| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 6.65 | 7.35 | 0.67 | 10.03% | 6.58 | 7.35 | 367162 | 26219.01 | 9.22% |
| 2025-10-27 | 6.64 | 6.68 | 0.11 | 1.67% | 6.52 | 6.90 | 99307 | 6662.62 | 2.49% |
| 2025-10-24 | 6.68 | 6.57 | -0.07 | -1.05% | 6.56 | 6.68 | 38651 | 2549.06 | 0.97% |
| 2025-10-23 | 6.59 | 6.64 | 0.02 | 0.30% | 6.56 | 6.65 | 44231 | 2921.96 | 1.11% |
| 2025-10-22 | 6.55 | 6.62 | 0.07 | 1.07% | 6.50 | 6.64 | 53983 | 3562.53 | 1.36% |
| 2025-10-21 | 6.41 | 6.55 | 0.15 | 2.34% | 6.37 | 6.56 | 63522 | 4121.19 | 1.60% |
| 2025-10-20 | 6.31 | 6.40 | 0.12 | 1.91% | 6.31 | 6.40 | 44084 | 2806.45 | 1.11% |
| 2025-10-17 | 6.35 | 6.28 | -0.10 | -1.57% | 6.28 | 6.43 | 51378 | 3264.39 | 1.29% |
| 2025-10-16 | 6.40 | 6.38 | -0.02 | -0.31% | 6.32 | 6.40 | 36783 | 2341.02 | 0.92% |
| 2025-10-15 | 6.36 | 6.40 | 0.04 | 0.63% | 6.32 | 6.42 | 39137 | 2501.75 | 0.98% |
| 2025-10-14 | 6.41 | 6.36 | 0.00 | 0.00% | 6.34 | 6.44 | 47114 | 3010.31 | 1.18% |
| 2025-10-13 | 6.28 | 6.36 | -0.06 | -0.93% | 6.12 | 6.39 | 53560 | 3369.46 | 1.35% |
| 2025-10-10 | 6.39 | 6.42 | 0.02 | 0.31% | 6.37 | 6.44 | 50595 | 3242.08 | 1.27% |
| 2025-10-09 | 6.45 | 6.40 | -0.02 | -0.31% | 6.34 | 6.46 | 44836 | 2862.45 | 1.13% |
| 2025-09-30 | 6.45 | 6.42 | -0.01 | -0.16% | 6.40 | 6.48 | 52073 | 3348.49 | 1.31% |
| 2025-09-29 | 6.44 | 6.43 | 0.00 | 0.00% | 6.31 | 6.46 | 67833 | 4348.60 | 1.70% |
| 2025-09-26 | 6.45 | 6.43 | -0.08 | -1.23% | 6.31 | 6.54 | 105668 | 6823.56 | 2.65% |
| 2025-09-25 | 6.84 | 6.51 | -0.32 | -4.69% | 6.51 | 6.85 | 168981 | 11181.26 | 4.25% |
| 2025-09-24 | 6.95 | 6.83 | -0.19 | -2.71% | 6.76 | 7.30 | 257734 | 17819.66 | 6.47% |
| 2025-09-23 | 7.08 | 7.02 | 0.04 | 0.57% | 6.80 | 7.20 | 239363 | 16696.30 | 6.01% |
| 2025-09-22 | 6.73 | 6.98 | 0.29 | 4.33% | 6.70 | 7.00 | 184196 | 12716.90 | 4.63% |
| 2025-09-19 | 6.83 | 6.69 | -0.15 | -2.19% | 6.66 | 6.83 | 57354 | 3853.04 | 1.44% |
| 2025-09-18 | 6.88 | 6.84 | -0.01 | -0.15% | 6.78 | 6.93 | 64449 | 4414.23 | 1.62% |
| 2025-09-17 | 6.87 | 6.85 | -0.03 | -0.44% | 6.81 | 6.92 | 42236 | 2895.67 | 1.06% |
| 2025-09-16 | 6.80 | 6.88 | 0.08 | 1.18% | 6.68 | 6.89 | 60539 | 4130.44 | 1.52% |
| 2025-09-15 | 6.75 | 6.80 | 0.07 | 1.04% | 6.69 | 6.83 | 56198 | 3796.18 | 1.41% |
| 2025-09-12 | 6.77 | 6.73 | -0.03 | -0.44% | 6.71 | 6.77 | 32255 | 2175.10 | 0.81% |
