| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.15 | 4.07 | -0.04 | -0.97% | 4.05 | 4.16 | 350903 | 14343.99 | 0.88% |
| 2025-03-31 | 4.08 | 4.11 | 0.03 | 0.74% | 3.97 | 4.14 | 510926 | 20653.87 | 1.27% |
| 2025-03-28 | 4.04 | 4.08 | 0.02 | 0.49% | 3.98 | 4.12 | 462665 | 18737.97 | 1.15% |
| 2025-03-27 | 4.07 | 4.06 | -0.03 | -0.73% | 4.00 | 4.11 | 458709 | 18650.25 | 1.14% |
| 2025-03-26 | 4.18 | 4.09 | -0.08 | -1.92% | 4.06 | 4.31 | 621865 | 25874.14 | 1.55% |
| 2025-03-25 | 4.26 | 4.17 | -0.07 | -1.65% | 4.16 | 4.35 | 392688 | 16580.49 | 0.98% |
| 2025-03-24 | 4.11 | 4.24 | 0.14 | 3.41% | 4.06 | 4.26 | 623875 | 26112.79 | 1.56% |
| 2025-03-21 | 4.25 | 4.10 | -0.20 | -4.65% | 4.08 | 4.37 | 575515 | 24039.61 | 1.44% |
| 2025-03-20 | 4.27 | 4.30 | 0.06 | 1.42% | 4.24 | 4.48 | 683058 | 29822.66 | 1.70% |
| 2025-03-19 | 4.21 | 4.24 | -0.01 | -0.24% | 4.10 | 4.25 | 475931 | 19909.12 | 1.19% |
| 2025-03-18 | 4.17 | 4.25 | 0.10 | 2.41% | 4.14 | 4.31 | 668662 | 28412.84 | 1.67% |
| 2025-03-17 | 4.17 | 4.15 | -0.04 | -0.95% | 4.12 | 4.27 | 503090 | 21065.92 | 1.26% |
| 2025-03-14 | 4.32 | 4.19 | -0.10 | -2.33% | 4.17 | 4.36 | 582442 | 24633.92 | 1.45% |
| 2025-03-13 | 4.28 | 4.29 | 0.02 | 0.47% | 4.20 | 4.35 | 609798 | 26027.83 | 1.52% |
| 2025-03-12 | 4.22 | 4.27 | 0.08 | 1.91% | 4.16 | 4.30 | 705994 | 30118.63 | 1.76% |
| 2025-03-11 | 4.20 | 4.19 | -0.05 | -1.18% | 4.09 | 4.25 | 565741 | 23558.26 | 1.41% |
| 2025-03-10 | 4.18 | 4.24 | 0.08 | 1.92% | 4.13 | 4.28 | 660354 | 27760.45 | 1.65% |
| 2025-03-07 | 4.15 | 4.16 | 0.01 | 0.24% | 4.13 | 4.36 | 843729 | 35860.04 | 2.11% |
| 2025-03-06 | 4.17 | 4.15 | -0.02 | -0.48% | 4.12 | 4.26 | 820773 | 34261.39 | 2.05% |
| 2025-03-05 | 3.86 | 4.17 | 0.30 | 7.75% | 3.86 | 4.20 | 1745096 | 70733.26 | 4.35% |
| 2025-03-04 | 3.77 | 3.87 | 0.07 | 1.84% | 3.75 | 3.89 | 593066 | 22787.56 | 1.48% |
| 2025-03-03 | 3.73 | 3.80 | 0.07 | 1.88% | 3.72 | 3.97 | 1069426 | 41249.91 | 2.67% |
| 2025-02-28 | 3.78 | 3.73 | -0.07 | -1.84% | 3.68 | 3.81 | 614606 | 23005.00 | 1.53% |
| 2025-02-27 | 3.66 | 3.80 | 0.16 | 4.40% | 3.60 | 3.82 | 1173926 | 43956.24 | 2.93% |
| 2025-02-26 | 3.65 | 3.64 | 0.00 | 0.00% | 3.54 | 3.74 | 680972 | 24636.17 | 1.70% |
| 2025-02-25 | 3.62 | 3.64 | -0.01 | -0.27% | 3.57 | 3.82 | 906369 | 33556.20 | 2.26% |
| 2025-02-24 | 3.53 | 3.65 | 0.13 | 3.69% | 3.47 | 3.69 | 969125 | 34724.11 | 2.42% |
