| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.60 | 4.73 | 0.13 | 2.83% | 4.60 | 4.88 | 1036769 | 49484.23 | 2.59% |
| 2025-07-31 | 4.65 | 4.60 | -0.10 | -2.13% | 4.51 | 4.67 | 982981 | 45127.44 | 2.45% |
| 2025-07-30 | 4.78 | 4.70 | -0.06 | -1.26% | 4.65 | 4.78 | 489860 | 23102.10 | 1.22% |
| 2025-07-29 | 4.69 | 4.76 | 0.07 | 1.49% | 4.68 | 4.84 | 660099 | 31310.76 | 1.65% |
| 2025-07-28 | 4.72 | 4.69 | -0.07 | -1.47% | 4.59 | 4.74 | 668881 | 31306.91 | 1.67% |
| 2025-07-25 | 4.86 | 4.76 | -0.07 | -1.45% | 4.74 | 4.88 | 712123 | 34101.46 | 1.78% |
| 2025-07-24 | 4.75 | 4.83 | 0.07 | 1.47% | 4.68 | 4.88 | 1012634 | 48472.51 | 2.53% |
| 2025-07-23 | 4.79 | 4.76 | -0.03 | -0.63% | 4.66 | 4.83 | 891246 | 42342.72 | 2.22% |
| 2025-07-22 | 4.74 | 4.79 | 0.04 | 0.84% | 4.64 | 4.87 | 1155349 | 54802.45 | 2.88% |
| 2025-07-21 | 4.55 | 4.75 | 0.26 | 5.79% | 4.54 | 4.80 | 1498030 | 70336.88 | 3.74% |
| 2025-07-18 | 4.46 | 4.49 | 0.02 | 0.45% | 4.45 | 4.54 | 583848 | 26197.93 | 1.46% |
| 2025-07-17 | 4.42 | 4.47 | 0.06 | 1.36% | 4.39 | 4.51 | 494642 | 22062.00 | 1.23% |
| 2025-07-16 | 4.51 | 4.41 | -0.10 | -2.22% | 4.37 | 4.51 | 728663 | 32242.02 | 1.82% |
| 2025-07-15 | 4.56 | 4.51 | -0.04 | -0.88% | 4.48 | 4.61 | 774176 | 35099.25 | 1.93% |
| 2025-07-14 | 4.50 | 4.55 | 0.03 | 0.66% | 4.48 | 4.73 | 1267405 | 58650.39 | 3.16% |
| 2025-07-11 | 4.50 | 4.52 | 0.00 | 0.00% | 4.48 | 4.65 | 1092656 | 49805.62 | 2.73% |
| 2025-07-10 | 4.40 | 4.52 | 0.12 | 2.73% | 4.37 | 4.54 | 1104211 | 49512.77 | 2.76% |
| 2025-07-09 | 4.59 | 4.40 | -0.15 | -3.30% | 4.36 | 4.62 | 1317172 | 58546.60 | 3.29% |
| 2025-07-08 | 4.55 | 4.55 | -0.07 | -1.52% | 4.47 | 4.61 | 1182926 | 53544.77 | 2.95% |
| 2025-07-07 | 4.71 | 4.62 | -0.14 | -2.94% | 4.59 | 4.75 | 1000758 | 46538.18 | 2.50% |
| 2025-07-04 | 4.75 | 4.76 | -0.09 | -1.86% | 4.71 | 4.88 | 946438 | 45115.85 | 2.36% |
| 2025-07-03 | 4.85 | 4.85 | -0.03 | -0.61% | 4.63 | 4.91 | 1980689 | 93907.45 | 4.94% |
| 2025-07-02 | 4.92 | 4.88 | 0.06 | 1.24% | 4.69 | 5.20 | 2385492 | 117903.52 | 5.95% |
| 2025-07-01 | 4.37 | 4.82 | 0.44 | 10.05% | 4.37 | 4.82 | 1711306 | 79739.43 | 4.27% |
| 2025-06-30 | 4.54 | 4.38 | -0.11 | -2.45% | 4.27 | 4.57 | 1820198 | 79664.02 | 4.54% |
| 2025-06-27 | 4.19 | 4.49 | 0.41 | 10.05% | 4.18 | 4.49 | 2229033 | 99095.57 | 5.56% |
