| 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 | 34.00 | 33.00 | -1.61 | -4.65% | 32.48 | 34.30 | 2193952 | 729406.94 | 1.10% |
| 2025-07-31 | 33.26 | 34.61 | 1.97 | 6.04% | 33.20 | 35.90 | 3022804 | 1051507.25 | 1.52% |
| 2025-07-30 | 31.00 | 33.28 | 2.09 | 6.70% | 30.29 | 34.25 | 2068356 | 667034.19 | 1.04% |
| 2025-07-29 | 29.56 | 31.19 | 1.62 | 5.48% | 29.31 | 31.28 | 1788365 | 544361.19 | 0.90% |
| 2025-07-28 | 28.94 | 29.57 | 0.91 | 3.18% | 28.61 | 29.57 | 1522496 | 443786.84 | 0.77% |
| 2025-07-25 | 28.45 | 28.66 | 0.21 | 0.74% | 28.41 | 29.15 | 1074338 | 308206.47 | 0.54% |
| 2025-07-24 | 27.19 | 28.45 | 1.87 | 7.04% | 27.05 | 28.95 | 2239425 | 625456.12 | 1.13% |
| 2025-07-23 | 26.50 | 26.58 | -0.38 | -1.41% | 26.35 | 26.76 | 1140934 | 302869.16 | 0.57% |
| 2025-07-22 | 27.00 | 26.96 | -0.06 | -0.22% | 26.80 | 28.26 | 1418847 | 388183.38 | 0.71% |
| 2025-07-21 | 27.00 | 27.02 | -0.09 | -0.33% | 26.75 | 27.55 | 865038 | 233649.84 | 0.44% |
| 2025-07-18 | 27.49 | 27.11 | -0.39 | -1.42% | 27.06 | 27.99 | 1289587 | 352714.91 | 0.65% |
| 2025-07-17 | 26.63 | 27.50 | 0.77 | 2.88% | 26.63 | 27.63 | 1571342 | 427293.28 | 0.79% |
| 2025-07-16 | 26.99 | 26.73 | -0.52 | -1.91% | 26.65 | 27.41 | 1456232 | 392385.59 | 0.73% |
| 2025-07-15 | 26.30 | 27.25 | 1.33 | 5.13% | 26.17 | 27.41 | 2763471 | 742122.50 | 1.39% |
| 2025-07-14 | 26.00 | 25.92 | -0.08 | -0.31% | 25.40 | 26.22 | 1084306 | 280830.56 | 0.55% |
| 2025-07-11 | 26.10 | 26.00 | -0.16 | -0.61% | 25.88 | 26.57 | 1439146 | 375570.47 | 0.72% |
| 2025-07-10 | 26.90 | 26.16 | -0.44 | -1.65% | 25.88 | 26.99 | 1864206 | 489467.81 | 0.94% |
| 2025-07-09 | 27.00 | 26.60 | 0.22 | 0.83% | 26.50 | 27.12 | 2653866 | 709947.38 | 1.34% |
| 2025-07-08 | 24.88 | 26.38 | 2.40 | 10.01% | 24.80 | 26.38 | 2896954 | 748343.44 | 1.46% |
| 2025-07-07 | 23.80 | 23.98 | 0.17 | 0.71% | 23.34 | 24.33 | 1648997 | 393541.75 | 0.83% |
| 2025-07-04 | 23.31 | 23.81 | 0.53 | 2.28% | 23.28 | 24.35 | 3236055 | 775031.88 | 1.63% |
| 2025-07-03 | 21.26 | 23.28 | 2.12 | 10.02% | 21.26 | 23.28 | 3418388 | 781215.00 | 1.72% |
| 2025-07-02 | 21.20 | 21.16 | -0.24 | -1.12% | 21.05 | 21.31 | 536834 | 113572.25 | 0.27% |
| 2025-07-01 | 21.26 | 21.40 | 0.02 | 0.09% | 21.00 | 21.63 | 750580 | 159848.69 | 0.38% |
| 2025-06-30 | 21.48 | 21.38 | 0.03 | 0.14% | 21.20 | 21.55 | 758585 | 162098.05 | 0.38% |
| 2025-06-27 | 21.04 | 21.35 | 0.31 | 1.47% | 20.72 | 21.65 | 1161620 | 247358.91 | 0.58% |
