| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 72.04 | 77.30 | 4.14 | 5.66% | 70.53 | 82.08 | 172306 | 133586.66 | 9.00% | 0.00 |
| 2026-02-05 | 72.60 | 73.16 | -0.44 | -0.60% | 71.64 | 77.50 | 83095 | 61710.27 | 4.34% | 1.00 |
| 2026-02-04 | 73.39 | 73.60 | -0.58 | -0.78% | 71.01 | 74.86 | 50056 | 36260.54 | 2.61% | 0.00 |
| 2026-02-03 | 73.00 | 74.18 | 2.63 | 3.68% | 70.80 | 74.50 | 57179 | 41706.03 | 2.99% | 1.00 |
| 2026-02-02 | 73.52 | 71.55 | -2.70 | -3.64% | 71.40 | 75.89 | 41162 | 30131.66 | 2.15% | 0.00 |
| 2026-01-30 | 72.00 | 74.25 | 1.65 | 2.27% | 70.35 | 75.60 | 57757 | 42417.38 | 3.02% | 0.00 |
| 2026-01-29 | 74.00 | 72.60 | -2.40 | -3.20% | 72.20 | 76.00 | 57408 | 42471.18 | 3.00% | 0.00 |
| 2026-01-28 | 71.48 | 75.00 | 3.59 | 5.03% | 71.47 | 77.00 | 116328 | 87657.20 | 6.08% | 0.00 |
| 2026-01-27 | 70.51 | 71.41 | 0.71 | 1.00% | 67.70 | 71.55 | 51033 | 35567.07 | 2.67% | 0.00 |
| 2026-01-26 | 71.51 | 70.70 | -1.37 | -1.90% | 70.28 | 72.56 | 39783 | 28293.87 | 2.08% | 0.00 |
| 2026-01-23 | 74.00 | 72.07 | -2.73 | -3.65% | 71.52 | 75.21 | 57429 | 41657.65 | 3.00% | 0.00 |
| 2026-01-22 | 74.55 | 74.80 | 1.22 | 1.66% | 72.58 | 75.55 | 59554 | 44148.94 | 3.11% | 1.00 |
| 2026-01-21 | 71.02 | 73.58 | 1.55 | 2.15% | 71.01 | 74.00 | 48080 | 35224.51 | 2.51% | 0.00 |
| 2026-01-20 | 75.29 | 72.03 | -3.11 | -4.14% | 71.50 | 76.55 | 58496 | 42710.38 | 3.06% | 0.00 |
| 2026-01-19 | 74.54 | 75.14 | -0.81 | -1.07% | 74.15 | 76.36 | 54799 | 41239.62 | 2.86% | 0.00 |
| 2026-01-16 | 75.00 | 75.95 | 1.75 | 2.36% | 73.50 | 76.61 | 82339 | 61876.23 | 4.30% | 0.00 |
| 2026-01-15 | 73.86 | 74.20 | -0.52 | -0.70% | 71.54 | 74.70 | 69736 | 50981.14 | 3.64% | 3.00 |
| 2026-01-14 | 74.00 | 74.72 | 1.33 | 1.81% | 72.54 | 75.30 | 70120 | 51933.07 | 3.66% | 3.00 |
| 2026-01-13 | 77.05 | 73.39 | -3.66 | -4.75% | 72.80 | 77.26 | 82978 | 61808.13 | 4.33% | 0.00 |
| 2026-01-12 | 77.30 | 77.05 | -0.76 | -0.98% | 73.58 | 77.41 | 109634 | 82491.57 | 5.73% | 0.00 |
| 2026-01-09 | 77.41 | 77.81 | -0.45 | -0.58% | 77.08 | 80.30 | 88879 | 70028.85 | 4.64% | 10.00 |
| 2026-01-08 | 80.04 | 78.26 | -3.27 | -4.01% | 77.41 | 81.20 | 104506 | 82022.51 | 5.46% | 0.00 |
| 2026-01-07 | 77.91 | 81.53 | 3.70 | 4.75% | 77.91 | 87.00 | 170582 | 142455.92 | 8.91% | 20.00 |
| 2026-01-06 | 76.13 | 77.83 | 1.18 | 1.54% | 75.31 | 78.55 | 80725 | 62060.85 | 4.22% | 0.00 |
| 2026-01-05 | 74.50 | 76.65 | 2.71 | 3.67% | 74.50 | 76.98 | 72214 | 54663.52 | 3.77% | 0.00 |
| 2025-12-31 | 76.00 | 73.94 | -2.50 | -3.27% | 73.50 | 76.76 | 61245 | 45626.98 | 3.20% | 2.00 |
| 2025-12-30 | 77.28 | 76.44 | -1.83 | -2.34% | 75.74 | 79.90 | 75220 | 57992.66 | 3.93% | 6.00 |
