| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 5.35 | 5.61 | 0.21 | 3.89% | 5.33 | 5.70 | 682951 | 38022.30 | 1.70% |
| 2025-08-14 | 5.48 | 5.40 | -0.14 | -2.53% | 5.38 | 5.60 | 696558 | 38162.41 | 1.74% |
| 2025-08-13 | 5.32 | 5.54 | 0.25 | 4.73% | 5.30 | 5.68 | 977247 | 53791.95 | 2.44% |
| 2025-08-12 | 5.30 | 5.29 | -0.05 | -0.94% | 5.23 | 5.39 | 727791 | 38631.32 | 1.82% |
| 2025-08-11 | 5.09 | 5.34 | 0.29 | 5.74% | 5.07 | 5.37 | 1236740 | 64987.99 | 3.09% |
| 2025-08-08 | 4.93 | 5.05 | 0.09 | 1.81% | 4.88 | 5.09 | 615908 | 30820.86 | 1.54% |
| 2025-08-07 | 4.92 | 4.96 | 0.07 | 1.43% | 4.87 | 4.98 | 648454 | 31924.78 | 1.62% |
| 2025-08-06 | 4.86 | 4.89 | 0.03 | 0.62% | 4.77 | 4.97 | 667715 | 32569.50 | 1.67% |
| 2025-08-05 | 4.82 | 4.86 | 0.04 | 0.83% | 4.78 | 4.92 | 550002 | 26740.13 | 1.37% |
| 2025-08-04 | 4.71 | 4.82 | 0.09 | 1.90% | 4.63 | 4.82 | 658224 | 31257.15 | 1.64% |
| 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% |
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。
