| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 7.38 | 7.56 | 0.00 | 0.00% | 7.37 | 7.75 | 540015 | 41129.25 | 1.35% |
| 2025-12-12 | 7.56 | 7.56 | 0.20 | 2.72% | 7.45 | 7.64 | 614858 | 46409.85 | 1.53% |
| 2025-12-11 | 7.65 | 7.36 | -0.23 | -3.03% | 7.31 | 7.72 | 564946 | 42345.76 | 1.41% |
| 2025-12-10 | 7.45 | 7.59 | 0.12 | 1.61% | 7.43 | 7.67 | 570482 | 43074.57 | 1.42% |
| 2025-12-09 | 7.82 | 7.47 | -0.42 | -5.32% | 7.37 | 7.87 | 1093314 | 82719.89 | 2.73% |
| 2025-12-08 | 8.01 | 7.89 | -0.12 | -1.50% | 7.73 | 8.01 | 1367727 | 107218.99 | 3.41% |
| 2025-12-05 | 7.30 | 8.01 | 0.70 | 9.58% | 7.29 | 8.04 | 1845131 | 146062.00 | 4.60% |
| 2025-12-04 | 7.45 | 7.31 | -0.13 | -1.75% | 7.27 | 7.64 | 845496 | 62875.70 | 2.11% |
| 2025-12-03 | 6.95 | 7.44 | 0.47 | 6.74% | 6.90 | 7.60 | 1190346 | 87124.52 | 2.97% |
| 2025-12-02 | 6.90 | 6.97 | 0.06 | 0.87% | 6.80 | 7.04 | 428479 | 29642.92 | 1.07% |
| 2025-12-01 | 6.93 | 6.91 | 0.17 | 2.52% | 6.80 | 7.10 | 726006 | 50433.21 | 1.81% |
| 2025-11-28 | 6.73 | 6.74 | -0.01 | -0.15% | 6.65 | 6.89 | 358208 | 24268.95 | 0.89% |
| 2025-11-27 | 6.82 | 6.75 | 0.07 | 1.05% | 6.73 | 7.00 | 511824 | 35164.41 | 1.28% |
| 2025-11-26 | 6.80 | 6.68 | -0.13 | -1.91% | 6.66 | 6.89 | 402815 | 27152.86 | 1.01% |
| 2025-11-25 | 6.72 | 6.81 | 0.16 | 2.41% | 6.65 | 6.99 | 764618 | 52263.30 | 1.91% |
| 2025-11-24 | 6.61 | 6.65 | 0.09 | 1.37% | 6.39 | 6.74 | 603146 | 39641.61 | 1.50% |
| 2025-11-21 | 6.47 | 6.56 | -0.08 | -1.20% | 6.45 | 6.74 | 662725 | 43757.38 | 1.65% |
| 2025-11-20 | 6.60 | 6.64 | 0.04 | 0.61% | 6.58 | 6.78 | 556019 | 37160.95 | 1.39% |
| 2025-11-19 | 6.43 | 6.60 | 0.17 | 2.64% | 6.43 | 6.69 | 680715 | 44948.03 | 1.70% |
| 2025-11-18 | 6.39 | 6.43 | -0.02 | -0.31% | 6.20 | 6.58 | 826242 | 53142.75 | 2.06% |
| 2025-11-17 | 6.90 | 6.45 | -0.53 | -7.59% | 6.40 | 6.91 | 1333044 | 87695.95 | 3.33% |
| 2025-11-14 | 6.99 | 6.98 | -0.11 | -1.55% | 6.87 | 7.12 | 637960 | 44677.15 | 1.59% |
| 2025-11-13 | 7.17 | 7.09 | 0.04 | 0.57% | 6.94 | 7.20 | 936646 | 66508.91 | 2.34% |
| 2025-11-12 | 6.95 | 7.05 | 0.15 | 2.17% | 6.76 | 7.20 | 1071982 | 75216.23 | 2.67% |
| 2025-11-11 | 7.35 | 6.90 | -0.41 | -5.61% | 6.85 | 7.35 | 1282435 | 89967.61 | 3.20% |
| 2025-11-10 | 7.32 | 7.31 | 0.04 | 0.55% | 7.13 | 7.41 | 889884 | 64634.62 | 2.22% |
| 2025-11-07 | 7.33 | 7.27 | -0.21 | -2.81% | 7.12 | 7.44 | 1215911 | 88400.99 | 3.03% |