| 2025-06-26 | 21.40 | 21.04 | 0.06 | 0.29% | 21.02 | 21.70 | 1179644 | 251067.92 | 0.59% |
| 2025-06-25 | 20.49 | 20.98 | 0.69 | 3.40% | 20.49 | 21.07 | 1149523 | 239981.59 | 0.58% |
| 2025-06-24 | 20.41 | 20.29 | 0.09 | 0.45% | 20.23 | 20.55 | 711368 | 144743.53 | 0.36% |
| 2025-06-23 | 20.43 | 20.20 | -0.39 | -1.89% | 19.98 | 20.66 | 784295 | 158640.23 | 0.39% |
| 2025-06-20 | 20.91 | 20.59 | -0.22 | -1.06% | 20.58 | 21.00 | 500864 | 103704.16 | 0.25% |
| 2025-06-19 | 21.10 | 20.81 | -0.35 | -1.65% | 20.74 | 21.56 | 807375 | 170136.33 | 0.41% |
| 2025-06-18 | 20.65 | 21.16 | 0.56 | 2.72% | 20.27 | 21.25 | 1178882 | 244892.28 | 0.59% |
| 2025-06-17 | 21.31 | 20.60 | -0.62 | -2.92% | 20.56 | 21.38 | 882108 | 183640.27 | 0.44% |
| 2025-06-16 | 20.85 | 21.22 | 0.32 | 1.53% | 20.82 | 21.76 | 1235136 | 264451.09 | 0.62% |
| 2025-06-13 | 20.60 | 20.90 | 0.24 | 1.16% | 20.53 | 21.19 | 1043343 | 218342.05 | 0.53% |
| 2025-06-12 | 20.25 | 20.66 | 0.26 | 1.27% | 20.23 | 20.90 | 1048122 | 217161.23 | 0.53% |
| 2025-06-11 | 20.25 | 20.40 | 0.24 | 1.19% | 20.23 | 20.75 | 858063 | 176263.88 | 0.43% |
| 2025-06-10 | 20.45 | 20.16 | -0.27 | -1.32% | 19.96 | 20.46 | 625185 | 126255.41 | 0.31% |
| 2025-06-09 | 20.52 | 20.43 | 0.12 | 0.59% | 20.21 | 20.65 | 743828 | 152062.92 | 0.37% |
| 2025-06-06 | 20.50 | 20.31 | -0.25 | -1.22% | 20.25 | 20.50 | 848004 | 172646.12 | 0.43% |
| 2025-06-05 | 19.38 | 20.56 | 1.13 | 5.82% | 19.38 | 20.70 | 2321442 | 470640.12 | 1.17% |
| 2025-06-04 | 18.95 | 19.43 | 0.64 | 3.41% | 18.95 | 19.49 | 1112026 | 215078.33 | 0.56% |
| 2025-06-03 | 18.82 | 18.79 | -0.14 | -0.74% | 18.76 | 18.96 | 497426 | 93662.63 | 0.25% |
| 2025-05-30 | 19.32 | 18.93 | -0.77 | -3.91% | 18.93 | 19.39 | 935605 | 178438.03 | 0.47% |
| 2025-05-29 | 18.81 | 19.70 | 1.12 | 6.03% | 18.81 | 19.85 | 1769327 | 346526.16 | 0.89% |
| 2025-05-28 | 18.50 | 18.58 | 0.11 | 0.60% | 18.40 | 18.68 | 331845 | 61633.62 | 0.17% |
| 2025-05-27 | 18.76 | 18.47 | -0.29 | -1.55% | 18.39 | 18.76 | 432192 | 79970.12 | 0.22% |
| 2025-05-26 | 18.84 | 18.76 | -0.03 | -0.16% | 18.65 | 18.90 | 381887 | 71619.56 | 0.19% |
| 2025-05-23 | 19.08 | 18.79 | -0.26 | -1.36% | 18.79 | 19.40 | 536671 | 102042.20 | 0.27% |
| 2025-05-22 | 18.88 | 19.05 | 0.08 | 0.42% | 18.82 | 19.26 | 544319 | 103962.41 | 0.27% |
| 2025-05-21 | 19.06 | 18.97 | -0.09 | -0.47% | 18.87 | 19.06 | 329366 | 62445.98 | 0.17% |
| 2025-05-20 | 19.05 | 19.06 | 0.01 | 0.05% | 18.85 | 19.20 | 397482 | 75634.53 | 0.20% |
| 2025-05-19 | 19.06 | 19.05 | -0.17 | -0.88% | 18.74 | 19.13 | 553254 | 104635.34 | 0.28% |
