| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 9.66 | 9.68 | 0.01 | 0.10% | 9.61 | 9.78 | 49564 | 4815.23 | 0.67% |
| 2026-02-05 | 9.67 | 9.67 | -0.03 | -0.31% | 9.65 | 9.74 | 51425 | 4986.08 | 0.69% |
| 2026-02-04 | 9.54 | 9.70 | 0.16 | 1.68% | 9.49 | 9.70 | 68513 | 6605.96 | 0.92% |
| 2026-02-03 | 9.52 | 9.54 | 0.05 | 0.53% | 9.45 | 9.58 | 77364 | 7351.20 | 1.04% |
| 2026-02-02 | 9.70 | 9.49 | -0.26 | -2.67% | 9.48 | 9.71 | 83753 | 8042.33 | 1.13% |
| 2026-01-30 | 9.69 | 9.75 | 0.08 | 0.83% | 9.64 | 9.78 | 69476 | 6755.24 | 0.94% |
| 2026-01-29 | 9.84 | 9.67 | -0.16 | -1.63% | 9.62 | 9.85 | 112286 | 10884.85 | 1.51% |
| 2026-01-28 | 9.92 | 9.83 | -0.11 | -1.11% | 9.83 | 9.97 | 58531 | 5775.84 | 0.79% |
| 2026-01-27 | 10.00 | 9.94 | -0.09 | -0.90% | 9.78 | 10.03 | 67680 | 6702.71 | 0.91% |
| 2026-01-26 | 10.16 | 10.03 | -0.09 | -0.89% | 9.96 | 10.18 | 79710 | 8002.83 | 1.07% |
| 2026-01-23 | 10.12 | 10.12 | 0.07 | 0.70% | 10.01 | 10.14 | 87857 | 8848.55 | 1.18% |
| 2026-01-22 | 10.18 | 10.19 | 0.01 | 0.10% | 10.13 | 10.23 | 84760 | 8632.90 | 1.14% |
| 2026-01-21 | 10.09 | 10.18 | 0.08 | 0.79% | 10.04 | 10.23 | 112461 | 11404.67 | 1.51% |
| 2026-01-20 | 10.03 | 10.10 | 0.09 | 0.90% | 10.00 | 10.14 | 119819 | 12084.39 | 1.61% |
| 2026-01-19 | 9.76 | 10.01 | 0.24 | 2.46% | 9.74 | 10.06 | 123981 | 12347.38 | 1.67% |
| 2026-01-16 | 9.71 | 9.77 | 0.08 | 0.83% | 9.70 | 9.82 | 86928 | 8490.46 | 1.17% |
| 2026-01-15 | 9.61 | 9.69 | 0.03 | 0.31% | 9.60 | 9.77 | 65220 | 6319.78 | 0.88% |
| 2026-01-14 | 9.77 | 9.66 | -0.11 | -1.13% | 9.58 | 9.80 | 136863 | 13289.72 | 1.84% |
| 2026-01-13 | 9.84 | 9.77 | -0.10 | -1.01% | 9.76 | 9.92 | 95257 | 9371.23 | 1.28% |
| 2026-01-12 | 9.80 | 9.87 | 0.00 | 0.00% | 9.76 | 9.88 | 110549 | 10843.55 | 1.49% |
| 2026-01-09 | 9.86 | 9.87 | 0.04 | 0.41% | 9.82 | 9.93 | 69993 | 6914.84 | 0.94% |
| 2026-01-08 | 9.78 | 9.83 | 0.04 | 0.41% | 9.74 | 9.84 | 62354 | 6109.68 | 0.84% |
| 2026-01-07 | 9.93 | 9.79 | -0.15 | -1.51% | 9.75 | 9.95 | 95668 | 9393.33 | 1.29% |
| 2026-01-06 | 9.82 | 9.94 | 0.12 | 1.22% | 9.81 | 10.01 | 94187 | 9346.47 | 1.27% |
| 2026-01-05 | 9.98 | 9.82 | -0.18 | -1.80% | 9.78 | 9.99 | 151612 | 14917.66 | 2.04% |
| 2025-12-31 | 10.06 | 10.00 | -0.02 | -0.20% | 9.97 | 10.07 | 56281 | 5632.42 | 0.76% |
| 2025-12-30 | 9.87 | 10.02 | 0.14 | 1.42% | 9.80 | 10.09 | 75681 | 7540.00 | 1.02% |