| 2025-11-06 | 6.92 | 7.48 | 0.49 | 7.01% | 6.86 | 7.69 | 1709458 | 125545.48 | 4.27% |
| 2025-11-05 | 6.82 | 6.99 | -0.15 | -2.10% | 6.68 | 7.09 | 1005205 | 69179.44 | 2.51% |
| 2025-11-04 | 7.20 | 7.14 | -0.14 | -1.92% | 6.87 | 7.40 | 1245478 | 88836.34 | 3.11% |
| 2025-11-03 | 6.81 | 7.28 | 0.47 | 6.90% | 6.63 | 7.40 | 1449566 | 101519.83 | 3.62% |
| 2025-10-31 | 7.06 | 6.81 | -0.28 | -3.95% | 6.76 | 7.09 | 1012525 | 69499.24 | 2.53% |
| 2025-10-30 | 6.99 | 7.09 | 0.16 | 2.31% | 6.86 | 7.32 | 1753462 | 124719.31 | 4.38% |
| 2025-10-29 | 6.38 | 6.93 | 0.63 | 10.00% | 6.27 | 6.93 | 1340992 | 89070.99 | 3.35% |
| 2025-10-28 | 6.35 | 6.30 | -0.17 | -2.63% | 6.19 | 6.57 | 1181334 | 75173.73 | 2.95% |
| 2025-10-27 | 6.42 | 6.47 | 0.00 | 0.00% | 6.26 | 6.58 | 1138626 | 73056.52 | 2.84% |
| 2025-10-24 | 6.65 | 6.47 | -0.09 | -1.37% | 6.38 | 6.93 | 1448291 | 95028.30 | 3.61% |
| 2025-10-23 | 6.22 | 6.56 | 0.37 | 5.98% | 6.19 | 6.64 | 1454923 | 93363.27 | 3.63% |
| 2025-10-22 | 6.07 | 6.19 | -0.10 | -1.59% | 5.98 | 6.33 | 1027500 | 63172.40 | 2.56% |
| 2025-10-21 | 6.13 | 6.29 | 0.05 | 0.80% | 6.12 | 6.59 | 1599784 | 101289.12 | 3.99% |
| 2025-10-20 | 6.00 | 6.24 | 0.18 | 2.97% | 5.84 | 6.40 | 1623453 | 99016.94 | 4.05% |
| 2025-10-17 | 5.99 | 6.06 | 0.14 | 2.36% | 5.83 | 6.35 | 1898168 | 115636.59 | 4.74% |
| 2025-10-16 | 6.15 | 5.92 | -0.23 | -3.74% | 5.82 | 6.20 | 1951965 | 117711.18 | 4.87% |
| 2025-10-15 | 5.63 | 6.15 | 0.56 | 10.02% | 5.53 | 6.15 | 2383719 | 142408.70 | 5.95% |
| 2025-10-14 | 5.42 | 5.59 | 0.27 | 5.08% | 5.40 | 5.85 | 2158564 | 122695.10 | 5.39% |
| 2025-10-13 | 5.16 | 5.32 | -0.04 | -0.75% | 5.07 | 5.32 | 820912 | 42541.81 | 2.05% |
| 2025-10-10 | 5.40 | 5.36 | -0.10 | -1.83% | 5.30 | 5.48 | 637197 | 34328.81 | 1.59% |
| 2025-10-09 | 5.32 | 5.46 | 0.27 | 5.20% | 5.20 | 5.50 | 1240658 | 66481.30 | 3.10% |
| 2025-09-30 | 5.25 | 5.19 | -0.05 | -0.95% | 5.17 | 5.38 | 608167 | 31990.43 | 1.52% |
| 2025-09-29 | 5.08 | 5.24 | 0.18 | 3.56% | 5.01 | 5.24 | 705929 | 36201.28 | 1.76% |
| 2025-09-26 | 5.09 | 5.06 | -0.03 | -0.59% | 5.06 | 5.18 | 333189 | 17024.00 | 0.83% |
| 2025-09-25 | 5.29 | 5.09 | -0.14 | -2.68% | 5.07 | 5.33 | 646738 | 33307.12 | 1.61% |
| 2025-09-24 | 5.14 | 5.23 | 0.05 | 0.97% | 5.10 | 5.27 | 342047 | 17795.12 | 0.85% |
| 2025-09-23 | 5.15 | 5.18 | 0.03 | 0.58% | 5.07 | 5.28 | 525954 | 27139.86 | 1.31% |
