| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 134.42 | 127.18 | -8.70 | -6.40% | 124.68 | 134.98 | 36173 | 46642.18 | 7.64% | 2.00 |
| 2026-02-04 | 149.33 | 135.88 | -13.61 | -9.10% | 135.19 | 152.86 | 51961 | 74237.13 | 10.98% | 0.00 |
| 2026-02-03 | 142.00 | 149.49 | 8.49 | 6.02% | 139.04 | 149.55 | 39237 | 57021.92 | 8.29% | 0.00 |
| 2026-02-02 | 136.24 | 141.00 | 3.75 | 2.73% | 135.40 | 143.50 | 33860 | 47264.63 | 7.15% | 1.00 |
| 2026-01-30 | 131.69 | 137.25 | 4.49 | 3.38% | 131.69 | 138.90 | 26163 | 35435.09 | 5.53% | 0.00 |
| 2026-01-29 | 138.90 | 132.76 | -7.62 | -5.43% | 132.00 | 140.36 | 31785 | 43420.52 | 6.71% | 4598.48 |
| 2026-01-28 | 129.69 | 140.38 | 11.38 | 8.82% | 128.60 | 142.83 | 49692 | 68420.47 | 10.50% | 2.00 |
| 2026-01-27 | 126.50 | 129.00 | 2.04 | 1.61% | 119.88 | 130.50 | 33987 | 42362.24 | 7.18% | 0.00 |
| 2026-01-26 | 131.60 | 126.96 | -2.03 | -1.57% | 126.30 | 133.79 | 21337 | 27539.09 | 4.51% | 0.00 |
| 2026-01-23 | 133.83 | 128.99 | -5.30 | -3.95% | 128.00 | 134.73 | 25337 | 32890.92 | 5.35% | 0.00 |
| 2026-01-22 | 131.74 | 134.29 | 2.66 | 2.02% | 131.00 | 138.61 | 29103 | 39293.27 | 6.15% | 0.00 |
| 2026-01-21 | 122.90 | 131.63 | 8.12 | 6.57% | 122.10 | 132.88 | 37060 | 47812.67 | 7.83% | 0.00 |
| 2026-01-20 | 124.14 | 123.51 | -0.96 | -0.77% | 120.60 | 125.30 | 17954 | 22103.06 | 3.79% | 0.00 |
| 2026-01-19 | 120.76 | 124.47 | 3.47 | 2.87% | 118.50 | 127.99 | 25926 | 32218.16 | 5.48% | 0.00 |
| 2026-01-16 | 122.60 | 121.00 | 2.59 | 2.19% | 120.00 | 125.50 | 30547 | 37397.96 | 6.45% | 0.00 |
| 2026-01-15 | 118.18 | 118.41 | 0.31 | 0.26% | 116.28 | 128.00 | 34871 | 42103.53 | 7.37% | 0.00 |
| 2026-01-14 | 122.36 | 118.10 | -3.95 | -3.24% | 117.17 | 122.79 | 28176 | 33676.21 | 5.95% | 0.00 |
| 2026-01-13 | 120.33 | 122.05 | 1.73 | 1.44% | 116.62 | 124.32 | 29107 | 35334.87 | 6.15% | 0.00 |
| 2026-01-12 | 116.98 | 120.32 | 2.92 | 2.49% | 112.51 | 124.00 | 45255 | 53105.83 | 9.56% | 0.00 |
| 2026-01-09 | 119.28 | 117.40 | -2.11 | -1.77% | 116.06 | 121.98 | 25169 | 29772.14 | 5.32% | 0.00 |
| 2026-01-08 | 122.31 | 119.51 | -2.80 | -2.29% | 118.00 | 123.68 | 20194 | 24277.33 | 4.27% | 0.00 |
| 2026-01-07 | 115.74 | 122.31 | 6.46 | 5.58% | 114.00 | 124.88 | 28906 | 34882.21 | 6.11% | 0.00 |
| 2026-01-06 | 115.00 | 115.85 | 0.74 | 0.64% | 113.28 | 116.61 | 13828 | 15851.13 | 2.92% | 0.00 |
| 2026-01-05 | 113.00 | 115.11 | 3.22 | 2.88% | 112.45 | 116.87 | 21534 | 24760.75 | 4.55% | 0.00 |
| 2025-12-31 | 113.41 | 111.89 | -1.49 | -1.31% | 111.25 | 114.80 | 11841 | 13308.16 | 2.50% | 0.00 |
| 2025-12-30 | 114.42 | 113.38 | -1.03 | -0.90% | 112.40 | 114.64 | 13027 | 14773.04 | 2.75% | 0.00 |
