| 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 | 56.30 | 55.75 | 0.07 | 0.13% | 54.03 | 56.42 | 1675102 | 924104.50 | 0.84% |
| 2026-02-02 | 56.80 | 55.68 | -2.02 | -3.50% | 55.67 | 57.50 | 1563504 | 881852.94 | 0.79% |
| 2026-01-30 | 57.00 | 57.70 | 0.10 | 0.17% | 55.62 | 58.00 | 1731944 | 984250.19 | 0.87% |
| 2026-01-29 | 60.68 | 57.60 | -3.09 | -5.09% | 56.88 | 60.88 | 3245544 | 1902693.75 | 1.63% |
| 2026-01-28 | 62.30 | 60.69 | -0.28 | -0.46% | 60.11 | 62.64 | 1719901 | 1055947.50 | 0.87% |
| 2026-01-27 | 59.51 | 60.97 | 1.71 | 2.89% | 58.70 | 62.00 | 2123445 | 1290831.62 | 1.07% |
| 2026-01-26 | 60.09 | 59.26 | -0.85 | -1.41% | 59.01 | 60.09 | 1178431 | 699115.75 | 0.59% |
| 2026-01-23 | 62.00 | 60.11 | -2.64 | -4.21% | 60.08 | 62.05 | 2032992 | 1229479.75 | 1.02% |
| 2026-01-22 | 61.69 | 62.75 | 1.19 | 1.93% | 60.79 | 63.00 | 2218563 | 1377664.12 | 1.12% |
| 2026-01-21 | 58.71 | 61.56 | 1.89 | 3.17% | 58.70 | 61.79 | 1734936 | 1054240.50 | 0.87% |
| 2026-01-20 | 60.30 | 59.67 | -1.23 | -2.02% | 58.80 | 60.45 | 1395115 | 828832.19 | 0.70% |
| 2026-01-19 | 62.11 | 60.90 | -2.10 | -3.33% | 60.71 | 62.18 | 1883890 | 1153149.88 | 0.95% |
| 2026-01-16 | 61.20 | 63.00 | 2.54 | 4.20% | 61.20 | 64.00 | 2625963 | 1641950.12 | 1.32% |
| 2026-01-15 | 59.30 | 60.79 | 0.79 | 1.32% | 58.89 | 61.00 | 1426215 | 856904.56 | 0.72% |
| 2026-01-14 | 60.10 | 60.00 | 0.57 | 0.96% | 59.37 | 60.49 | 1562402 | 938296.00 | 0.79% |
| 2026-01-13 | 60.78 | 59.43 | -1.50 | -2.46% | 59.09 | 61.73 | 1930316 | 1162627.62 | 0.97% |
| 2026-01-12 | 61.49 | 60.93 | -0.55 | -0.89% | 59.75 | 61.70 | 2110816 | 1276409.75 | 1.06% |
| 2026-01-09 | 60.50 | 61.48 | 0.15 | 0.24% | 60.05 | 61.75 | 1565321 | 954535.62 | 0.79% |
| 2026-01-08 | 63.31 | 61.33 | -1.82 | -2.88% | 61.07 | 63.47 | 1859715 | 1151488.38 | 0.94% |
| 2026-01-07 | 63.41 | 63.15 | -0.90 | -1.41% | 62.60 | 64.66 | 1657003 | 1050507.00 | 0.83% |
| 2026-01-06 | 63.67 | 64.05 | 0.38 | 0.60% | 62.86 | 64.97 | 1708615 | 1087560.62 | 0.86% |
| 2026-01-05 | 63.29 | 63.67 | 1.62 | 2.61% | 62.71 | 64.28 | 1593406 | 1013170.25 | 0.80% |
| 2025-12-31 | 64.24 | 62.05 | -2.18 | -3.39% | 61.86 | 64.54 | 1564104 | 981658.75 | 0.79% |
| 2025-12-30 | 63.80 | 64.23 | -1.01 | -1.55% | 63.01 | 65.30 | 1492962 | 956755.88 | 0.75% |
| 2025-12-29 | 63.74 | 65.24 | 1.40 | 2.19% | 63.73 | 66.39 | 1884924 | 1235924.12 | 0.95% |
| 2025-12-26 | 66.50 | 63.84 | -2.88 | -4.32% | 63.80 | 66.50 | 1929298 | 1242098.12 | 0.97% |
| 2025-12-25 | 65.40 | 66.72 | 1.58 | 2.43% | 65.40 | 68.15 | 2022245 | 1354552.25 | 1.02% |
