| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 44.02 | 48.91 | 4.45 | 10.01% | 43.68 | 48.91 | 2730438 | 1273353.25 | 1.37% |
| 2025-08-18 | 44.80 | 44.46 | -0.40 | -0.89% | 41.66 | 45.25 | 2630780 | 1150916.25 | 1.32% |
| 2025-08-15 | 42.59 | 44.86 | 1.64 | 3.79% | 42.50 | 45.70 | 2306713 | 1023468.88 | 1.16% |
| 2025-08-14 | 43.96 | 43.22 | -0.46 | -1.05% | 42.98 | 45.78 | 2420015 | 1065028.25 | 1.22% |
| 2025-08-13 | 39.72 | 43.68 | 3.97 | 10.00% | 38.95 | 43.68 | 2423668 | 1002378.25 | 1.22% |
| 2025-08-12 | 36.47 | 39.71 | 3.36 | 9.24% | 36.47 | 39.71 | 2228502 | 855058.69 | 1.12% |
| 2025-08-11 | 36.50 | 36.35 | -0.24 | -0.66% | 35.10 | 37.19 | 1929848 | 700398.31 | 0.97% |
| 2025-08-08 | 35.73 | 36.59 | 0.94 | 2.64% | 35.06 | 37.55 | 1801252 | 657238.94 | 0.91% |
| 2025-08-07 | 36.20 | 35.65 | 1.35 | 3.94% | 34.72 | 37.64 | 2435918 | 877927.81 | 1.23% |
| 2025-08-06 | 34.10 | 34.30 | -0.75 | -2.14% | 33.55 | 34.69 | 1476207 | 504753.41 | 0.74% |
| 2025-08-05 | 33.50 | 35.05 | 2.08 | 6.31% | 33.11 | 35.34 | 2445901 | 836747.62 | 1.23% |
| 2025-08-04 | 32.40 | 32.97 | -0.03 | -0.09% | 32.21 | 33.10 | 1381800 | 450727.94 | 0.70% |
| 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% |
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。
