| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 29.80 | 29.90 | 0.08 | 0.27% | 29.70 | 30.22 | 28588 | 8589.25 | 1.32% | 2.00 |
| 2025-05-15 | 30.86 | 29.82 | -0.85 | -2.77% | 29.66 | 30.86 | 38865 | 11670.36 | 1.79% | 1.00 |
| 2025-05-14 | 30.49 | 30.67 | 0.22 | 0.72% | 30.06 | 30.79 | 42006 | 12806.60 | 1.93% | 0.00 |
| 2025-05-13 | 31.36 | 30.45 | -0.48 | -1.55% | 30.32 | 31.45 | 49932 | 15396.14 | 2.30% | 0.00 |
| 2025-05-12 | 30.28 | 30.93 | 1.12 | 3.76% | 30.10 | 31.09 | 59044 | 18116.23 | 2.72% | 1.00 |
| 2025-05-09 | 30.87 | 29.81 | -1.10 | -3.56% | 29.65 | 30.88 | 50192 | 15074.99 | 2.31% | 4.00 |
| 2025-05-08 | 30.37 | 30.91 | 0.52 | 1.71% | 30.26 | 30.95 | 49098 | 15057.72 | 2.26% | 0.00 |
| 2025-05-07 | 31.41 | 30.39 | -0.42 | -1.36% | 30.10 | 31.58 | 64473 | 19779.94 | 2.97% | 0.00 |
| 2025-05-06 | 29.91 | 30.81 | 1.20 | 4.05% | 29.91 | 30.81 | 60112 | 18237.95 | 2.77% | 3.00 |
| 2025-04-30 | 29.71 | 29.61 | -0.09 | -0.30% | 29.61 | 30.15 | 48512 | 14492.58 | 2.23% | 4.00 |
| 2025-04-29 | 29.03 | 29.70 | 0.29 | 0.99% | 29.03 | 29.85 | 38297 | 11348.40 | 1.76% | 0.00 |
| 2025-04-28 | 29.78 | 29.41 | -0.46 | -1.54% | 29.33 | 29.98 | 39325 | 11619.93 | 1.81% | 0.00 |
| 2025-04-25 | 30.02 | 29.87 | -0.23 | -0.76% | 29.60 | 30.28 | 60563 | 18115.10 | 2.79% | 0.00 |
| 2025-04-24 | 31.22 | 30.10 | -1.13 | -3.62% | 29.98 | 31.23 | 79538 | 24178.27 | 3.66% | 0.00 |
| 2025-04-23 | 31.42 | 31.23 | -0.73 | -2.28% | 30.81 | 32.08 | 105675 | 33139.77 | 4.87% | 9.00 |
| 2025-04-22 | 31.38 | 31.96 | 0.31 | 0.98% | 31.25 | 33.13 | 129777 | 41859.18 | 5.98% | 0.00 |
| 2025-04-21 | 31.80 | 31.65 | -0.60 | -1.86% | 31.43 | 32.10 | 95808 | 30328.95 | 4.41% | 0.00 |
| 2025-04-18 | 32.30 | 32.25 | -1.32 | -3.93% | 31.70 | 33.45 | 153522 | 49608.08 | 7.08% | 3.00 |
| 2025-04-17 | 30.99 | 33.57 | 2.02 | 6.40% | 30.99 | 35.87 | 248870 | 84777.69 | 11.47% | 0.00 |
| 2025-04-16 | 31.23 | 31.55 | -0.67 | -2.08% | 31.12 | 32.88 | 124353 | 39684.12 | 5.73% | 15.00 |
| 2025-04-15 | 33.30 | 32.22 | -0.99 | -2.98% | 31.69 | 33.59 | 160567 | 52207.98 | 7.40% | 5.00 |
| 2025-04-14 | 36.08 | 33.21 | 2.07 | 6.65% | 32.14 | 36.08 | 268706 | 89729.51 | 12.38% | 0.00 |
| 2025-04-11 | 26.61 | 31.14 | 5.19 | 20.00% | 26.57 | 31.14 | 79283 | 23783.32 | 3.65% | 0.00 |
| 2025-04-10 | 26.06 | 25.95 | 0.53 | 2.08% | 25.80 | 26.84 | 58794 | 15444.46 | 2.71% | 4.00 |
| 2025-04-09 | 23.60 | 25.42 | 1.12 | 4.61% | 22.82 | 25.60 | 77095 | 19112.31 | 3.55% | 0.00 |
| 2025-04-08 | 23.18 | 24.30 | 1.20 | 5.19% | 23.18 | 25.06 | 70409 | 17181.54 | 3.25% | 0.00 |
| 2025-04-07 | 25.79 | 23.10 | -4.54 | -16.43% | 22.12 | 26.40 | 90636 | 21765.46 | 4.18% | 0.00 |