| 2025-05-16 | 19.00 | 19.22 | 0.12 | 0.63% | 18.87 | 19.29 | 537079 | 102866.04 | 0.27% |
| 2025-05-15 | 19.56 | 19.10 | -0.45 | -2.30% | 19.10 | 19.56 | 806554 | 154870.58 | 0.41% |
| 2025-05-14 | 19.48 | 19.55 | 0.46 | 2.41% | 19.30 | 20.03 | 1504813 | 295945.94 | 0.76% |
| 2025-05-13 | 19.80 | 19.09 | -0.18 | -0.93% | 19.08 | 19.80 | 1045962 | 202457.45 | 0.53% |
| 2025-05-12 | 19.11 | 19.27 | 0.58 | 3.10% | 18.91 | 19.36 | 1064011 | 203411.25 | 0.54% |
| 2025-05-09 | 18.91 | 18.69 | -0.34 | -1.79% | 18.65 | 18.95 | 579766 | 108829.99 | 0.29% |
| 2025-05-08 | 18.70 | 19.03 | 0.40 | 2.15% | 18.65 | 19.15 | 1010763 | 191818.30 | 0.51% |
| 2025-05-07 | 19.09 | 18.63 | -0.18 | -0.96% | 18.46 | 19.15 | 999429 | 186338.94 | 0.50% |
| 2025-05-06 | 18.30 | 18.81 | 0.75 | 4.15% | 18.20 | 18.83 | 995643 | 184951.09 | 0.50% |
| 2025-04-30 | 18.25 | 18.06 | -0.03 | -0.17% | 17.98 | 18.25 | 552575 | 100054.38 | 0.28% |
| 2025-04-29 | 17.99 | 18.09 | 0.09 | 0.50% | 17.82 | 18.09 | 364971 | 65751.05 | 0.18% |
| 2025-04-28 | 18.26 | 18.00 | -0.24 | -1.32% | 17.92 | 18.29 | 458800 | 82816.79 | 0.23% |
| 2025-04-25 | 18.09 | 18.24 | 0.32 | 1.79% | 18.01 | 18.38 | 705304 | 128855.74 | 0.36% |
| 2025-04-24 | 18.26 | 17.92 | -0.32 | -1.75% | 17.87 | 18.26 | 536401 | 96776.41 | 0.27% |
| 2025-04-23 | 18.19 | 18.24 | 0.46 | 2.59% | 18.12 | 18.53 | 1014516 | 185649.94 | 0.51% |
| 2025-04-22 | 17.70 | 17.78 | -0.03 | -0.17% | 17.58 | 17.83 | 461645 | 81879.52 | 0.23% |
| 2025-04-21 | 17.55 | 17.81 | 0.25 | 1.42% | 17.39 | 17.85 | 511316 | 90334.62 | 0.26% |
| 2025-04-18 | 17.40 | 17.56 | 0.16 | 0.92% | 17.35 | 17.65 | 544202 | 95294.80 | 0.27% |
| 2025-04-17 | 17.22 | 17.40 | -0.10 | -0.57% | 17.20 | 17.65 | 778226 | 135845.70 | 0.39% |
| 2025-04-16 | 18.00 | 17.50 | -0.60 | -3.31% | 17.13 | 18.06 | 1187253 | 206615.56 | 0.60% |
| 2025-04-15 | 17.92 | 18.10 | 0.18 | 1.00% | 17.82 | 18.18 | 874022 | 157612.08 | 0.44% |
| 2025-04-14 | 18.40 | 17.92 | 0.12 | 0.67% | 17.83 | 18.67 | 1429056 | 259612.83 | 0.72% |
| 2025-04-11 | 17.65 | 17.80 | -0.16 | -0.89% | 17.38 | 18.09 | 1574238 | 278926.28 | 0.79% |
| 2025-04-10 | 17.90 | 17.96 | 1.63 | 9.98% | 17.50 | 17.96 | 2538561 | 452728.16 | 1.28% |
| 2025-04-09 | 14.58 | 16.33 | 0.89 | 5.76% | 14.58 | 16.50 | 2189355 | 343991.00 | 1.10% |
| 2025-04-08 | 16.29 | 15.44 | -1.71 | -9.97% | 15.44 | 16.64 | 2147404 | 337637.66 | 1.08% |
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。
