| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.20 | 9.16 | 0.07 | 0.77% | 8.90 | 9.30 | 1032858 | 93488.98 | 2.58% |
| 2026-02-02 | 9.00 | 9.09 | -0.62 | -6.39% | 9.00 | 9.60 | 914383 | 85199.29 | 2.28% |
| 2026-01-30 | 9.86 | 9.71 | -0.63 | -6.09% | 9.31 | 10.15 | 1239001 | 118594.16 | 3.09% |
| 2026-01-29 | 10.60 | 10.34 | -0.11 | -1.05% | 9.99 | 10.83 | 1076238 | 111576.54 | 2.69% |
| 2026-01-28 | 9.61 | 10.45 | 0.90 | 9.42% | 9.48 | 10.50 | 1242461 | 125184.48 | 3.10% |
| 2026-01-27 | 9.72 | 9.55 | -0.32 | -3.24% | 9.30 | 9.80 | 871387 | 82908.81 | 2.17% |
| 2026-01-26 | 9.98 | 9.87 | 0.03 | 0.30% | 9.71 | 10.10 | 773376 | 76426.56 | 1.93% |
| 2026-01-23 | 9.44 | 9.84 | 0.38 | 4.02% | 9.41 | 9.88 | 865974 | 83950.72 | 2.16% |
| 2026-01-22 | 9.50 | 9.46 | -0.09 | -0.94% | 9.23 | 9.64 | 761954 | 71689.16 | 1.90% |
| 2026-01-21 | 10.05 | 9.55 | -0.43 | -4.31% | 9.20 | 10.09 | 1392283 | 131879.20 | 3.47% |
| 2026-01-20 | 10.10 | 9.98 | -0.12 | -1.19% | 9.48 | 10.18 | 885390 | 86501.26 | 2.21% |
| 2026-01-19 | 9.38 | 10.10 | 0.74 | 7.91% | 9.19 | 10.14 | 860917 | 84572.72 | 2.15% |
| 2026-01-16 | 9.55 | 9.36 | -0.12 | -1.27% | 9.28 | 9.84 | 652668 | 62379.71 | 1.63% |
| 2026-01-15 | 8.94 | 9.48 | 0.47 | 5.22% | 8.88 | 9.66 | 897491 | 84120.76 | 2.24% |
| 2026-01-14 | 9.02 | 9.01 | 0.03 | 0.33% | 8.82 | 9.25 | 813698 | 73549.92 | 2.03% |
| 2026-01-13 | 8.55 | 8.98 | 0.37 | 4.30% | 8.51 | 9.04 | 763424 | 67593.45 | 1.90% |
| 2026-01-12 | 8.80 | 8.61 | -0.08 | -0.92% | 8.45 | 8.92 | 752407 | 64689.57 | 1.88% |
| 2026-01-09 | 8.40 | 8.69 | 0.28 | 3.33% | 8.37 | 8.77 | 732913 | 63098.69 | 1.83% |
| 2026-01-08 | 8.35 | 8.41 | -0.06 | -0.71% | 8.27 | 8.65 | 606264 | 51150.30 | 1.51% |
| 2026-01-07 | 8.42 | 8.47 | 0.02 | 0.24% | 8.21 | 8.60 | 616862 | 51901.45 | 1.54% |
| 2026-01-06 | 8.42 | 8.45 | 0.22 | 2.67% | 8.25 | 8.57 | 928669 | 78191.74 | 2.32% |
| 2026-01-05 | 8.09 | 8.23 | 0.38 | 4.84% | 8.09 | 8.54 | 1059945 | 88042.10 | 2.64% |
| 2025-12-31 | 7.86 | 7.85 | -0.07 | -0.88% | 7.75 | 7.99 | 494580 | 38919.73 | 1.23% |
| 2025-12-30 | 7.68 | 7.92 | 0.12 | 1.54% | 7.55 | 8.13 | 779856 | 61662.66 | 1.95% |
| 2025-12-29 | 8.16 | 7.80 | -0.25 | -3.11% | 7.77 | 8.16 | 544908 | 43019.53 | 1.36% |
| 2025-12-26 | 7.97 | 8.05 | 0.09 | 1.13% | 7.95 | 8.33 | 684956 | 55594.15 | 1.71% |
| 2025-12-25 | 8.01 | 7.96 | -0.15 | -1.85% | 7.75 | 8.04 | 509843 | 40194.60 | 1.27% |
| 2025-12-24 | 8.14 | 8.11 | 0.04 | 0.50% | 7.92 | 8.16 | 537120 | 43127.54 | 1.34% |
| 2025-12-23 | 7.85 | 8.07 | 0.17 | 2.15% | 7.80 | 8.34 | 687272 | 55759.12 | 1.71% |
| 2025-12-22 | 7.85 | 7.90 | 0.06 | 0.77% | 7.81 | 8.00 | 489276 | 38744.16 | 1.22% |
| 2025-12-19 | 7.60 | 7.84 | 0.29 | 3.84% | 7.46 | 7.88 | 753373 | 58170.07 | 1.88% |
| 2025-12-18 | 7.63 | 7.55 | -0.10 | -1.31% | 7.51 | 7.69 | 329112 | 25002.87 | 0.82% |
| 2025-12-17 | 7.25 | 7.65 | 0.40 | 5.52% | 7.25 | 7.70 | 698771 | 52819.06 | 1.74% |
| 2025-12-16 | 7.49 | 7.25 | -0.31 | -4.10% | 7.20 | 7.56 | 571342 | 41699.76 | 1.43% |
| 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% |
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。