| 2025-04-03 | 27.77 | 27.64 | -0.14 | -0.50% | 27.43 | 28.33 | 44068 | 12257.53 | 2.03% | 0.00 |
| 2025-04-02 | 27.59 | 27.78 | 0.01 | 0.04% | 27.51 | 28.14 | 44475 | 12378.43 | 2.05% | 0.00 |
| 2025-04-01 | 27.00 | 27.77 | 0.77 | 2.85% | 26.93 | 28.20 | 81978 | 22604.87 | 3.78% | 0.00 |
| 2025-03-31 | 30.00 | 27.00 | -4.58 | -14.50% | 26.50 | 30.46 | 159483 | 44312.64 | 7.35% | 1.00 |
| 2025-03-28 | 32.40 | 31.58 | -0.68 | -2.11% | 31.58 | 32.77 | 27685 | 8890.83 | 1.28% | 0.00 |
| 2025-03-27 | 32.01 | 32.26 | -0.03 | -0.09% | 31.83 | 32.85 | 27624 | 8945.83 | 1.27% | 0.00 |
| 2025-03-26 | 32.43 | 32.29 | -0.26 | -0.80% | 32.28 | 32.88 | 28506 | 9290.22 | 1.31% | 0.00 |
| 2025-03-25 | 32.24 | 32.55 | 0.32 | 0.99% | 31.65 | 33.15 | 45110 | 14616.21 | 2.08% | 0.00 |
| 2025-03-24 | 32.58 | 32.23 | -0.34 | -1.04% | 31.20 | 32.80 | 42067 | 13463.38 | 1.94% | 0.00 |
| 2025-03-21 | 33.30 | 32.57 | -0.86 | -2.57% | 32.48 | 33.55 | 42775 | 14074.67 | 1.97% | 0.00 |
| 2025-03-20 | 34.38 | 33.43 | -0.78 | -2.28% | 33.42 | 34.48 | 46779 | 15871.45 | 2.16% | 0.00 |
| 2025-03-19 | 34.81 | 34.21 | -0.65 | -1.86% | 34.05 | 35.08 | 37629 | 12955.55 | 1.73% | 0.00 |
| 2025-03-18 | 35.17 | 34.86 | -0.10 | -0.29% | 34.81 | 35.79 | 37291 | 13127.64 | 1.72% | 0.00 |
| 2025-03-17 | 35.02 | 34.96 | -0.05 | -0.14% | 34.70 | 35.25 | 32652 | 11438.34 | 1.50% | 0.00 |
| 2025-03-14 | 34.21 | 35.01 | 0.74 | 2.16% | 34.18 | 35.21 | 52596 | 18258.29 | 2.42% | 9.00 |
| 2025-03-13 | 35.72 | 34.27 | -1.70 | -4.73% | 34.01 | 35.85 | 74335 | 25832.58 | 3.43% | 0.00 |
| 2025-03-12 | 36.55 | 35.97 | -0.37 | -1.02% | 35.94 | 36.75 | 57498 | 20889.19 | 2.65% | 0.00 |
| 2025-03-11 | 36.01 | 36.34 | -0.40 | -1.09% | 35.87 | 36.80 | 53355 | 19321.45 | 2.46% | 0.00 |
| 2025-03-10 | 36.28 | 36.74 | 0.46 | 1.27% | 36.05 | 36.93 | 49844 | 18237.97 | 2.30% | 1.00 |
| 2025-03-07 | 37.00 | 36.28 | -0.87 | -2.34% | 36.00 | 37.08 | 70465 | 25725.44 | 3.25% | 1.00 |
| 2025-03-06 | 37.49 | 37.15 | 0.02 | 0.05% | 36.91 | 37.51 | 89175 | 33182.81 | 4.11% | 0.00 |
| 2025-03-05 | 37.50 | 37.13 | -0.26 | -0.70% | 36.50 | 37.87 | 84221 | 31244.50 | 3.88% | 1.00 |
| 2025-03-04 | 34.78 | 37.39 | 2.48 | 7.10% | 34.40 | 38.48 | 134826 | 49356.90 | 6.21% | 0.00 |
| 2025-03-03 | 35.23 | 34.91 | -0.04 | -0.11% | 34.54 | 36.13 | 68883 | 24373.64 | 3.17% | 0.00 |
| 2025-02-28 | 36.55 | 34.95 | -2.03 | -5.49% | 34.75 | 36.81 | 74864 | 26742.96 | 3.45% | 0.00 |
| 2025-02-27 | 37.50 | 36.98 | -0.72 | -1.91% | 35.95 | 37.92 | 96563 | 35574.59 | 4.45% | 6.00 |
