -0.23 | -0.65% | 34.62 | 35.53 | 34014 | 11900.22 | 1.57% | 0.00 |
| 2025-11-11 | 35.27 | 35.23 | -0.01 | -0.03% | 34.97 | 35.79 | 39939 | 14125.19 | 1.84% | 0.00 |
| 2025-11-10 | 34.48 | 35.24 | 0.73 | 2.12% | 34.36 | 35.45 | 42992 | 15081.61 | 1.98% | 0.00 |
| 2025-11-07 | 34.44 | 34.51 | -0.27 | -0.78% | 34.10 | 34.60 | 36903 | 12678.36 | 1.70% | 0.00 |
| 2025-11-06 | 34.83 | 34.78 | 0.12 | 0.35% | 34.42 | 34.97 | 28050 | 9745.55 | 1.29% | 0.00 |
| 2025-11-05 | 34.26 | 34.66 | -0.24 | -0.69% | 34.26 | 34.84 | 26919 | 9304.41 | 1.24% | 0.00 |
| 2025-11-04 | 35.60 | 34.90 | -0.68 | -1.91% | 34.60 | 35.60 | 33324 | 11659.22 | 1.53% | 0.00 |
| 2025-11-03 | 35.10 | 35.58 | 0.30 | 0.85% | 34.69 | 35.58 | 40768 | 14301.60 | 1.88% | 0.00 |
| 2025-10-31 | 35.02 | 35.28 | 0.27 | 0.77% | 34.76 | 35.70 | 37772 | 13354.80 | 1.74% | 0.00 |
| 2025-10-30 | 35.41 | 35.01 | -0.64 | -1.80% | 35.00 | 35.87 | 42868 | 15150.03 | 1.97% | 0.00 |
| 2025-10-29 | 35.80 | 35.65 | -0.24 | -0.67% | 35.21 | 36.10 | 45289 | 16111.45 | 2.09% | 80.00 |
| 2025-10-28 | 35.70 | 35.89 | -0.19 | -0.53% | 35.68 | 36.48 | 42434 | 15329.47 | 1.95% | 0.00 |
| 2025-10-27 | 36.43 | 36.08 | -0.47 | -1.29% | 35.73 | 36.88 | 66714 | 24150.42 | 3.07% | 1.00 |
| 2025-10-24 | 36.45 | 36.55 | 0.63 | 1.75% | 36.07 | 36.75 | 60085 | 21926.99 | 2.77% | 1.00 |
| 2025-10-23 | 35.86 | 35.92 | -0.45 | -1.24% | 35.30 | 36.07 | 52011 | 18577.54 | 2.40% | 14.00 |
| 2025-10-22 | 35.18 | 36.37 | 0.74 | 2.08% | 34.90 | 37.41 | 84578 | 30643.08 | 3.89% | 3.00 |
| 2025-10-21 | 35.43 | 35.63 | 0.27 | 0.76% | 35.00 | 35.80 | 40703 | 14428.46 | 1.87% | 0.00 |
| 2025-10-20 | 34.79 | 35.36 | 1.26 | 3.70% | 34.76 | 36.05 | 57958 | 20475.00 | 2.67% | 3.00 |
| 2025-10-17 | 35.60 | 34.10 | -1.57 | -4.40% | 34.00 | 35.93 | 57024 | 19848.71 | 2.63% | 0.00 |
| 2025-10-16 | 36.23 | 35.67 | -0.67 | -1.84% | 35.48 | 36.48 | 43888 | 15772.83 | 2.02% | 0.00 |
| 2025-10-15 | 36.57 | 36.34 | 0.19 | 0.53% | 35.58 | 37.13 | 42453 | 15395.73 | 1.95% | 4.00 |
| 2025-10-14 | 38.00 | 36.15 | -1.68 | -4.44% | 36.03 | 38.42 | 69870 | 25963.06 | 3.22% | 0.00 |
| 2025-10-13 | 35.35 | 37.83 | 0.65 | 1.75% | 35.30 | 37.95 | 69991 | 25848.12 | 3.22% | 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。