| 2025-12-24 | 64.18 | 65.14 | 2.28 | 3.63% | 63.59 | 66.00 | 2178730 | 1412484.25 | 1.10% |
| 2025-12-23 | 60.56 | 62.86 | 2.24 | 3.70% | 60.32 | 63.38 | 2164938 | 1354583.12 | 1.09% |
| 2025-12-22 | 59.47 | 60.62 | 2.32 | 3.98% | 59.12 | 61.00 | 1764853 | 1062802.88 | 0.89% |
| 2025-12-19 | 59.19 | 58.30 | 0.02 | 0.03% | 57.74 | 59.22 | 990077 | 579431.75 | 0.50% |
| 2025-12-18 | 59.56 | 58.28 | -3.22 | -5.24% | 58.25 | 59.86 | 1761502 | 1037961.44 | 0.89% |
| 2025-12-17 | 59.10 | 61.50 | 2.55 | 4.33% | 58.68 | 61.56 | 1622526 | 979830.56 | 0.82% |
| 2025-12-16 | 58.95 | 58.95 | -0.19 | -0.32% | 58.38 | 60.32 | 1294221 | 767520.81 | 0.65% |
| 2025-12-15 | 59.50 | 59.14 | -2.61 | -4.23% | 59.11 | 60.68 | 1374058 | 820395.69 | 0.69% |
| 2025-12-12 | 61.00 | 61.75 | -0.55 | -0.88% | 59.86 | 62.50 | 1685144 | 1030136.75 | 0.85% |
| 2025-12-11 | 64.01 | 62.30 | -2.91 | -4.46% | 61.61 | 64.88 | 1920907 | 1214031.00 | 0.97% |
| 2025-12-10 | 66.84 | 65.21 | -2.78 | -4.09% | 64.00 | 66.96 | 2195275 | 1424513.62 | 1.11% |
| 2025-12-09 | 64.00 | 67.99 | 4.58 | 7.22% | 63.18 | 68.38 | 2938040 | 1956202.75 | 1.48% |
| 2025-12-08 | 60.75 | 63.41 | 2.29 | 3.75% | 60.38 | 64.27 | 2410754 | 1511713.00 | 1.21% |
| 2025-12-05 | 61.99 | 61.12 | -0.28 | -0.46% | 60.00 | 62.26 | 1305590 | 798911.38 | 0.66% |
| 2025-12-04 | 60.88 | 61.40 | -0.28 | -0.45% | 59.68 | 62.96 | 1570775 | 962576.81 | 0.79% |
| 2025-12-03 | 61.00 | 61.68 | 0.72 | 1.18% | 61.00 | 62.77 | 1865931 | 1157293.62 | 0.94% |
| 2025-12-02 | 59.83 | 60.96 | 1.15 | 1.92% | 59.72 | 62.70 | 2091277 | 1279559.00 | 1.05% |
| 2025-12-01 | 60.03 | 59.81 | -0.91 | -1.50% | 58.00 | 60.21 | 1807887 | 1072248.62 | 0.91% |
| 2025-11-28 | 60.24 | 60.72 | 0.45 | 0.75% | 59.02 | 60.76 | 1667788 | 1000782.31 | 0.84% |
| 2025-11-27 | 60.02 | 60.27 | 1.34 | 2.27% | 59.91 | 63.45 | 2758874 | 1702972.88 | 1.39% |
| 2025-11-26 | 55.31 | 58.93 | 2.32 | 4.10% | 55.02 | 61.10 | 2812843 | 1634529.88 | 1.42% |
| 2025-11-25 | 56.36 | 56.61 | 0.67 | 1.20% | 56.16 | 58.34 | 2262144 | 1291658.75 | 1.14% |
| 2025-11-24 | 61.00 | 55.94 | -4.73 | -7.80% | 54.60 | 61.80 | 3320090 | 1872357.12 | 1.67% |
| 2025-11-21 | 63.05 | 60.67 | -5.27 | -7.99% | 60.08 | 63.45 | 1902894 | 1170787.75 | 0.96% |
| 2025-11-20 | 68.06 | 65.94 | 0.88 | 1.35% | 65.00 | 68.33 | 1421754 | 942769.88 | 0.72% |
| 2025-11-19 | 64.50 | 65.06 | 0.34 | 0.53% | 64.20 | 66.62 | 1456366 | 953307.88 | 0.73% |
| 2025-11-18 | 63.65 | 64.72 | -0.22 | -0.34% | 63.20 | 66.50 | 1146975 | 746628.38 | 0.58% |