| 2025-02-21 | 3.53 | 3.52 | -0.02 | -0.56% | 3.50 | 3.65 | 837984 | 29964.72 | 2.09% |
| 2025-02-20 | 3.60 | 3.54 | -0.12 | -3.28% | 3.45 | 3.66 | 1310246 | 46034.64 | 3.27% |
| 2025-02-19 | 3.73 | 3.66 | 0.00 | 0.00% | 3.63 | 3.82 | 765920 | 28325.47 | 1.91% |
| 2025-02-18 | 3.60 | 3.66 | 0.06 | 1.67% | 3.55 | 3.74 | 727661 | 26618.16 | 1.82% |
| 2025-02-17 | 3.69 | 3.60 | -0.10 | -2.70% | 3.57 | 3.70 | 756009 | 27405.95 | 1.89% |
| 2025-02-14 | 3.63 | 3.70 | 0.08 | 2.21% | 3.59 | 3.72 | 782742 | 28736.20 | 1.95% |
| 2025-02-13 | 3.59 | 3.62 | 0.02 | 0.56% | 3.54 | 3.76 | 990814 | 36354.82 | 2.47% |
| 2025-02-12 | 3.67 | 3.60 | -0.09 | -2.44% | 3.56 | 3.72 | 1104803 | 40006.17 | 2.76% |
| 2025-02-11 | 3.58 | 3.69 | 0.09 | 2.50% | 3.52 | 3.74 | 1433291 | 52561.13 | 3.58% |
| 2025-02-10 | 3.46 | 3.60 | 0.03 | 0.84% | 3.45 | 3.65 | 1638860 | 58440.65 | 4.09% |
| 2025-02-07 | 3.26 | 3.57 | 0.19 | 5.62% | 3.22 | 3.58 | 2862868 | 98429.59 | 7.14% |
| 2025-02-06 | 3.28 | 3.38 | 0.31 | 10.10% | 3.26 | 3.38 | 1744053 | 58744.84 | 4.35% |
| 2025-02-05 | 3.12 | 3.07 | -0.03 | -0.97% | 3.05 | 3.13 | 378880 | 11645.63 | 0.95% |
| 2025-01-27 | 3.11 | 3.10 | -0.01 | -0.32% | 3.09 | 3.16 | 314666 | 9812.09 | 0.79% |
| 2025-01-24 | 3.07 | 3.11 | 0.05 | 1.63% | 3.05 | 3.13 | 474978 | 14698.36 | 1.19% |
| 2025-01-23 | 3.09 | 3.06 | -0.01 | -0.33% | 3.05 | 3.18 | 534292 | 16614.92 | 1.33% |
| 2025-01-22 | 3.10 | 3.07 | -0.02 | -0.65% | 3.02 | 3.16 | 515376 | 15785.35 | 1.29% |
| 2025-01-21 | 3.13 | 3.09 | -0.04 | -1.28% | 3.05 | 3.14 | 499590 | 15421.41 | 1.25% |
| 2025-01-20 | 3.12 | 3.13 | 0.02 | 0.64% | 3.06 | 3.16 | 681998 | 21282.71 | 1.70% |
| 2025-01-17 | 3.03 | 3.11 | 0.10 | 3.32% | 2.97 | 3.19 | 1174810 | 36449.42 | 2.93% |
| 2025-01-16 | 2.90 | 3.01 | 0.14 | 4.88% | 2.89 | 3.01 | 934100 | 27673.91 | 2.33% |
| 2025-01-15 | 2.89 | 2.87 | -0.03 | -1.03% | 2.84 | 2.91 | 454244 | 13018.29 | 1.13% |
| 2025-01-14 | 2.84 | 2.90 | 0.06 | 2.11% | 2.83 | 2.90 | 516692 | 14858.96 | 1.29% |
| 2025-01-13 | 2.76 | 2.84 | 0.06 | 2.16% | 2.74 | 2.88 | 567364 | 16067.70 | 1.42% |
| 2025-01-10 | 2.82 | 2.78 | -0.03 | -1.07% | 2.78 | 2.87 | 381215 | 10777.92 | 0.95% |
| 2025-01-09 | 2.81 | 2.81 | -0.02 | -0.71% | 2.79 | 2.86 | 347368 | 9804.75 | 0.87% |
| 2025-01-08 | 2.88 | 2.83 | -0.07 | -2.41% | 2.78 | 2.90 | 610412 | 17204.34 | 1.52% |