| 2025-02-26 | 36.84 | 37.70 | 0.86 | 2.33% | 36.21 | 37.90 | 107556 | 39846.18 | 4.96% | 6.00 |
| 2025-02-25 | 35.80 | 36.84 | 0.35 | 0.96% | 35.62 | 37.73 | 117638 | 43510.47 | 5.42% | 0.00 |
| 2025-02-24 | 36.31 | 36.49 | 0.39 | 1.08% | 35.68 | 37.16 | 105624 | 38354.83 | 4.87% | 0.00 |
| 2025-02-21 | 34.70 | 36.10 | 1.41 | 4.06% | 34.31 | 36.25 | 113812 | 40517.39 | 5.25% | 3.00 |
| 2025-02-20 | 35.10 | 34.69 | -0.21 | -0.60% | 34.40 | 35.35 | 55172 | 19212.54 | 2.54% | 0.00 |
| 2025-02-19 | 33.43 | 34.90 | 1.52 | 4.55% | 33.42 | 34.97 | 77663 | 26765.89 | 3.58% | 0.00 |
| 2025-02-18 | 35.27 | 33.38 | -2.03 | -5.73% | 33.27 | 35.67 | 82360 | 28376.10 | 3.80% | 7.00 |
| 2025-02-17 | 35.35 | 35.41 | 0.04 | 0.11% | 34.85 | 35.87 | 63644 | 22431.66 | 2.93% | 0.00 |
| 2025-02-14 | 35.43 | 35.37 | -0.25 | -0.70% | 34.68 | 35.70 | 61153 | 21510.14 | 2.82% | 0.00 |
| 2025-02-13 | 36.28 | 35.62 | -1.18 | -3.21% | 35.55 | 36.44 | 86939 | 31198.53 | 4.01% | 2.00 |
| 2025-02-12 | 34.51 | 36.80 | 2.10 | 6.05% | 34.22 | 37.01 | 148848 | 53502.20 | 6.86% | 0.00 |
| 2025-02-11 | 35.70 | 34.70 | -1.08 | -3.02% | 34.60 | 35.70 | 64886 | 22623.76 | 2.99% | 43.00 |
| 2025-02-10 | 34.72 | 35.78 | 1.07 | 3.08% | 34.58 | 35.92 | 86215 | 30547.06 | 3.97% | 0.00 |
| 2025-02-07 | 34.74 | 34.71 | -0.01 | -0.03% | 34.10 | 35.50 | 96469 | 33699.20 | 4.45% | 0.00 |
| 2025-02-06 | 32.72 | 34.72 | 1.73 | 5.24% | 32.60 | 34.78 | 89377 | 30601.77 | 4.12% | 7.00 |
| 2025-02-05 | 32.66 | 32.99 | 1.19 | 3.74% | 32.22 | 33.56 | 58620 | 19333.26 | 2.70% | 0.00 |
| 2025-01-27 | 33.05 | 31.80 | -0.97 | -2.96% | 31.80 | 33.29 | 39607 | 12876.13 | 1.83% | 0.00 |
| 2025-01-24 | 32.61 | 32.77 | 0.25 | 0.77% | 32.26 | 32.87 | 47835 | 15596.33 | 2.20% | 0.00 |
| 2025-01-23 | 33.50 | 32.52 | -0.57 | -1.72% | 32.52 | 34.16 | 67951 | 22715.05 | 3.13% | 0.00 |
| 2025-01-22 | 33.65 | 33.09 | -0.89 | -2.62% | 32.87 | 33.95 | 48487 | 16161.31 | 2.23% | 0.00 |
| 2025-01-21 | 33.47 | 33.98 | 0.55 | 1.65% | 32.90 | 34.00 | 71430 | 23943.66 | 3.29% | 2.00 |
| 2025-01-20 | 34.28 | 33.43 | -0.90 | -2.62% | 33.14 | 34.31 | 82420 | 27626.76 | 3.80% | 0.00 |
| 2025-01-17 | 33.55 | 34.33 | 0.96 | 2.88% | 33.28 | 34.97 | 100995 | 34503.20 | 4.65% | 2.00 |
| 2025-01-16 | 34.00 | 33.37 | -0.15 | -0.45% | 32.93 | 34.38 | 63785 | 21409.45 | 2.94% | 0.00 |
| 2025-01-15 | 33.59 | 33.52 | -0.23 | -0.68% | 33.30 | 34.30 | 62205 | 20976.70 | 2.87% | 0.00 |
| 2025-01-14 | 32.30 | 33.75 | 1.69 | 5.27% | 32.00 | 33.77 | 72640 | 24049.89 | 3.35% | 0.00 |
| 2025-01-13 | 31.28 | 32.06 | 0.06 | 0.19% | 30.65 | 32.20 | 56609 | 17850.11 | 2.61% | 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。