| 2025-12-29 | 9.95 | 9.88 | -0.04 | -0.40% | 9.82 | 9.95 | 65102 | 6435.23 | 0.88% |
| 2025-12-26 | 10.05 | 9.92 | -0.11 | -1.10% | 9.90 | 10.06 | 56250 | 5606.21 | 0.76% |
| 2025-12-25 | 10.04 | 10.03 | 0.02 | 0.20% | 10.00 | 10.07 | 44338 | 4450.56 | 0.60% |
| 2025-12-24 | 10.00 | 10.01 | 0.00 | 0.00% | 9.97 | 10.08 | 42376 | 4247.07 | 0.57% |
| 2025-12-23 | 10.13 | 10.01 | -0.12 | -1.18% | 9.98 | 10.19 | 55941 | 5628.00 | 0.75% |
| 2025-12-22 | 10.16 | 10.13 | -0.01 | -0.10% | 10.09 | 10.20 | 56990 | 5773.52 | 0.77% |
| 2025-12-19 | 10.00 | 10.14 | 0.12 | 1.20% | 9.97 | 10.18 | 66364 | 6704.89 | 0.89% |
| 2025-12-18 | 9.98 | 10.02 | 0.00 | 0.00% | 9.93 | 10.12 | 54337 | 5457.83 | 0.73% |
| 2025-12-17 | 10.10 | 10.02 | -0.03 | -0.30% | 9.86 | 10.10 | 85157 | 8488.16 | 1.15% |
| 2025-12-16 | 10.07 | 10.05 | -0.06 | -0.59% | 10.00 | 10.19 | 111793 | 11256.12 | 1.50% |
| 2025-12-15 | 10.11 | 10.11 | -0.07 | -0.69% | 10.09 | 10.26 | 69142 | 7037.48 | 0.93% |
| 2025-12-12 | 10.25 | 10.18 | -0.07 | -0.68% | 10.15 | 10.37 | 106608 | 10936.37 | 1.43% |
| 2025-12-11 | 10.21 | 10.25 | -0.01 | -0.10% | 10.18 | 10.40 | 121095 | 12451.93 | 1.63% |
| 2025-12-10 | 9.93 | 10.26 | 0.28 | 2.81% | 9.93 | 10.27 | 130509 | 13295.94 | 1.76% |
| 2025-12-09 | 9.93 | 9.98 | 0.04 | 0.40% | 9.88 | 10.08 | 66184 | 6608.92 | 0.89% |
| 2025-12-08 | 9.93 | 9.94 | 0.07 | 0.71% | 9.88 | 10.10 | 104927 | 10492.67 | 1.41% |
| 2025-12-05 | 9.83 | 9.87 | 0.12 | 1.23% | 9.69 | 9.89 | 56789 | 5591.12 | 0.76% |
| 2025-12-04 | 9.65 | 9.75 | 0.06 | 0.62% | 9.65 | 9.92 | 72400 | 7110.46 | 0.97% |
| 2025-12-03 | 9.69 | 9.69 | 0.03 | 0.31% | 9.64 | 9.73 | 38816 | 3759.69 | 0.52% |
| 2025-12-02 | 9.73 | 9.66 | -0.08 | -0.82% | 9.65 | 9.73 | 50644 | 4905.66 | 0.68% |
| 2025-12-01 | 9.57 | 9.74 | 0.17 | 1.78% | 9.53 | 9.75 | 58279 | 5646.02 | 0.78% |
| 2025-11-28 | 9.59 | 9.57 | 0.00 | 0.00% | 9.45 | 9.59 | 39211 | 3735.12 | 0.53% |
| 2025-11-27 | 9.57 | 9.57 | 0.01 | 0.10% | 9.56 | 9.66 | 43483 | 4180.45 | 0.59% |
| 2025-11-26 | 9.64 | 9.56 | -0.08 | -0.83% | 9.56 | 9.68 | 43299 | 4167.84 | 0.58% |
| 2025-11-25 | 9.38 | 9.64 | 0.25 | 2.66% | 9.38 | 9.78 | 115151 | 11051.38 | 1.55% |
| 2025-11-24 | 9.45 | 9.39 | 0.05 | 0.54% | 9.33 | 9.49 | 67687 | 6355.73 | 0.91% |
| 2025-11-21 | 9.70 | 9.34 | -0.41 | -4.21% | 9.32 | 9.78 | 101925 | 9680.10 | 1.37% |