| 2025-01-07 | 2.82 | 2.90 | 0.07 | 2.47% | 2.81 | 2.90 | 579206 | 16541.30 | 1.45% |
| 2025-01-06 | 2.74 | 2.83 | 0.09 | 3.28% | 2.71 | 2.86 | 680562 | 19142.75 | 1.70% |
| 2025-01-03 | 2.78 | 2.74 | -0.04 | -1.44% | 2.73 | 2.86 | 600229 | 16737.85 | 1.50% |
| 2025-01-02 | 2.83 | 2.78 | -0.05 | -1.77% | 2.77 | 2.87 | 569690 | 16100.89 | 1.42% |
| 2024-12-31 | 2.91 | 2.83 | -0.09 | -3.08% | 2.82 | 2.93 | 511529 | 14650.78 | 1.28% |
| 2024-12-30 | 2.95 | 2.92 | -0.03 | -1.02% | 2.89 | 2.96 | 503563 | 14659.25 | 1.26% |
| 2024-12-27 | 2.93 | 2.95 | 0.02 | 0.68% | 2.91 | 2.99 | 575275 | 17056.68 | 1.44% |
| 2024-12-26 | 2.95 | 2.93 | -0.03 | -1.01% | 2.91 | 2.98 | 450453 | 13254.81 | 1.12% |
| 2024-12-25 | 3.01 | 2.96 | -0.05 | -1.66% | 2.93 | 3.03 | 449062 | 13286.68 | 1.12% |
| 2024-12-24 | 2.98 | 3.01 | 0.03 | 1.01% | 2.95 | 3.02 | 418119 | 12489.73 | 1.04% |
| 2024-12-23 | 3.05 | 2.98 | -0.07 | -2.30% | 2.97 | 3.07 | 602541 | 18130.34 | 1.50% |
| 2024-12-20 | 3.09 | 3.05 | -0.04 | -1.29% | 3.03 | 3.09 | 460571 | 14073.67 | 1.15% |
| 2024-12-19 | 3.08 | 3.09 | -0.03 | -0.96% | 3.04 | 3.11 | 505776 | 15545.50 | 1.26% |
| 2024-12-18 | 3.10 | 3.12 | 0.02 | 0.65% | 3.09 | 3.18 | 489546 | 15381.79 | 1.22% |
| 2024-12-17 | 3.18 | 3.10 | -0.07 | -2.21% | 3.08 | 3.19 | 531994 | 16584.22 | 1.33% |
| 2024-12-16 | 3.17 | 3.17 | 0.00 | 0.00% | 3.14 | 3.22 | 523923 | 16632.60 | 1.31% |
| 2024-12-13 | 3.25 | 3.17 | -0.11 | -3.35% | 3.15 | 3.26 | 902459 | 28700.81 | 2.25% |
| 2024-12-12 | 3.31 | 3.28 | -0.03 | -0.91% | 3.21 | 3.33 | 882396 | 28791.82 | 2.20% |
| 2024-12-11 | 3.14 | 3.31 | 0.17 | 5.41% | 3.11 | 3.35 | 1360833 | 44316.03 | 3.40% |
| 2024-12-10 | 3.25 | 3.14 | -0.03 | -0.95% | 3.13 | 3.29 | 883175 | 28230.37 | 2.20% |
| 2024-12-09 | 3.19 | 3.17 | -0.02 | -0.63% | 3.13 | 3.26 | 834744 | 26674.92 | 2.08% |
| 2024-12-06 | 3.05 | 3.19 | 0.14 | 4.59% | 3.03 | 3.19 | 1117380 | 34965.43 | 2.79% |
| 2024-12-05 | 3.01 | 3.05 | 0.04 | 1.33% | 2.98 | 3.06 | 566160 | 17193.81 | 1.41% |
| 2024-12-04 | 3.06 | 3.01 | -0.04 | -1.31% | 2.99 | 3.08 | 616503 | 18738.76 | 1.54% |
| 2024-12-03 | 3.04 | 3.05 | 0.00 | 0.00% | 3.01 | 3.07 | 582890 | 17675.16 | 1.45% |
| 2024-12-02 | 2.96 | 3.05 | 0.08 | 2.69% | 2.96 | 3.06 | 615824 | 18622.32 | 1.54% |
中孚实业(600595)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。