| 2025-09-11 | 6.72 | 6.76 | 0.04 | 0.60% | 6.59 | 6.76 | 47393 | 3173.59 | 1.19% |
| 2025-09-10 | 6.73 | 6.72 | 0.03 | 0.45% | 6.66 | 6.78 | 34352 | 2305.50 | 0.86% |
| 2025-09-09 | 6.78 | 6.69 | -0.03 | -0.45% | 6.64 | 6.78 | 36663 | 2449.34 | 0.92% |
| 2025-09-08 | 6.68 | 6.72 | 0.06 | 0.90% | 6.66 | 6.76 | 46598 | 3125.22 | 1.17% |
| 2025-09-05 | 6.66 | 6.66 | 0.00 | 0.00% | 6.51 | 6.67 | 68206 | 4505.71 | 1.71% |
| 2025-09-04 | 6.58 | 6.66 | 0.13 | 1.99% | 6.52 | 6.71 | 75209 | 5002.78 | 1.89% |
| 2025-09-03 | 6.72 | 6.53 | -0.20 | -2.97% | 6.50 | 6.78 | 66671 | 4414.70 | 1.67% |
| 2025-09-02 | 6.75 | 6.73 | 0.01 | 0.15% | 6.60 | 6.75 | 59737 | 3983.72 | 1.50% |
| 2025-09-01 | 6.60 | 6.72 | 0.12 | 1.82% | 6.57 | 6.77 | 81848 | 5477.51 | 2.06% |
| 2025-08-29 | 6.68 | 6.60 | -0.12 | -1.79% | 6.57 | 6.74 | 92812 | 6158.62 | 2.33% |
| 2025-08-28 | 6.78 | 6.72 | -0.09 | -1.32% | 6.50 | 6.94 | 112370 | 7542.17 | 2.82% |
| 2025-08-27 | 7.22 | 6.81 | -0.37 | -5.15% | 6.80 | 7.22 | 158117 | 11030.04 | 3.97% |
| 2025-08-26 | 7.14 | 7.18 | 0.04 | 0.56% | 7.11 | 7.24 | 57816 | 4151.52 | 1.45% |
| 2025-08-25 | 7.22 | 7.14 | -0.05 | -0.70% | 7.12 | 7.23 | 68925 | 4946.75 | 1.73% |
| 2025-08-22 | 7.27 | 7.19 | -0.04 | -0.55% | 7.09 | 7.27 | 70922 | 5075.85 | 1.78% |
| 2025-08-21 | 7.31 | 7.23 | -0.04 | -0.55% | 7.21 | 7.35 | 54815 | 3984.07 | 1.38% |
| 2025-08-20 | 7.24 | 7.27 | 0.02 | 0.28% | 7.16 | 7.27 | 58408 | 4221.03 | 1.47% |
| 2025-08-19 | 7.06 | 7.25 | 0.18 | 2.55% | 7.03 | 7.27 | 109790 | 7912.98 | 2.76% |
| 2025-08-18 | 7.23 | 7.07 | -0.08 | -1.12% | 7.07 | 7.23 | 89191 | 6354.26 | 2.24% |
| 2025-08-15 | 7.10 | 7.15 | 0.09 | 1.27% | 7.08 | 7.18 | 51808 | 3700.03 | 1.30% |
| 2025-08-14 | 7.26 | 7.06 | -0.17 | -2.35% | 7.05 | 7.26 | 63768 | 4549.23 | 1.60% |
| 2025-08-13 | 7.40 | 7.23 | -0.10 | -1.36% | 7.20 | 7.40 | 60081 | 4356.44 | 1.51% |
| 2025-08-12 | 7.41 | 7.33 | -0.04 | -0.54% | 7.29 | 7.47 | 50993 | 3753.32 | 1.28% |
| 2025-08-11 | 7.29 | 7.37 | 0.11 | 1.52% | 7.20 | 7.39 | 63535 | 4664.18 | 1.60% |
| 2025-08-08 | 7.23 | 7.26 | 0.03 | 0.41% | 7.15 | 7.29 | 59879 | 4326.23 | 1.50% |
| 2025-08-07 | 7.26 | 7.23 | -0.03 | -0.41% | 7.22 | 7.43 | 80736 | 5894.33 | 2.03% |
| 2025-08-06 | 7.34 | 7.26 | -0.06 | -0.82% | 7.21 | 7.40 | 61595 | 4478.81 | 1.55% |
