| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.64 | 18.36 | 0.83 | 4.73% | 17.60 | 18.39 | 212804 | 38458.70 | 5.35% |
| 2026-02-02 | 17.70 | 17.53 | -0.25 | -1.41% | 17.52 | 17.95 | 111632 | 19828.33 | 2.80% |
| 2026-01-30 | 17.94 | 17.78 | -0.02 | -0.11% | 17.50 | 18.08 | 158957 | 28243.34 | 3.99% |
| 2026-01-29 | 18.33 | 17.80 | -0.78 | -4.20% | 17.71 | 18.39 | 248250 | 44447.25 | 6.24% |
| 2026-01-28 | 18.45 | 18.58 | -0.04 | -0.21% | 18.03 | 19.07 | 359701 | 66380.83 | 9.04% |
| 2026-01-27 | 17.78 | 18.62 | 0.65 | 3.62% | 17.32 | 18.80 | 410021 | 75067.31 | 10.30% |
| 2026-01-26 | 18.46 | 17.97 | -1.01 | -5.32% | 17.69 | 18.79 | 326228 | 59021.04 | 8.20% |
| 2026-01-23 | 18.21 | 18.98 | 0.87 | 4.80% | 18.17 | 19.15 | 369827 | 69593.98 | 9.29% |
| 2026-01-22 | 17.63 | 18.11 | 0.34 | 1.91% | 17.62 | 18.12 | 197829 | 35579.22 | 4.97% |
| 2026-01-21 | 18.30 | 17.77 | -0.42 | -2.31% | 17.68 | 18.30 | 214963 | 38292.11 | 5.40% |
| 2026-01-20 | 18.50 | 18.19 | -0.10 | -0.55% | 18.00 | 18.70 | 245735 | 45060.34 | 6.17% |
| 2026-01-19 | 18.29 | 18.29 | 0.01 | 0.05% | 18.09 | 18.46 | 201067 | 36778.53 | 5.05% |
| 2026-01-16 | 18.49 | 18.28 | -0.17 | -0.92% | 18.26 | 18.97 | 299978 | 55672.14 | 7.54% |
| 2026-01-15 | 19.77 | 18.45 | -2.05 | -10.00% | 18.45 | 19.88 | 438388 | 83483.03 | 11.01% |
| 2026-01-14 | 21.29 | 20.50 | -2.28 | -10.01% | 20.50 | 21.80 | 772601 | 160284.22 | 19.41% |
| 2026-01-13 | 22.15 | 22.78 | 0.63 | 2.84% | 21.72 | 23.94 | 935972 | 215335.30 | 23.51% |
| 2026-01-12 | 21.61 | 22.15 | 0.44 | 2.03% | 21.43 | 22.16 | 446885 | 97402.47 | 11.23% |
| 2026-01-09 | 21.40 | 21.71 | 0.11 | 0.51% | 21.30 | 22.22 | 357933 | 77942.34 | 8.99% |
| 2026-01-08 | 21.85 | 21.60 | -0.54 | -2.44% | 21.60 | 21.96 | 426630 | 92588.23 | 10.72% |
| 2026-01-07 | 21.86 | 22.14 | -0.34 | -1.51% | 21.47 | 22.48 | 508797 | 111568.12 | 12.78% |
| 2026-01-06 | 23.33 | 22.48 | -0.65 | -2.81% | 22.40 | 23.79 | 533695 | 122082.85 | 13.41% |
| 2026-01-05 | 23.40 | 23.13 | -1.27 | -5.20% | 22.95 | 24.53 | 598751 | 140947.47 | 15.04% |
| 2025-12-31 | 25.42 | 24.40 | -1.60 | -6.15% | 24.05 | 26.50 | 742642 | 185040.53 | 18.66% |
| 2025-12-30 | 24.29 | 26.00 | 1.51 | 6.17% | 23.00 | 26.94 | 985167 | 246334.08 | 24.75% |
| 2025-12-29 | 25.48 | 24.49 | -0.99 | -3.89% | 24.00 | 25.95 | 532824 | 133234.06 | 13.39% |
| 2025-12-26 | 25.50 | 25.48 | -0.56 | -2.15% | 24.80 | 26.49 | 711462 | 181617.30 | 17.87% |
| 2025-12-25 | 24.42 | 26.04 | 1.30 | 5.25% | 23.65 | 26.50 | 900060 | 224613.48 | 22.61% |
| 2025-12-24 | 23.50 | 24.74 | -0.35 | -1.39% | 23.50 | 25.45 | 696818 | 169551.97 | 17.51% |
| 2025-12-23 | 26.61 | 25.09 | -1.41 | -5.32% | 23.85 | 27.50 | 812676 | 213576.39 | 20.42% |
| 2025-12-22 | 27.00 | 26.50 | -2.60 | -8.93% | 26.19 | 28.45 | 821458 | 220718.80 | 20.64% |