| 2025-06-26 | 4.16 | 4.08 | -0.07 | -1.69% | 4.03 | 4.18 | 475456 | 19496.01 | 1.19% |
| 2025-06-25 | 4.13 | 4.15 | 0.02 | 0.48% | 4.08 | 4.17 | 379158 | 15648.38 | 0.95% |
| 2025-06-24 | 4.05 | 4.13 | 0.10 | 2.48% | 4.03 | 4.22 | 507469 | 21077.37 | 1.27% |
| 2025-06-23 | 3.99 | 4.03 | 0.01 | 0.25% | 3.98 | 4.11 | 336645 | 13643.22 | 0.84% |
| 2025-06-20 | 4.13 | 4.02 | -0.11 | -2.66% | 3.99 | 4.15 | 493117 | 19945.99 | 1.23% |
| 2025-06-19 | 4.27 | 4.13 | -0.13 | -3.05% | 4.09 | 4.29 | 488042 | 20311.46 | 1.22% |
| 2025-06-18 | 4.23 | 4.26 | -0.01 | -0.23% | 4.18 | 4.31 | 422563 | 17929.54 | 1.05% |
| 2025-06-17 | 4.15 | 4.27 | 0.11 | 2.64% | 4.14 | 4.28 | 481876 | 20278.86 | 1.20% |
| 2025-06-16 | 4.25 | 4.16 | -0.12 | -2.80% | 4.13 | 4.32 | 822402 | 34543.71 | 2.05% |
| 2025-06-13 | 4.20 | 4.28 | 0.08 | 1.90% | 4.16 | 4.30 | 876781 | 37238.59 | 2.19% |
| 2025-06-12 | 4.07 | 4.20 | 0.13 | 3.19% | 4.05 | 4.24 | 1058948 | 44156.68 | 2.64% |
| 2025-06-11 | 3.76 | 4.07 | 0.28 | 7.39% | 3.76 | 4.12 | 1606560 | 64432.24 | 4.01% |
| 2025-06-10 | 3.78 | 3.79 | -0.01 | -0.26% | 3.71 | 3.81 | 562418 | 21124.71 | 1.40% |
| 2025-06-09 | 3.70 | 3.80 | 0.11 | 2.98% | 3.65 | 3.80 | 670373 | 24937.22 | 1.67% |
| 2025-06-06 | 3.66 | 3.69 | 0.02 | 0.54% | 3.64 | 3.72 | 309304 | 11399.97 | 0.77% |
| 2025-06-05 | 3.65 | 3.67 | 0.01 | 0.27% | 3.62 | 3.68 | 240501 | 8791.62 | 0.60% |
| 2025-06-04 | 3.65 | 3.66 | 0.02 | 0.55% | 3.64 | 3.71 | 278031 | 10197.26 | 0.69% |
| 2025-06-03 | 3.63 | 3.64 | 0.01 | 0.28% | 3.58 | 3.67 | 342256 | 12440.56 | 0.85% |
| 2025-05-30 | 3.67 | 3.63 | -0.05 | -1.36% | 3.59 | 3.68 | 239777 | 8693.74 | 0.60% |
| 2025-05-29 | 3.68 | 3.68 | 0.01 | 0.27% | 3.66 | 3.73 | 287655 | 10638.99 | 0.72% |
| 2025-05-28 | 3.68 | 3.67 | 0.00 | 0.00% | 3.65 | 3.73 | 193015 | 7099.85 | 0.48% |
| 2025-05-27 | 3.73 | 3.67 | -0.06 | -1.61% | 3.65 | 3.74 | 301846 | 11139.41 | 0.75% |
| 2025-05-26 | 3.70 | 3.73 | 0.03 | 0.81% | 3.69 | 3.78 | 270434 | 10091.94 | 0.67% |
| 2025-05-23 | 3.71 | 3.70 | 0.00 | 0.00% | 3.68 | 3.76 | 332566 | 12406.22 | 0.83% |
| 2025-05-22 | 3.81 | 3.70 | -0.14 | -3.65% | 3.65 | 3.82 | 539849 | 20043.85 | 1.35% |
| 2025-05-21 | 3.82 | 3.84 | 0.04 | 1.05% | 3.76 | 3.90 | 461701 | 17668.97 | 1.15% |
| 2025-05-20 | 3.78 | 3.80 | 0.01 | 0.26% | 3.72 | 3.82 | 370378 | 13983.16 | 0.92% |
| 2025-05-19 | 3.84 | 3.79 | -0.09 | -2.32% | 3.66 | 3.88 | 748059 | 28190.75 | 1.87% |
