| 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 | 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 |
| 2025-10-10 | 39.05 | 37.18 | -2.36 | -5.97% | 37.15 | 39.10 | 96501 | 36575.61 | 4.44% | 0.00 |
| 2025-10-09 | 39.39 | 39.54 | 0.79 | 2.04% | 38.62 | 39.97 | 106094 | 41820.78 | 4.89% | 0.00 |
| 2025-09-30 | 38.88 | 38.75 | 0.25 | 0.65% | 38.24 | 39.24 | 74396 | 28928.62 | 3.43% | 0.00 |
| 2025-09-29 | 39.18 | 38.50 | -0.37 | -0.95% | 38.08 | 39.22 | 72435 | 27878.33 | 3.34% | 0.10 |
| 2025-09-26 | 39.39 | 38.87 | -0.75 | -1.89% | 38.87 | 40.05 | 86049 | 34009.62 | 3.96% | 0.00 |
| 2025-09-25 | 39.50 | 39.62 | -0.88 | -2.17% | 39.38 | 40.15 | 110703 | 43952.75 | 5.10% | 1.00 |
| 2025-09-24 | 38.80 | 40.50 | 1.31 | 3.34% | 38.56 | 40.74 | 186927 | 75013.65 | 8.61% | 6.00 |
| 2025-09-23 | 37.85 | 39.19 | 1.34 | 3.54% | 36.26 | 39.20 | 135742 | 51498.98 | 6.25% | 0.00 |
| 2025-09-22 | 37.31 | 37.85 | 0.60 | 1.61% | 37.16 | 37.96 | 62841 | 23608.41 | 2.89% | 0.00 |
| 2025-09-19 | 38.21 | 37.25 | -1.12 | -2.92% | 37.25 | 38.93 | 83068 | 31614.29 | 3.83% | 0.00 |
| 2025-09-18 | 38.30 | 38.37 | -0.20 | -0.52% | 38.16 | 39.88 | 123371 | 48210.82 | 5.68% | 6.00 |
| 2025-09-17 | 38.52 | 38.57 | -0.23 | -0.59% | 38.05 | 39.47 | 88157 | 34155.70 | 4.06% | 5.00 |
| 2025-09-16 | 38.51 | 38.80 | -0.56 | -1.42% | 38.45 | 39.44 | 124157 | 48138.09 | 5.72% | 0.00 |
| 2025-09-15 | 42.00 | 39.36 | 1.29 | 3.39% | 39.32 | 42.20 | 198347 | 80572.69 | 9.13% | 0.00 |
| 2025-09-12 | 37.60 | 38.07 | 0.48 | 1.28% | 37.33 | 38.78 | 106471 | 40716.59 | 4.90% | 14.00 |
| 2025-09-11 | 36.62 | 37.59 | 0.97 | 2.65% | 36.40 | 37.72 | 76406 | 28431.11 | 3.52% | 12.00 |
| 2025-09-10 | 36.52 | 36.62 | 0.30 | 0.83% | 36.30 | 36.96 | 41556 | 15206.32 | 1.91% | 6.00 |
| 2025-09-09 | 37.28 | 36.32 | -0.81 | -2.18% | 36.18 | 37.31 | 50585 | 18517.68 | 2.33% | 0.00 |
| 2025-09-08 | 37.00 | 37.13 | 0.10 | 0.27% | 36.53 | 37.29 | 62081 | 22929.18 | 2.86% | 1.00 |
| 2025-09-05 | 36.00 | 37.03 | 1.36 | 3.81% | 35.61 | 37.25 | 77393 | 28269.00 | 3.56% | 0.00 |
| 2025-09-04 | 37.30 | 35.67 | -1.47 | -3.96% | 35.07 | 37.68 | 83403 | 30411.02 | 3.84% | 0.00 |
| 2025-09-03 | 38.69 | 37.14 | -1.28 | -3.33% | 37.00 | 38.77 | 76092 | 28859.28 | 3.50% | 10.00 |