| 2025-12-29 | 114.03 | 114.41 | 2.65 | 2.37% | 112.09 | 116.16 | 19265 | 22081.61 | 4.07% | 1.00 |
| 2025-12-26 | 114.61 | 111.76 | -3.20 | -2.78% | 109.60 | 117.50 | 30950 | 34850.99 | 6.54% | 0.00 |
| 2025-12-25 | 117.13 | 114.96 | -1.14 | -0.98% | 114.57 | 118.63 | 22755 | 26457.33 | 4.81% | 0.00 |
| 2025-12-24 | 114.00 | 116.10 | 0.71 | 0.62% | 113.50 | 119.00 | 31501 | 36502.18 | 6.65% | 0.00 |
| 2025-12-23 | 106.15 | 115.39 | 9.24 | 8.70% | 105.34 | 117.77 | 34672 | 38893.04 | 7.32% | 0.00 |
| 2025-12-22 | 98.54 | 106.15 | 7.91 | 8.05% | 97.50 | 107.49 | 28943 | 30060.51 | 6.11% | 0.00 |
| 2025-12-19 | 98.73 | 98.24 | 0.29 | 0.30% | 97.53 | 102.00 | 18324 | 18278.77 | 3.87% | 0.00 |
| 2025-12-18 | 98.83 | 97.95 | -2.07 | -2.07% | 96.90 | 100.70 | 12562 | 12367.59 | 2.65% | 0.00 |
| 2025-12-17 | 99.00 | 100.02 | 2.05 | 2.09% | 96.00 | 100.86 | 19431 | 19134.09 | 4.10% | 0.00 |
| 2025-12-16 | 99.40 | 97.97 | -1.43 | -1.44% | 97.07 | 99.40 | 12994 | 12751.44 | 2.74% | 0.00 |
| 2025-12-15 | 95.59 | 99.40 | 3.76 | 3.93% | 93.56 | 100.45 | 22721 | 22260.10 | 4.80% | 0.00 |
| 2025-12-12 | 96.11 | 95.64 | -0.67 | -0.70% | 94.75 | 97.58 | 18656 | 17878.55 | 3.94% | 0.00 |
| 2025-12-11 | 99.02 | 96.31 | -2.85 | -2.87% | 96.20 | 101.87 | 17373 | 17067.08 | 3.67% | 0.00 |
| 2025-12-10 | 98.02 | 99.16 | 0.29 | 0.29% | 97.07 | 99.73 | 12678 | 12485.18 | 2.68% | 0.00 |
| 2025-12-09 | 96.81 | 98.87 | 1.36 | 1.39% | 96.62 | 100.18 | 18264 | 18027.25 | 3.86% | 0.00 |
| 2025-12-08 | 95.99 | 97.51 | 2.02 | 2.12% | 95.63 | 98.86 | 17126 | 16677.31 | 3.62% | 266.00 |
| 2025-12-05 | 93.74 | 95.49 | 1.84 | 1.96% | 92.38 | 96.66 | 18923 | 18009.44 | 4.00% | 1.00 |
| 2025-12-04 | 89.00 | 93.65 | 3.32 | 3.68% | 89.00 | 94.50 | 18204 | 16859.01 | 3.85% | 0.00 |
| 2025-12-03 | 92.10 | 90.33 | -0.84 | -0.92% | 88.95 | 92.50 | 14384 | 12952.75 | 3.04% | 0.00 |
| 2025-12-02 | 92.92 | 91.17 | -1.76 | -1.89% | 90.89 | 93.08 | 12810 | 11771.20 | 2.71% | 0.00 |
| 2025-12-01 | 92.00 | 92.93 | 1.98 | 2.18% | 90.22 | 95.00 | 22056 | 20435.90 | 4.66% | 0.00 |
| 2025-11-28 | 89.50 | 90.95 | 1.45 | 1.62% | 87.77 | 90.99 | 17556 | 15733.02 | 3.71% | 0.00 |
| 2025-11-27 | 87.68 | 89.50 | 1.84 | 2.10% | 87.68 | 90.50 | 21191 | 18889.22 | 4.48% | 0.00 |
| 2025-11-26 | 83.23 | 87.66 | 4.43 | 5.32% | 82.60 | 89.83 | 23718 | 20656.93 | 5.01% | 0.00 |
| 2025-11-25 | 80.38 | 83.23 | 2.87 | 3.57% | 80.36 | 84.49 | 17555 | 14597.93 | 3.71% | 0.00 |
| 2025-11-24 | 81.02 | 80.36 | 0.68 | 0.85% | 79.02 | 81.38 | 14158 | 11364.48 | 2.99% | 0.00 |
| 2025-11-21 | 83.00 | 79.68 | -4.57 | -5.42% | 78.82 | 84.25 | 26719 | 21607.97 | 5.64% | 0.00 |