| 2025-12-29 | 79.00 | 78.27 | -0.95 | -1.20% | 77.20 | 80.18 | 67761 | 53221.82 | 3.54% | 1.00 |
| 2025-12-26 | 81.00 | 79.22 | -1.19 | -1.48% | 77.73 | 81.60 | 76306 | 60677.56 | 3.99% | 4.00 |
| 2025-12-25 | 83.47 | 80.41 | -3.05 | -3.65% | 79.68 | 83.79 | 120128 | 97342.55 | 6.28% | 1.00 |
| 2025-12-24 | 78.71 | 83.46 | 4.78 | 6.08% | 77.21 | 84.80 | 152245 | 126172.70 | 7.95% | 5.00 |
| 2025-12-23 | 75.50 | 78.68 | 2.53 | 3.32% | 75.21 | 81.00 | 115031 | 89674.83 | 6.01% | 3.00 |
| 2025-12-22 | 74.01 | 76.15 | 2.75 | 3.75% | 74.01 | 77.36 | 91906 | 69644.49 | 4.80% | 1.00 |
| 2025-12-19 | 77.99 | 73.40 | -3.09 | -4.04% | 73.34 | 78.30 | 82361 | 61470.61 | 4.30% | 25.00 |
| 2025-12-18 | 77.24 | 76.49 | -2.15 | -2.73% | 75.22 | 78.72 | 89080 | 68224.65 | 4.65% | 0.00 |
| 2025-12-17 | 72.80 | 78.64 | 7.14 | 9.99% | 72.69 | 79.20 | 175658 | 134869.62 | 9.18% | 9.00 |
| 2025-12-16 | 72.77 | 71.50 | -1.72 | -2.35% | 69.51 | 73.39 | 101649 | 72251.82 | 5.31% | 4.00 |
| 2025-12-15 | 73.03 | 73.22 | -1.50 | -2.01% | 72.60 | 74.39 | 65522 | 48070.80 | 3.42% | 6.00 |
| 2025-12-12 | 75.01 | 74.72 | -1.15 | -1.52% | 73.47 | 76.98 | 92096 | 68979.34 | 4.81% | 10.00 |
| 2025-12-11 | 77.01 | 75.87 | -2.26 | -2.89% | 75.20 | 77.90 | 102070 | 77930.38 | 5.33% | 6.00 |
| 2025-12-10 | 79.41 | 78.13 | -2.95 | -3.64% | 73.51 | 79.46 | 178039 | 136168.83 | 9.30% | 2.00 |
| 2025-12-09 | 82.00 | 81.08 | -6.19 | -7.09% | 80.11 | 83.88 | 187112 | 153138.58 | 9.77% | 4.00 |
| 2025-12-08 | 79.68 | 87.27 | 6.46 | 7.99% | 79.65 | 88.00 | 206614 | 174735.05 | 10.79% | 4.00 |
| 2025-12-05 | 80.00 | 80.81 | 1.49 | 1.88% | 77.59 | 81.69 | 147840 | 118201.59 | 7.72% | 14.00 |
| 2025-12-04 | 79.03 | 79.32 | -2.39 | -2.92% | 78.22 | 81.80 | 132331 | 105407.73 | 6.91% | 10.00 |
| 2025-12-03 | 80.03 | 81.71 | 1.47 | 1.83% | 79.75 | 83.85 | 169413 | 138802.41 | 8.85% | 12.00 |
| 2025-12-02 | 80.10 | 80.24 | -0.95 | -1.17% | 78.88 | 83.68 | 163127 | 132522.72 | 8.52% | 18.00 |
| 2025-12-01 | 82.41 | 81.19 | -1.22 | -1.48% | 80.44 | 83.66 | 135578 | 110316.63 | 7.08% | 4.00 |
| 2025-11-28 | 82.84 | 82.41 | -2.86 | -3.35% | 81.60 | 86.49 | 195188 | 161857.25 | 10.20% | 6.00 |
| 2025-11-27 | 85.95 | 85.27 | -6.17 | -6.75% | 83.74 | 90.37 | 243807 | 212562.88 | 12.74% | 26.00 |
| 2025-11-26 | 85.80 | 91.44 | 4.40 | 5.06% | 84.71 | 93.44 | 309780 | 276070.19 | 16.18% | 13.00 |
| 2025-11-25 | 87.00 | 87.04 | -0.66 | -0.75% | 85.00 | 94.38 | 329355 | 293169.31 | 17.20% | 5.00 |
| 2025-11-24 | 78.00 | 87.70 | 13.22 | 17.75% | 76.01 | 89.38 | 320924 | 271652.34 | 16.76% | 16.00 |
| 2025-11-21 | 74.18 | 74.48 | -1.30 | -1.72% | 70.50 | 79.50 | 281021 | 212996.62 | 14.68% | 3.00 |
