| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 17.15 | 17.15 | -1.90 | -9.97% | 17.15 | 17.15 | 331662 | 56880.03 | 0.17% |
| 2025-04-03 | 19.65 | 19.05 | -0.95 | -4.75% | 19.01 | 19.88 | 1274764 | 246908.31 | 0.64% |
| 2025-04-02 | 19.95 | 20.00 | -0.02 | -0.10% | 19.92 | 20.18 | 479032 | 96107.31 | 0.24% |
| 2025-04-01 | 19.95 | 20.02 | 0.16 | 0.81% | 19.79 | 20.17 | 574777 | 114851.57 | 0.29% |
| 2025-03-31 | 19.80 | 19.86 | -0.12 | -0.60% | 19.68 | 19.95 | 636444 | 126011.47 | 0.32% |
| 2025-03-28 | 20.20 | 19.98 | -0.24 | -1.19% | 19.97 | 20.29 | 572141 | 114767.80 | 0.29% |
| 2025-03-27 | 20.21 | 20.22 | -0.16 | -0.79% | 19.90 | 20.35 | 724600 | 145934.12 | 0.36% |
| 2025-03-26 | 20.43 | 20.38 | -0.13 | -0.63% | 20.35 | 20.55 | 525208 | 107365.41 | 0.26% |
| 2025-03-25 | 20.79 | 20.51 | -0.33 | -1.58% | 20.48 | 20.89 | 734633 | 151358.67 | 0.37% |
| 2025-03-24 | 20.69 | 20.84 | 0.21 | 1.02% | 20.51 | 20.84 | 651469 | 134615.69 | 0.33% |
| 2025-03-21 | 20.78 | 20.63 | -0.22 | -1.06% | 20.58 | 20.91 | 714499 | 147917.62 | 0.36% |
| 2025-03-20 | 21.11 | 20.85 | -0.17 | -0.81% | 20.82 | 21.16 | 637325 | 133417.00 | 0.32% |
| 2025-03-19 | 21.40 | 21.02 | -0.52 | -2.41% | 20.98 | 21.40 | 971972 | 205044.61 | 0.49% |
| 2025-03-18 | 21.48 | 21.54 | 0.02 | 0.09% | 21.31 | 21.66 | 910808 | 195292.84 | 0.46% |
| 2025-03-17 | 21.60 | 21.52 | 0.26 | 1.22% | 21.39 | 21.77 | 1164673 | 251396.77 | 0.59% |
| 2025-03-14 | 20.81 | 21.26 | 0.59 | 2.85% | 20.68 | 21.28 | 1447834 | 305525.50 | 0.73% |
| 2025-03-13 | 21.03 | 20.67 | -0.24 | -1.15% | 20.61 | 21.15 | 891121 | 185524.08 | 0.45% |
| 2025-03-12 | 20.92 | 20.91 | 0.09 | 0.43% | 20.80 | 21.10 | 901504 | 188928.83 | 0.45% |
| 2025-03-11 | 20.61 | 20.82 | -0.21 | -1.00% | 20.56 | 20.91 | 787432 | 163217.64 | 0.40% |
| 2025-03-10 | 20.93 | 21.03 | 0.16 | 0.77% | 20.76 | 21.07 | 711738 | 148841.36 | 0.36% |
| 2025-03-07 | 21.13 | 20.87 | -0.45 | -2.11% | 20.82 | 21.13 | 1030579 | 216139.67 | 0.52% |
| 2025-03-06 | 21.20 | 21.32 | 0.28 | 1.33% | 21.11 | 21.50 | 1397754 | 298056.81 | 0.70% |
| 2025-03-05 | 21.04 | 21.04 | 0.00 | 0.00% | 20.75 | 21.14 | 817677 | 171051.83 | 0.41% |
| 2025-03-04 | 20.39 | 21.04 | -0.03 | -0.14% | 20.30 | 21.04 | 1127278 | 233647.41 | 0.57% |
| 2025-03-03 | 21.37 | 21.07 | -0.12 | -0.57% | 20.85 | 21.49 | 1059091 | 223141.69 | 0.53% |
| 2025-02-28 | 21.10 | 21.19 | -0.77 | -3.51% | 20.74 | 21.39 | 1719022 | 362217.91 | 0.87% |
| 2025-02-27 | 22.90 | 21.96 | -0.81 | -3.56% | 21.69 | 22.97 | 1935848 | 429309.09 | 0.97% |
| 2025-02-26 | 22.99 | 22.77 | -0.31 | -1.34% | 22.34 | 22.99 | 1675795 | 378784.84 | 0.84% |
| 2025-02-25 | 22.80 | 23.08 | -0.13 | -0.56% | 22.72 | 23.60 | 1914260 | 443289.12 | 0.96% |
| 2025-02-24 | 23.38 | 23.21 | 0.01 | 0.04% | 22.80 | 23.96 | 2368702 | 553576.81 | 1.19% |
| 2025-02-21 | 22.87 | 23.20 | 0.58 | 2.56% | 22.59 | 23.30 | 2026370 | 465963.25 | 1.02% |
| 2025-02-20 | 23.05 | 22.62 | -0.62 | -2.67% | 22.58 | 23.11 | 1484933 | 337872.69 | 0.75% |
| 2025-02-19 | 22.60 | 23.24 | 0.56 | 2.47% | 22.55 | 23.64 | 1977652 | 458793.22 | 1.00% |
| 2025-02-18 | 22.90 | 22.68 | -0.22 | -0.96% | 22.59 | 23.47 | 2136042 | 492556.75 | 1.08% |
| 2025-02-17 | 22.46 | 22.90 | 0.80 | 3.62% | 22.31 | 23.10 | 2100385 | 476844.84 | 1.06% |
| 2025-02-14 | 21.81 | 22.10 | 0.31 | 1.42% | 21.81 | 22.63 | 1541399 | 343200.72 | 0.78% |
| 2025-02-13 | 22.05 | 21.79 | -0.36 | -1.63% | 21.76 | 22.18 | 1127096 | 247047.78 | 0.57% |
| 2025-02-12 | 21.72 | 22.15 | 0.38 | 1.75% | 21.58 | 22.18 | 1272066 | 279048.03 | 0.64% |
| 2025-02-11 | 21.80 | 21.77 | 0.05 | 0.23% | 21.73 | 22.22 | 1533061 | 336360.62 | 0.77% |
| 2025-02-10 | 21.66 | 21.72 | 0.17 | 0.79% | 21.43 | 21.78 | 1726219 | 373224.34 | 0.87% |
| 2025-02-07 | 20.67 | 21.55 | 1.07 | 5.22% | 20.59 | 21.91 | 2893257 | 618808.50 | 1.46% |
| 2025-02-06 | 20.31 | 20.48 | 0.48 | 2.40% | 20.00 | 20.57 | 2040040 | 414923.34 | 1.03% |
| 2025-02-05 | 20.56 | 20.00 | -1.45 | -6.76% | 19.80 | 20.59 | 2995661 | 600742.69 | 1.51% |
| 2025-01-27 | 22.55 | 21.45 | -1.90 | -8.14% | 21.39 | 22.59 | 2547188 | 557556.50 | 1.28% |
| 2025-01-24 | 22.71 | 23.35 | 0.35 | 1.52% | 22.56 | 23.50 | 2319553 | 534742.25 | 1.17% |
| 2025-01-23 | 23.81 | 23.00 | -0.33 | -1.41% | 23.00 | 24.24 | 4045048 | 957773.00 | 2.04% |
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。
