| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 68.31 | 66.41 | -2.04 | -2.98% | 65.46 | 69.99 | 1842838 | 1240693.88 | 0.93% |
| 2025-10-09 | 67.11 | 68.45 | 2.44 | 3.70% | 67.00 | 70.88 | 2215436 | 1525247.38 | 1.12% |
| 2025-09-30 | 66.80 | 66.01 | -0.57 | -0.86% | 65.52 | 69.48 | 1653418 | 1109069.88 | 0.83% |
| 2025-09-29 | 64.85 | 66.58 | 1.71 | 2.64% | 64.85 | 67.50 | 1550358 | 1029511.69 | 0.78% |
| 2025-09-26 | 67.55 | 64.87 | -3.59 | -5.24% | 64.65 | 68.51 | 1921756 | 1269120.50 | 0.97% |
| 2025-09-25 | 67.88 | 68.46 | -0.17 | -0.25% | 66.19 | 69.86 | 1886682 | 1288341.25 | 0.95% |
| 2025-09-24 | 68.80 | 68.63 | -2.24 | -3.16% | 67.50 | 69.94 | 1963844 | 1346129.00 | 0.99% |
| 2025-09-23 | 74.72 | 70.87 | 0.37 | 0.52% | 68.50 | 74.72 | 2670327 | 1902054.38 | 1.34% |
| 2025-09-22 | 66.55 | 70.50 | 4.40 | 6.66% | 64.64 | 71.89 | 2399280 | 1670844.25 | 1.21% |
| 2025-09-19 | 65.64 | 66.10 | 1.74 | 2.70% | 65.00 | 68.63 | 2368673 | 1578101.12 | 1.19% |
| 2025-09-18 | 59.39 | 64.36 | 3.24 | 5.30% | 59.39 | 67.23 | 3150668 | 2029201.25 | 1.59% |
| 2025-09-17 | 58.90 | 61.12 | 1.39 | 2.33% | 57.71 | 63.00 | 2419094 | 1458531.88 | 1.22% |
| 2025-09-16 | 59.87 | 59.73 | -0.17 | -0.28% | 58.87 | 61.90 | 1794970 | 1080145.00 | 0.90% |
| 2025-09-15 | 60.00 | 59.90 | -2.00 | -3.23% | 58.50 | 61.28 | 1931718 | 1156349.12 | 0.97% |
| 2025-09-12 | 58.88 | 61.90 | 2.86 | 4.84% | 58.03 | 63.10 | 3156052 | 1926940.25 | 1.59% |
| 2025-09-11 | 55.80 | 59.04 | 5.37 | 10.01% | 54.65 | 59.04 | 2722798 | 1552804.12 | 1.37% |
| 2025-09-10 | 51.60 | 53.67 | 4.88 | 10.00% | 50.60 | 53.67 | 3460786 | 1831021.75 | 1.74% |
| 2025-09-09 | 50.40 | 48.79 | -2.61 | -5.08% | 47.50 | 51.50 | 2621774 | 1294473.00 | 1.32% |
| 2025-09-08 | 55.00 | 51.40 | -4.43 | -7.93% | 50.38 | 56.14 | 3032515 | 1598121.62 | 1.53% |
| 2025-09-05 | 53.30 | 55.83 | 2.70 | 5.08% | 50.60 | 57.20 | 3390913 | 1817574.62 | 1.71% |
| 2025-09-04 | 56.50 | 53.13 | -1.11 | -2.05% | 49.93 | 57.88 | 3338313 | 1802274.62 | 1.68% |
| 2025-09-03 | 53.88 | 54.24 | 0.36 | 0.67% | 51.08 | 55.60 | 2219157 | 1190300.62 | 1.12% |
| 2025-09-02 | 56.70 | 53.88 | -1.74 | -3.13% | 52.51 | 58.00 | 2723116 | 1501097.62 | 1.37% |
| 2025-09-01 | 53.99 | 55.62 | 1.79 | 3.33% | 52.30 | 56.96 | 2695192 | 1479314.12 | 1.36% |
| 2025-08-29 | 48.00 | 53.83 | 4.89 | 9.99% | 47.14 | 53.83 | 3430226 | 1737164.62 | 1.73% |
| 2025-08-28 | 44.60 | 48.94 | 3.22 | 7.04% | 44.22 | 49.95 | 3459294 | 1626708.12 | 1.74% |
| 2025-08-27 | 45.00 | 45.72 | 0.24 | 0.53% | 44.51 | 47.89 | 2603612 | 1204854.62 | 1.31% |
| 2025-08-26 | 46.88 | 45.48 | -2.52 | -5.25% | 45.48 | 47.00 | 2216374 | 1020761.94 | 1.12% |
| 2025-08-25 | 46.50 | 48.00 | 2.17 | 4.73% | 44.70 | 48.07 | 3060730 | 1404364.75 | 1.54% |
| 2025-08-22 | 44.50 | 45.83 | 0.54 | 1.19% | 44.00 | 47.29 | 2412630 | 1100604.88 | 1.21% |
| 2025-08-21 | 47.42 | 45.29 | -2.62 | -5.47% | 44.57 | 48.40 | 2316619 | 1064732.88 | 1.17% |
| 2025-08-20 | 46.50 | 47.91 | -1.00 | -2.04% | 45.80 | 48.96 | 2530587 | 1195517.75 | 1.27% |
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。