| 2025-11-20 | 66.01 | 75.78 | 12.63 | 20.00% | 66.01 | 75.78 | 204917 | 146412.64 | 10.70% | 1.00 |
| 2025-11-19 | 66.06 | 63.15 | -2.83 | -4.29% | 62.66 | 66.50 | 72652 | 46474.60 | 3.80% | 1.00 |
| 2025-11-18 | 67.99 | 65.98 | -2.28 | -3.34% | 65.33 | 68.32 | 83125 | 55239.21 | 4.34% | 11.00 |
| 2025-11-17 | 65.88 | 68.26 | 1.72 | 2.58% | 65.88 | 69.90 | 98305 | 67086.58 | 5.14% | 20.00 |
| 2025-11-14 | 66.02 | 66.54 | -2.66 | -3.84% | 64.58 | 67.85 | 102944 | 68562.18 | 5.38% | 4.00 |
| 2025-11-13 | 70.55 | 69.20 | -1.88 | -2.64% | 68.60 | 73.88 | 154165 | 109168.50 | 8.05% | 0.00 |
| 2025-11-12 | 67.52 | 71.08 | 2.28 | 3.31% | 66.55 | 72.18 | 156517 | 109509.67 | 8.18% | 8.00 |
| 2025-11-11 | 68.70 | 68.80 | 0.11 | 0.16% | 68.00 | 71.90 | 164461 | 114862.34 | 8.59% | 15.00 |
| 2025-11-10 | 71.67 | 68.69 | -3.51 | -4.86% | 67.64 | 73.46 | 147638 | 102681.15 | 7.71% | 0.00 |
| 2025-11-07 | 73.77 | 72.20 | -1.78 | -2.41% | 71.80 | 79.00 | 198410 | 148885.47 | 10.36% | 0.00 |
| 2025-11-06 | 72.60 | 73.98 | 0.66 | 0.90% | 71.08 | 74.94 | 161407 | 117724.45 | 8.43% | 11.00 |
| 2025-11-05 | 64.73 | 73.32 | 8.56 | 13.22% | 64.02 | 74.22 | 223619 | 156790.42 | 11.68% | 6.00 |
| 2025-11-04 | 58.71 | 64.76 | 5.86 | 9.95% | 58.12 | 66.80 | 257601 | 162180.25 | 13.46% | 41.00 |
| 2025-11-03 | 55.01 | 58.90 | 3.11 | 5.57% | 53.81 | 59.69 | 156845 | 90006.23 | 8.19% | 29.00 |
| 2025-10-31 | 57.70 | 55.79 | -2.08 | -3.59% | 55.38 | 58.46 | 108562 | 61366.53 | 5.67% | 1.00 |
| 2025-10-30 | 59.76 | 57.87 | -3.74 | -6.07% | 57.12 | 61.02 | 160764 | 94155.80 | 8.40% | 21.00 |
| 2025-10-29 | 60.50 | 61.61 | 2.78 | 4.73% | 59.18 | 63.88 | 192846 | 118914.71 | 10.07% | 1.00 |
| 2025-10-28 | 58.94 | 58.83 | -1.17 | -1.95% | 57.20 | 60.21 | 142871 | 83818.30 | 7.46% | 16.00 |
| 2025-10-27 | 58.82 | 60.00 | 3.09 | 5.43% | 56.11 | 60.03 | 195572 | 113545.84 | 10.22% | 20.00 |
| 2025-10-24 | 54.73 | 56.91 | 2.78 | 5.14% | 53.86 | 57.91 | 185965 | 104547.45 | 9.71% | 15.00 |
| 2025-10-23 | 55.49 | 54.13 | -1.08 | -1.96% | 53.20 | 55.53 | 101072 | 54806.43 | 5.28% | 0.00 |
| 2025-10-22 | 54.19 | 55.21 | -1.79 | -3.14% | 54.01 | 56.58 | 152645 | 84694.29 | 7.97% | 2.00 |
| 2025-10-21 | 50.23 | 57.00 | 7.87 | 16.02% | 50.08 | 57.28 | 248141 | 136243.62 | 12.96% | 24.00 |
| 2025-10-20 | 48.78 | 49.13 | 1.46 | 3.06% | 48.20 | 51.39 | 115081 | 57070.02 | 6.01% | 0.00 |
| 2025-10-17 | 53.80 | 47.67 | -6.40 | -11.84% | 47.15 | 53.92 | 152968 | 75626.07 | 7.99% | 0.00 |
| 2025-10-16 | 51.94 | 54.07 | 1.74 | 3.33% | 51.13 | 55.17 | 142566 | 76290.58 | 7.45% | 7.00 |
中富电路(300814)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。