| 2025-11-17 | 64.39 | 64.94 | 0.67 | 1.04% | 64.32 | 66.49 | 1162681 | 759300.75 | 0.59% |
| 2025-11-14 | 65.80 | 64.27 | -3.72 | -5.47% | 64.26 | 66.49 | 1550452 | 1009592.44 | 0.78% |
| 2025-11-13 | 67.58 | 67.99 | -0.61 | -0.89% | 66.19 | 68.87 | 1216656 | 819930.12 | 0.61% |
| 2025-11-12 | 66.45 | 68.60 | 0.57 | 0.84% | 65.66 | 69.55 | 1369682 | 928397.75 | 0.69% |
| 2025-11-11 | 72.00 | 68.03 | -3.47 | -4.85% | 68.00 | 72.06 | 1409353 | 975875.38 | 0.71% |
| 2025-11-10 | 72.00 | 71.50 | -1.20 | -1.65% | 68.00 | 72.21 | 2122826 | 1478437.75 | 1.07% |
| 2025-11-07 | 74.07 | 72.70 | -3.52 | -4.62% | 71.63 | 74.50 | 1585420 | 1155834.25 | 0.80% |
| 2025-11-06 | 75.24 | 76.22 | 0.98 | 1.30% | 74.10 | 76.70 | 1724829 | 1303672.38 | 0.87% |
| 2025-11-05 | 70.31 | 75.24 | 1.75 | 2.38% | 69.87 | 75.80 | 1672507 | 1218975.88 | 0.84% |
| 2025-11-04 | 74.77 | 73.49 | -1.40 | -1.87% | 72.47 | 75.20 | 1312358 | 966488.06 | 0.66% |
| 2025-11-03 | 70.36 | 74.89 | 2.89 | 4.01% | 70.21 | 76.00 | 2143326 | 1571990.62 | 1.08% |
| 2025-10-31 | 77.95 | 72.00 | -5.97 | -7.66% | 71.50 | 78.67 | 2462986 | 1818068.00 | 1.24% |
| 2025-10-30 | 80.00 | 77.97 | -2.83 | -3.50% | 77.70 | 83.88 | 2408910 | 1931478.25 | 1.21% |
| 2025-10-29 | 78.12 | 80.80 | 6.81 | 9.20% | 77.90 | 81.39 | 1991939 | 1589627.25 | 1.00% |
| 2025-10-28 | 71.18 | 73.99 | 1.23 | 1.69% | 71.05 | 75.76 | 2028042 | 1495841.12 | 1.02% |
| 2025-10-27 | 69.26 | 72.76 | 5.51 | 8.19% | 69.26 | 73.58 | 2348792 | 1667987.38 | 1.18% |
| 2025-10-24 | 65.18 | 67.25 | 3.26 | 5.09% | 64.06 | 67.70 | 1790208 | 1186908.25 | 0.90% |
| 2025-10-23 | 64.80 | 63.99 | -1.47 | -2.25% | 62.70 | 65.02 | 1110253 | 707812.38 | 0.56% |
| 2025-10-22 | 66.99 | 65.46 | -2.54 | -3.74% | 64.50 | 67.00 | 1671917 | 1101489.50 | 0.84% |
| 2025-10-21 | 62.94 | 68.00 | 5.94 | 9.57% | 62.42 | 68.19 | 2522878 | 1662031.88 | 1.27% |
| 2025-10-20 | 62.00 | 62.06 | 2.05 | 3.42% | 61.07 | 63.82 | 1450023 | 905301.00 | 0.73% |
| 2025-10-17 | 63.00 | 60.01 | -3.58 | -5.63% | 59.90 | 63.27 | 1378795 | 841346.81 | 0.69% |
| 2025-10-16 | 62.00 | 63.59 | 0.21 | 0.33% | 61.70 | 64.35 | 1159393 | 733204.81 | 0.58% |
| 2025-10-15 | 59.72 | 63.38 | 3.66 | 6.13% | 58.50 | 63.90 | 1911663 | 1174056.38 | 0.96% |
| 2025-10-14 | 64.99 | 59.72 | -3.76 | -5.92% | 59.25 | 65.66 | 1946791 | 1210248.12 | 0.98% |
| 2025-10-13 | 61.00 | 63.48 | -2.93 | -4.41% | 61.00 | 64.63 | 1708677 | 1077633.38 | 0.86% |
工业富联(601138)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。
