| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 75.00 | 73.42 | -1.57 | -2.09% | 72.37 | 78.43 | 23706 | 17833.75 | 5.01% | 0.00 |
| 2025-10-13 | 70.85 | 74.99 | -3.48 | -4.43% | 70.85 | 75.97 | 25266 | 18831.21 | 5.34% | 1.00 |
| 2025-10-10 | 78.83 | 78.47 | -1.41 | -1.77% | 76.18 | 79.99 | 31026 | 24301.71 | 6.55% | 0.00 |
| 2025-10-09 | 82.19 | 79.88 | -2.72 | -3.29% | 78.21 | 82.50 | 45398 | 36157.20 | 9.59% | 5.00 |
| 2025-09-30 | 86.35 | 82.60 | -3.20 | -3.73% | 81.80 | 86.80 | 46688 | 38943.43 | 9.86% | 1.00 |
| 2025-09-29 | 79.00 | 85.80 | 7.31 | 9.31% | 78.22 | 88.86 | 70557 | 59079.07 | 14.90% | 0.00 |
| 2025-09-26 | 84.68 | 78.49 | -6.60 | -7.76% | 78.20 | 85.00 | 56649 | 45555.97 | 11.97% | 1.00 |
| 2025-09-25 | 78.18 | 85.09 | 6.12 | 7.75% | 77.03 | 90.42 | 94179 | 79048.64 | 19.89% | 0.00 |
| 2025-09-24 | 81.00 | 78.97 | -2.62 | -3.21% | 76.00 | 81.50 | 62327 | 49417.95 | 13.17% | 0.00 |
| 2025-09-23 | 86.22 | 81.59 | 2.29 | 2.89% | 79.53 | 87.22 | 104807 | 86321.43 | 22.14% | 0.00 |
| 2025-09-22 | 66.90 | 79.30 | 13.22 | 20.01% | 66.52 | 79.30 | 56346 | 42366.73 | 11.90% | 0.00 |
| 2025-09-19 | 68.38 | 66.08 | -3.38 | -4.87% | 65.39 | 68.83 | 28469 | 19026.56 | 6.01% | 0.00 |
| 2025-09-18 | 69.00 | 69.46 | -1.12 | -1.59% | 68.30 | 71.50 | 40439 | 28304.40 | 8.54% | 0.00 |
| 2025-09-17 | 64.00 | 70.58 | 6.38 | 9.94% | 64.00 | 73.33 | 61905 | 43322.70 | 13.08% | 16.50 |
| 2025-09-16 | 63.60 | 64.20 | 0.25 | 0.39% | 63.00 | 65.80 | 23472 | 15190.44 | 4.96% | 0.00 |
| 2025-09-15 | 64.00 | 63.95 | -1.07 | -1.65% | 62.70 | 64.80 | 20148 | 12862.93 | 4.26% | 0.00 |
| 2025-09-12 | 65.03 | 65.02 | -0.73 | -1.11% | 63.25 | 66.35 | 26353 | 17116.66 | 5.57% | 0.00 |
| 2025-09-11 | 63.50 | 65.75 | 4.37 | 7.12% | 63.50 | 68.75 | 38279 | 25088.10 | 8.09% | 2.00 |
| 2025-09-10 | 60.30 | 61.38 | 1.07 | 1.77% | 60.30 | 62.30 | 13278 | 8153.51 | 2.80% | 0.00 |
| 2025-09-09 | 62.02 | 60.31 | -1.78 | -2.87% | 59.81 | 62.09 | 20892 | 12709.87 | 4.41% | 0.00 |
| 2025-09-08 | 63.98 | 62.09 | -2.61 | -4.03% | 61.70 | 65.09 | 25954 | 16346.68 | 5.48% | 0.00 |
| 2025-09-05 | 63.01 | 64.70 | 2.29 | 3.67% | 62.01 | 65.60 | 22426 | 14310.58 | 4.74% | 0.00 |
| 2025-09-04 | 64.05 | 62.41 | -2.08 | -3.23% | 61.12 | 65.64 | 23220 | 14797.63 | 4.91% | 0.00 |
| 2025-09-03 | 61.80 | 64.49 | 3.03 | 4.93% | 61.80 | 66.02 | 37068 | 23939.65 | 7.83% | 0.00 |
| 2025-09-02 | 65.40 | 61.46 | -4.61 | -6.98% | 61.00 | 66.12 | 32921 | 20511.33 | 6.95% | 0.00 |
| 2025-09-01 | 63.51 | 66.07 | 2.57 | 4.05% | 63.51 | 66.90 | 38264 | 25118.17 | 8.08% | 0.00 |
| 2025-08-29 | 63.90 | 63.50 | -1.44 | -2.22% | 63.01 | 65.40 | 22344 | 14301.31 | 4.72% | 0.00 |
| 2025-08-28 | 64.27 | 64.94 | -0.06 | -0.09% | 62.39 | 65.60 | 33958 | 21716.77 | 7.17% | 0.00 |
| 2025-08-27 | 66.10 | 65.00 | -0.85 | -1.29% | 65.00 | 69.60 | 37565 | 25378.01 | 7.94% | 0.00 |
| 2025-08-26 | 67.13 | 65.85 | -1.95 | -2.88% | 65.00 | 67.13 | 24878 | 16403.48 | 5.26% | 0.00 |
| 2025-08-25 | 66.51 | 67.80 | 2.11 | 3.21% | 64.33 | 68.50 | 33445 | 22355.52 | 7.07% | 0.00 |
| 2025-08-22 | 66.29 | 65.69 | -1.10 | -1.65% | 65.52 | 68.88 | 30761 | 20424.49 | 6.50% | 0.00 |
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。