| 2025-05-16 | 3.90 | 3.88 | -0.02 | -0.51% | 3.86 | 3.95 | 302933 | 11813.56 | 0.76% |
| 2025-05-15 | 4.00 | 3.90 | -0.11 | -2.74% | 3.88 | 4.01 | 375782 | 14736.12 | 0.94% |
| 2025-05-14 | 3.95 | 4.01 | 0.04 | 1.01% | 3.95 | 4.06 | 593771 | 23748.98 | 1.48% |
| 2025-05-13 | 3.95 | 3.97 | 0.05 | 1.28% | 3.92 | 4.10 | 918252 | 36785.43 | 2.29% |
| 2025-05-12 | 3.79 | 3.92 | 0.17 | 4.53% | 3.75 | 3.92 | 688071 | 26473.13 | 1.72% |
| 2025-05-09 | 3.79 | 3.75 | -0.03 | -0.79% | 3.71 | 3.82 | 564496 | 21167.38 | 1.41% |
| 2025-05-08 | 3.88 | 3.78 | -0.12 | -3.08% | 3.77 | 3.90 | 682711 | 26111.79 | 1.70% |
| 2025-05-07 | 3.95 | 3.90 | 0.00 | 0.00% | 3.87 | 3.98 | 533856 | 20959.34 | 1.33% |
| 2025-05-06 | 3.99 | 3.90 | -0.03 | -0.76% | 3.87 | 4.00 | 626540 | 24556.61 | 1.56% |
| 2025-04-30 | 3.94 | 3.93 | 0.01 | 0.26% | 3.88 | 4.06 | 448502 | 17830.70 | 1.12% |
| 2025-04-29 | 3.85 | 3.92 | 0.06 | 1.55% | 3.84 | 3.95 | 374481 | 14658.31 | 0.93% |
| 2025-04-28 | 3.97 | 3.86 | -0.11 | -2.77% | 3.82 | 3.97 | 619100 | 23850.65 | 1.54% |
| 2025-04-25 | 3.77 | 3.97 | 0.22 | 5.87% | 3.75 | 4.02 | 898629 | 35338.41 | 2.24% |
| 2025-04-24 | 3.76 | 3.75 | -0.03 | -0.79% | 3.73 | 3.82 | 338712 | 12754.31 | 0.85% |
| 2025-04-23 | 3.79 | 3.78 | -0.01 | -0.26% | 3.72 | 3.85 | 534128 | 20129.38 | 1.33% |
| 2025-04-22 | 3.75 | 3.79 | 0.03 | 0.80% | 3.72 | 3.82 | 580513 | 21899.02 | 1.45% |
| 2025-04-21 | 3.57 | 3.76 | 0.21 | 5.92% | 3.54 | 3.84 | 1115332 | 41495.46 | 2.78% |
| 2025-04-18 | 3.42 | 3.55 | 0.09 | 2.60% | 3.41 | 3.60 | 939106 | 33087.06 | 2.34% |
| 2025-04-17 | 3.36 | 3.46 | 0.01 | 0.29% | 3.32 | 3.53 | 1042137 | 35634.86 | 2.60% |
| 2025-04-16 | 3.69 | 3.45 | -0.07 | -1.99% | 3.36 | 3.74 | 1960348 | 68733.89 | 4.89% |
| 2025-04-15 | 3.41 | 3.52 | 0.11 | 3.23% | 3.34 | 3.55 | 889232 | 30709.81 | 2.22% |
| 2025-04-14 | 3.39 | 3.41 | 0.07 | 2.10% | 3.38 | 3.51 | 782164 | 26989.20 | 1.95% |
| 2025-04-11 | 3.36 | 3.34 | -0.02 | -0.60% | 3.28 | 3.42 | 821382 | 27550.63 | 2.05% |
| 2025-04-10 | 3.34 | 3.36 | 0.18 | 5.66% | 3.29 | 3.50 | 1397355 | 47725.71 | 3.49% |
| 2025-04-09 | 3.14 | 3.18 | -0.10 | -3.05% | 3.02 | 3.23 | 1230025 | 38212.59 | 3.07% |
| 2025-04-08 | 3.50 | 3.28 | -0.24 | -6.82% | 3.17 | 3.50 | 1699191 | 55080.24 | 4.24% |
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。