| 2025-09-02 | 39.56 | 38.42 | -1.45 | -3.64% | 37.81 | 40.34 | 102566 | 39677.81 | 4.72% | 0.00 |
| 2025-09-01 | 39.68 | 39.87 | 0.80 | 2.05% | 39.10 | 40.20 | 86221 | 34209.84 | 3.97% | 0.00 |
| 2025-08-29 | 40.39 | 39.07 | -1.61 | -3.96% | 38.81 | 40.39 | 121214 | 47645.32 | 5.58% | 1.00 |
| 2025-08-28 | 39.09 | 40.68 | 1.38 | 3.51% | 39.00 | 40.68 | 135227 | 53863.86 | 6.23% | 12.00 |
| 2025-08-27 | 40.71 | 39.30 | -1.40 | -3.44% | 39.23 | 41.76 | 167958 | 68292.41 | 7.74% | 20.00 |
| 2025-08-26 | 41.23 | 40.70 | -0.94 | -2.26% | 40.18 | 41.68 | 138307 | 56618.60 | 6.37% | 5.00 |
| 2025-08-25 | 41.35 | 41.64 | 0.31 | 0.75% | 41.06 | 42.90 | 177189 | 73939.72 | 8.16% | 3.00 |
| 2025-08-22 | 40.88 | 41.33 | 0.33 | 0.80% | 40.59 | 42.16 | 202837 | 83852.13 | 9.34% | 0.00 |
| 2025-08-21 | 42.05 | 41.00 | -1.21 | -2.87% | 41.00 | 45.89 | 256830 | 111943.72 | 11.83% | 15.00 |
| 2025-08-20 | 42.06 | 42.21 | -0.75 | -1.75% | 41.00 | 42.50 | 162667 | 67832.83 | 7.49% | 10.00 |
| 2025-08-19 | 41.04 | 42.96 | 1.51 | 3.64% | 40.50 | 43.38 | 239129 | 101280.61 | 11.01% | 56.00 |
| 2025-08-18 | 41.43 | 41.45 | 0.42 | 1.02% | 40.72 | 42.20 | 195507 | 80999.27 | 9.00% | 0.00 |
| 2025-08-15 | 40.51 | 41.03 | 0.41 | 1.01% | 40.00 | 41.84 | 197637 | 80754.56 | 9.10% | 0.00 |
| 2025-08-14 | 42.32 | 40.62 | -2.56 | -5.93% | 40.51 | 43.18 | 272366 | 113344.55 | 12.54% | 4.00 |
| 2025-08-13 | 42.10 | 43.18 | 0.40 | 0.94% | 41.50 | 44.44 | 327316 | 140651.31 | 15.07% | 6.00 |
| 2025-08-12 | 39.00 | 42.78 | 3.57 | 9.10% | 38.72 | 45.15 | 436945 | 183716.16 | 20.12% | 6.00 |
| 2025-08-11 | 38.58 | 39.21 | -0.02 | -0.05% | 38.02 | 39.43 | 230774 | 89641.17 | 10.63% | 5.00 |
| 2025-08-08 | 40.42 | 39.23 | -0.97 | -2.41% | 39.12 | 42.06 | 471823 | 191920.25 | 21.73% | 12.00 |
| 2025-08-07 | 33.70 | 40.20 | 6.70 | 20.00% | 33.66 | 40.20 | 273719 | 104891.73 | 12.61% | 0.00 |
| 2025-08-06 | 32.56 | 33.50 | 0.83 | 2.54% | 32.33 | 33.74 | 84153 | 27859.35 | 3.88% | 0.00 |
| 2025-08-05 | 32.70 | 32.67 | 0.05 | 0.15% | 32.49 | 32.78 | 40802 | 13314.28 | 1.88% | 0.00 |
| 2025-08-04 | 32.00 | 32.62 | 0.37 | 1.15% | 31.85 | 32.67 | 43543 | 14107.80 | 2.01% | 0.00 |
| 2025-08-01 | 32.01 | 32.25 | 0.13 | 0.40% | 31.87 | 32.76 | 48262 | 15561.12 | 2.22% | 0.00 |
| 2025-07-31 | 32.20 | 32.12 | -0.27 | -0.83% | 31.92 | 32.92 | 63700 | 20653.79 | 2.93% | 0.00 |