| 2025-11-20 | 9.82 | 9.75 | -0.12 | -1.22% | 9.72 | 9.89 | 49898 | 4889.82 | 0.67% |
| 2025-11-19 | 9.95 | 9.87 | -0.09 | -0.90% | 9.83 | 10.01 | 59827 | 5915.25 | 0.81% |
| 2025-11-18 | 10.07 | 9.96 | -0.11 | -1.09% | 9.92 | 10.08 | 71538 | 7135.13 | 0.96% |
| 2025-11-17 | 10.14 | 10.07 | -0.07 | -0.69% | 10.00 | 10.17 | 65304 | 6569.10 | 0.88% |
| 2025-11-14 | 10.10 | 10.14 | 0.01 | 0.10% | 10.00 | 10.28 | 88223 | 8992.54 | 1.19% |
| 2025-11-13 | 10.07 | 10.13 | 0.04 | 0.40% | 9.96 | 10.15 | 67438 | 6781.24 | 0.91% |
| 2025-11-12 | 10.02 | 10.09 | 0.08 | 0.80% | 9.99 | 10.21 | 67268 | 6790.26 | 0.91% |
| 2025-11-11 | 10.02 | 10.01 | 0.00 | 0.00% | 9.96 | 10.12 | 62567 | 6261.85 | 0.84% |
| 2025-11-10 | 10.10 | 10.01 | -0.10 | -0.99% | 9.94 | 10.13 | 74857 | 7475.51 | 1.01% |
| 2025-11-07 | 10.19 | 10.11 | -0.02 | -0.20% | 10.06 | 10.20 | 102827 | 10411.69 | 1.38% |
| 2025-11-06 | 9.80 | 10.13 | 0.31 | 3.16% | 9.80 | 10.15 | 134110 | 13469.20 | 1.80% |
| 2025-11-05 | 9.78 | 9.82 | -0.06 | -0.61% | 9.78 | 9.92 | 93086 | 9170.71 | 1.25% |
| 2025-11-04 | 9.81 | 9.88 | 0.09 | 0.92% | 9.76 | 9.98 | 127949 | 12654.13 | 1.72% |
| 2025-11-03 | 9.48 | 9.79 | 0.37 | 3.93% | 9.44 | 9.98 | 225640 | 22066.87 | 3.04% |
| 2025-10-31 | 9.50 | 9.42 | -0.03 | -0.32% | 9.37 | 9.53 | 127333 | 12010.37 | 1.71% |
| 2025-10-30 | 9.50 | 9.45 | -0.06 | -0.63% | 9.43 | 9.58 | 80388 | 7647.51 | 1.08% |
| 2025-10-29 | 9.50 | 9.51 | -0.02 | -0.21% | 9.36 | 9.53 | 68255 | 6451.27 | 0.92% |
| 2025-10-28 | 9.56 | 9.53 | -0.02 | -0.21% | 9.48 | 9.59 | 55943 | 5331.01 | 0.75% |
| 2025-10-27 | 9.65 | 9.55 | -0.07 | -0.73% | 9.55 | 9.68 | 79566 | 7628.00 | 1.07% |
| 2025-10-24 | 9.70 | 9.62 | -0.07 | -0.72% | 9.61 | 9.73 | 55167 | 5327.39 | 0.74% |
| 2025-10-23 | 9.58 | 9.69 | 0.06 | 0.62% | 9.51 | 9.69 | 45868 | 4413.53 | 0.62% |
| 2025-10-22 | 9.61 | 9.63 | 0.04 | 0.42% | 9.54 | 9.67 | 44913 | 4318.23 | 0.60% |
| 2025-10-21 | 9.49 | 9.59 | 0.09 | 0.95% | 9.43 | 9.61 | 40916 | 3906.26 | 0.55% |
| 2025-10-20 | 9.44 | 9.50 | 0.15 | 1.60% | 9.41 | 9.51 | 55968 | 5297.20 | 0.75% |
| 2025-10-17 | 9.65 | 9.35 | -0.32 | -3.31% | 9.33 | 9.70 | 104029 | 9875.08 | 1.40% |
| 2025-10-16 | 9.84 | 9.67 | -0.16 | -1.63% | 9.66 | 9.84 | 54436 | 5301.40 | 0.73% |
富维股份(600742)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。