| 2025-11-20 | 89.18 | 84.25 | -3.93 | -4.46% | 82.35 | 89.97 | 30633 | 25900.59 | 6.47% | 0.00 |
| 2025-11-19 | 90.15 | 88.18 | -1.94 | -2.15% | 87.60 | 92.00 | 15196 | 13589.89 | 3.21% | 0.00 |
| 2025-11-18 | 93.95 | 90.12 | -2.07 | -2.25% | 89.76 | 94.96 | 21311 | 19659.81 | 4.50% | 1.00 |
| 2025-11-17 | 89.12 | 92.19 | 3.88 | 4.39% | 89.09 | 94.67 | 22850 | 21105.91 | 4.83% | 0.00 |
| 2025-11-14 | 89.80 | 88.31 | -2.39 | -2.64% | 87.80 | 90.99 | 20717 | 18474.24 | 4.38% | 0.00 |
| 2025-11-13 | 91.98 | 90.70 | -0.61 | -0.67% | 88.69 | 93.11 | 24200 | 21922.62 | 5.11% | 0.00 |
| 2025-11-12 | 92.20 | 91.31 | -0.89 | -0.97% | 88.00 | 95.18 | 25492 | 23458.80 | 5.39% | 3361.00 |
| 2025-11-11 | 93.81 | 92.20 | -1.56 | -1.66% | 91.07 | 94.47 | 26586 | 24624.10 | 5.62% | 3200.00 |
| 2025-11-10 | 92.81 | 93.76 | 0.95 | 1.02% | 92.50 | 99.50 | 40968 | 39106.67 | 8.65% | 2140.00 |
| 2025-11-07 | 93.14 | 92.81 | -3.19 | -3.32% | 90.00 | 94.40 | 38168 | 35220.17 | 8.06% | 0.00 |
| 2025-11-06 | 86.27 | 96.00 | 9.28 | 10.70% | 86.27 | 96.85 | 52697 | 48698.58 | 11.13% | 0.00 |
| 2025-11-05 | 88.00 | 86.72 | -2.10 | -2.36% | 84.44 | 89.27 | 25150 | 21718.53 | 5.31% | 0.00 |
| 2025-11-04 | 92.49 | 88.82 | -0.98 | -1.09% | 86.75 | 93.41 | 34480 | 31006.88 | 7.28% | 0.00 |
| 2025-11-03 | 83.00 | 89.80 | 6.88 | 8.30% | 83.00 | 91.00 | 51407 | 45581.34 | 10.86% | 0.00 |
| 2025-10-31 | 82.00 | 82.92 | 0.92 | 1.12% | 80.52 | 84.50 | 15649 | 12976.62 | 3.31% | 1.00 |
| 2025-10-30 | 82.09 | 82.00 | -0.70 | -0.85% | 81.31 | 85.52 | 22952 | 19192.46 | 4.85% | 0.00 |
| 2025-10-29 | 81.01 | 82.70 | 1.06 | 1.30% | 81.01 | 83.68 | 20978 | 17298.81 | 4.43% | 0.00 |
| 2025-10-28 | 79.75 | 81.64 | 1.76 | 2.20% | 79.05 | 83.50 | 25678 | 20961.92 | 5.42% | 6.00 |
| 2025-10-27 | 76.65 | 79.88 | 3.44 | 4.50% | 76.65 | 80.66 | 24647 | 19561.51 | 5.21% | 0.00 |
| 2025-10-24 | 74.99 | 76.44 | 1.64 | 2.19% | 74.79 | 77.69 | 13174 | 10055.49 | 2.78% | 0.00 |
| 2025-10-23 | 76.84 | 74.80 | -2.67 | -3.45% | 74.30 | 77.46 | 10148 | 7626.29 | 2.14% | 0.00 |
| 2025-10-22 | 76.68 | 77.47 | -0.61 | -0.78% | 74.50 | 77.86 | 18134 | 13834.25 | 3.83% | 0.00 |
| 2025-10-21 | 74.46 | 78.08 | 4.94 | 6.75% | 73.39 | 78.80 | 23877 | 18199.62 | 5.04% | 0.00 |
| 2025-10-20 | 74.48 | 73.14 | -0.31 | -0.42% | 71.00 | 74.50 | 15734 | 11489.03 | 3.32% | 0.00 |
| 2025-10-17 | 76.36 | 73.45 | -2.91 | -3.81% | 73.25 | 77.16 | 18899 | 14248.43 | 3.99% | 0.00 |
| 2025-10-16 | 74.00 | 76.36 | 2.05 | 2.76% | 72.65 | 77.19 | 22650 | 17055.22 | 4.78% | 0.00 |
| 2025-10-15 | 73.14 | 74.31 | 0.89 | 1.21% | 71.87 | 75.00 | 13757 | 10086.48 | 2.91% | 3.00 |
鸿富瀚(301086)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。