| 2025-09-22 | 5.23 | 5.15 | -0.07 | -1.34% | 5.07 | 5.25 | 497648 | 25475.51 | 1.24% |
| 2025-09-19 | 5.19 | 5.22 | 0.04 | 0.77% | 5.11 | 5.28 | 496826 | 25811.31 | 1.24% |
| 2025-09-18 | 5.47 | 5.18 | -0.36 | -6.50% | 5.10 | 5.47 | 1026061 | 54096.51 | 2.56% |
| 2025-09-17 | 5.28 | 5.54 | 0.21 | 3.94% | 5.26 | 5.58 | 945493 | 51535.73 | 2.36% |
| 2025-09-16 | 5.59 | 5.33 | -0.26 | -4.65% | 5.20 | 5.66 | 1256290 | 67198.05 | 3.13% |
| 2025-09-15 | 5.57 | 5.59 | -0.10 | -1.76% | 5.52 | 5.75 | 1370675 | 77588.67 | 3.42% |
| 2025-09-12 | 5.37 | 5.69 | 0.41 | 7.77% | 5.37 | 5.81 | 2238218 | 128273.24 | 5.58% |
| 2025-09-11 | 5.07 | 5.28 | 0.22 | 4.35% | 5.01 | 5.34 | 789953 | 41163.88 | 1.97% |
| 2025-09-10 | 5.11 | 5.06 | -0.09 | -1.75% | 4.99 | 5.17 | 620649 | 31490.52 | 1.55% |
| 2025-09-09 | 5.10 | 5.15 | 0.04 | 0.78% | 5.06 | 5.30 | 809067 | 41846.20 | 2.02% |
| 2025-09-08 | 5.16 | 5.11 | -0.01 | -0.20% | 5.05 | 5.19 | 580703 | 29601.05 | 1.45% |
| 2025-09-05 | 5.02 | 5.12 | 0.10 | 1.99% | 5.00 | 5.15 | 592552 | 30149.82 | 1.48% |
| 2025-09-04 | 5.03 | 5.02 | -0.03 | -0.59% | 4.95 | 5.12 | 707526 | 35605.34 | 1.77% |
| 2025-09-03 | 5.21 | 5.05 | -0.08 | -1.56% | 5.00 | 5.35 | 851357 | 44050.54 | 2.12% |
| 2025-09-02 | 5.30 | 5.13 | -0.14 | -2.66% | 5.02 | 5.38 | 1010360 | 51885.53 | 2.52% |
| 2025-09-01 | 5.40 | 5.27 | -0.13 | -2.41% | 5.22 | 5.42 | 832601 | 44111.36 | 2.08% |
| 2025-08-29 | 5.49 | 5.40 | -0.06 | -1.10% | 5.20 | 5.52 | 1281877 | 68191.62 | 3.20% |
| 2025-08-28 | 5.50 | 5.46 | -0.04 | -0.73% | 5.24 | 5.65 | 779092 | 42301.41 | 1.94% |
| 2025-08-27 | 5.65 | 5.50 | -0.16 | -2.83% | 5.50 | 5.77 | 671094 | 37757.08 | 1.67% |
| 2025-08-26 | 5.56 | 5.66 | 0.09 | 1.62% | 5.47 | 5.80 | 762297 | 43224.70 | 1.90% |
| 2025-08-25 | 5.38 | 5.57 | 0.22 | 4.11% | 5.38 | 5.65 | 848531 | 46964.56 | 2.12% |
| 2025-08-22 | 5.34 | 5.35 | -0.02 | -0.37% | 5.31 | 5.43 | 355714 | 19041.17 | 0.89% |
| 2025-08-21 | 5.40 | 5.37 | -0.01 | -0.19% | 5.31 | 5.49 | 439796 | 23699.82 | 1.10% |
| 2025-08-20 | 5.25 | 5.38 | 0.04 | 0.75% | 5.20 | 5.45 | 502121 | 26943.54 | 1.25% |
| 2025-08-19 | 5.46 | 5.34 | -0.12 | -2.20% | 5.31 | 5.50 | 635470 | 34166.41 | 1.59% |
| 2025-08-18 | 5.62 | 5.46 | -0.15 | -2.67% | 5.41 | 5.65 | 857076 | 46993.27 | 2.14% |
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。