| 2025-07-30 | 32.64 | 32.39 | -0.25 | -0.77% | 32.09 | 33.30 | 74035 | 24231.42 | 3.41% | 0.00 |
| 2025-07-29 | 32.23 | 32.64 | 0.41 | 1.27% | 32.18 | 32.76 | 58640 | 19091.08 | 2.70% | 1.00 |
| 2025-07-28 | 32.40 | 32.23 | -0.23 | -0.71% | 32.12 | 32.46 | 39550 | 12755.54 | 1.82% | 0.00 |
| 2025-07-25 | 32.15 | 32.46 | 0.58 | 1.82% | 31.70 | 32.48 | 71664 | 23051.37 | 3.30% | 0.00 |
| 2025-07-24 | 31.26 | 31.88 | 0.65 | 2.08% | 31.26 | 32.16 | 59561 | 18942.91 | 2.74% | 0.00 |
| 2025-07-23 | 31.40 | 31.23 | -0.14 | -0.45% | 31.16 | 31.76 | 42872 | 13509.39 | 1.97% | 0.00 |
| 2025-07-22 | 31.53 | 31.37 | -0.16 | -0.51% | 31.22 | 31.75 | 35970 | 11303.95 | 1.66% | 0.00 |
| 2025-07-21 | 31.50 | 31.53 | 0.03 | 0.10% | 31.38 | 31.66 | 30134 | 9497.18 | 1.39% | 0.00 |
| 2025-07-18 | 31.54 | 31.50 | -0.08 | -0.25% | 31.20 | 31.82 | 38043 | 11962.11 | 1.75% | 0.00 |
| 2025-07-17 | 31.05 | 31.58 | 0.37 | 1.19% | 30.91 | 31.60 | 42815 | 13400.56 | 1.97% | 0.00 |
| 2025-07-16 | 30.88 | 31.21 | 0.26 | 0.84% | 30.80 | 32.17 | 57064 | 18019.78 | 2.63% | 0.00 |
| 2025-07-15 | 31.33 | 30.95 | -0.46 | -1.46% | 30.60 | 31.50 | 40717 | 12627.64 | 1.88% | 5.00 |
| 2025-07-14 | 31.70 | 31.41 | -0.27 | -0.85% | 31.32 | 31.78 | 28500 | 8971.65 | 1.31% | 0.00 |
| 2025-07-11 | 31.07 | 31.68 | 0.49 | 1.57% | 30.82 | 31.87 | 45046 | 14178.79 | 2.07% | 0.00 |
| 2025-07-10 | 31.33 | 31.19 | -0.22 | -0.70% | 31.06 | 31.53 | 32225 | 10074.95 | 1.48% | 0.00 |
| 2025-07-09 | 31.76 | 31.41 | -0.38 | -1.20% | 31.28 | 31.85 | 38139 | 12017.56 | 1.76% | 0.00 |
| 2025-07-08 | 31.45 | 31.79 | 0.31 | 0.98% | 31.45 | 31.89 | 35894 | 11383.15 | 1.65% | 0.00 |
| 2025-07-07 | 31.42 | 31.48 | 0.01 | 0.03% | 31.30 | 31.75 | 28013 | 8824.44 | 1.29% | 0.00 |
| 2025-07-04 | 32.10 | 31.47 | -0.71 | -2.21% | 31.39 | 32.27 | 54225 | 17201.91 | 2.50% | 0.00 |
| 2025-07-03 | 32.11 | 32.18 | 0.03 | 0.09% | 31.98 | 32.52 | 41974 | 13516.49 | 1.93% | 0.00 |
| 2025-07-02 | 32.03 | 32.15 | -0.65 | -1.98% | 31.79 | 32.80 | 63240 | 20291.49 | 2.91% | 0.00 |
| 2025-07-01 | 32.85 | 32.80 | 0.05 | 0.15% | 32.50 | 33.80 | 96530 | 31940.22 | 4.45% | 0.00 |
| 2025-06-30 | 32.27 | 32.75 | 0.51 | 1.58% | 32.27 | 33.19 | 59843 | 19595.26 | 2.76% | 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。