| 2025-08-05 | 7.28 | 7.32 | 0.04 | 0.55% | 7.24 | 7.36 | 45107 | 3295.03 | 1.13% |
| 2025-08-04 | 7.18 | 7.28 | 0.04 | 0.55% | 7.12 | 7.30 | 61374 | 4434.06 | 1.54% |
| 2025-08-01 | 7.18 | 7.24 | 0.06 | 0.84% | 7.14 | 7.32 | 72474 | 5267.23 | 1.82% |
| 2025-07-31 | 7.17 | 7.18 | -0.04 | -0.55% | 7.14 | 7.26 | 50059 | 3606.40 | 1.26% |
| 2025-07-30 | 7.24 | 7.22 | -0.03 | -0.41% | 7.14 | 7.28 | 54867 | 3962.56 | 1.38% |
| 2025-07-29 | 7.24 | 7.25 | 0.02 | 0.28% | 7.17 | 7.27 | 52195 | 3766.35 | 1.31% |
| 2025-07-28 | 7.25 | 7.23 | -0.01 | -0.14% | 7.22 | 7.32 | 43082 | 3125.53 | 1.08% |
| 2025-07-25 | 7.15 | 7.24 | 0.07 | 0.98% | 7.14 | 7.27 | 62851 | 4538.57 | 1.58% |
| 2025-07-24 | 7.12 | 7.17 | 0.04 | 0.56% | 7.11 | 7.24 | 47087 | 3375.08 | 1.18% |
| 2025-07-23 | 7.18 | 7.13 | -0.04 | -0.56% | 7.09 | 7.18 | 49417 | 3524.28 | 1.24% |
| 2025-07-22 | 7.22 | 7.17 | -0.06 | -0.83% | 7.12 | 7.24 | 64552 | 4626.65 | 1.62% |
| 2025-07-21 | 7.12 | 7.23 | 0.10 | 1.40% | 7.09 | 7.25 | 59761 | 4291.47 | 1.50% |
| 2025-07-18 | 7.14 | 7.13 | 0.00 | 0.00% | 7.03 | 7.15 | 45902 | 3249.77 | 1.15% |
| 2025-07-17 | 7.06 | 7.13 | 0.08 | 1.13% | 7.03 | 7.15 | 52526 | 3730.78 | 1.32% |
| 2025-07-16 | 7.00 | 7.05 | 0.10 | 1.44% | 6.93 | 7.06 | 50071 | 3515.11 | 1.26% |
| 2025-07-15 | 6.95 | 6.95 | -0.04 | -0.57% | 6.82 | 7.03 | 56754 | 3923.47 | 1.43% |
| 2025-07-14 | 6.96 | 6.99 | 0.10 | 1.45% | 6.95 | 7.13 | 61690 | 4324.45 | 1.55% |
| 2025-07-11 | 7.04 | 7.02 | 0.01 | 0.14% | 6.95 | 7.06 | 43270 | 3036.25 | 1.09% |
| 2025-07-10 | 6.99 | 7.01 | 0.01 | 0.14% | 6.99 | 7.07 | 38752 | 2722.70 | 0.97% |
| 2025-07-09 | 7.01 | 7.00 | 0.03 | 0.43% | 6.95 | 7.05 | 42976 | 3010.57 | 1.08% |
| 2025-07-08 | 6.93 | 6.97 | 0.03 | 0.43% | 6.90 | 7.03 | 45145 | 3146.11 | 1.13% |
| 2025-07-07 | 6.86 | 6.94 | 0.05 | 0.73% | 6.85 | 6.98 | 42163 | 2919.93 | 1.06% |
| 2025-07-04 | 6.95 | 6.89 | -0.03 | -0.43% | 6.86 | 6.97 | 40471 | 2795.99 | 1.02% |
| 2025-07-03 | 6.91 | 6.92 | 0.03 | 0.44% | 6.86 | 6.94 | 37072 | 2560.79 | 0.93% |
| 2025-07-02 | 6.95 | 6.89 | -0.01 | -0.14% | 6.84 | 6.95 | 38231 | 2630.53 | 0.96% |
| 2025-07-01 | 6.83 | 6.90 | 0.07 | 1.02% | 6.80 | 6.92 | 56499 | 3881.15 | 1.42% |
合富中国(603122)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。