| 2025-12-19 | 29.13 | 29.10 | -0.91 | -3.03% | 28.58 | 31.22 | 948751 | 282971.88 | 23.83% |
| 2025-12-18 | 27.94 | 30.01 | 2.56 | 9.33% | 27.11 | 30.13 | 856930 | 246522.03 | 21.53% |
| 2025-12-17 | 25.42 | 27.45 | 1.25 | 4.77% | 25.12 | 27.98 | 772345 | 209462.72 | 19.40% |
| 2025-12-16 | 26.50 | 26.20 | -0.60 | -2.24% | 25.68 | 27.34 | 664982 | 176642.72 | 16.71% |
| 2025-12-15 | 25.27 | 26.80 | 1.54 | 6.10% | 24.61 | 26.88 | 725807 | 188821.48 | 18.23% |
| 2025-12-12 | 25.70 | 25.26 | -1.09 | -4.14% | 24.43 | 26.89 | 577610 | 148301.38 | 14.51% |
| 2025-12-11 | 27.00 | 26.35 | -1.55 | -5.56% | 26.00 | 27.35 | 579603 | 153956.16 | 14.56% |
| 2025-12-10 | 27.18 | 27.90 | 0.72 | 2.65% | 26.00 | 28.35 | 838654 | 229648.12 | 21.07% |
| 2025-12-09 | 27.44 | 27.18 | -2.00 | -6.85% | 26.51 | 29.50 | 996130 | 276245.16 | 25.03% |
| 2025-12-08 | 29.16 | 29.18 | 2.65 | 9.99% | 28.60 | 29.18 | 207825 | 60542.59 | 5.22% |
| 2025-12-05 | 24.12 | 26.53 | 2.41 | 9.99% | 24.12 | 26.53 | 594943 | 154192.39 | 14.95% |
| 2025-12-04 | 23.00 | 24.12 | 1.12 | 4.87% | 21.44 | 25.00 | 874362 | 205288.73 | 21.97% |
| 2025-12-03 | 24.00 | 23.00 | -2.56 | -10.02% | 23.00 | 25.79 | 897690 | 215715.38 | 22.55% |
| 2025-12-02 | 22.99 | 25.56 | 2.32 | 9.98% | 22.96 | 25.56 | 1000196 | 247813.81 | 25.13% |
| 2025-12-01 | 22.90 | 23.24 | -0.58 | -2.43% | 22.49 | 24.34 | 864194 | 202331.98 | 21.71% |
| 2025-11-28 | 21.10 | 23.82 | 1.66 | 7.49% | 21.10 | 24.29 | 1086020 | 245347.77 | 27.28% |
| 2025-11-27 | 21.20 | 22.16 | 1.55 | 7.52% | 20.63 | 22.50 | 1030964 | 223486.08 | 25.90% |
| 2025-11-26 | 20.20 | 20.61 | -0.72 | -3.38% | 19.68 | 21.16 | 853360 | 173915.91 | 21.44% |
| 2025-11-25 | 19.20 | 21.33 | 0.13 | 0.61% | 19.20 | 23.28 | 1064992 | 223307.78 | 26.76% |
| 2025-11-24 | 21.20 | 21.20 | -2.36 | -10.02% | 21.20 | 21.89 | 186854 | 39719.38 | 4.69% |
| 2025-11-21 | 24.00 | 23.56 | -2.62 | -10.01% | 23.56 | 25.98 | 751867 | 181478.25 | 18.89% |
| 2025-11-20 | 23.80 | 26.18 | 2.38 | 10.00% | 23.80 | 26.18 | 973762 | 245763.17 | 24.46% |
| 2025-11-14 | 21.62 | 23.80 | 1.70 | 7.69% | 20.15 | 24.31 | 1133566 | 261775.61 | 28.48% |
| 2025-11-13 | 21.00 | 22.10 | 2.01 | 10.00% | 20.97 | 22.10 | 483267 | 105152.98 | 12.14% |
| 2025-11-12 | 20.00 | 20.09 | 1.83 | 10.02% | 19.01 | 20.09 | 612142 | 122274.79 | 15.38% |
| 2025-11-11 | 17.00 | 18.26 | 1.66 | 10.00% | 16.99 | 18.26 | 487784 | 86995.99 | 12.25% |
| 2025-11-10 | 15.00 | 16.60 | 0.83 | 5.26% | 14.30 | 17.35 | 1151072 | 191340.39 | 28.92% |
| 2025-11-07 | 14.14 | 15.77 | 1.43 | 9.97% | 13.00 | 15.77 | 1267708 | 178141.30 | 31.85% |
| 2025-11-06 | 14.34 | 14.34 | 1.30 | 9.97% | 13.14 | 14.34 | 1254054 | 175710.34 | 31.50% |
| 2025-11-05 | 13.04 | 13.04 | 1.19 | 10.04% | 13.04 | 13.04 | 58671 | 7650.71 | 1.47% |
| 2025-11-04 | 11.85 | 11.85 | 1.08 | 10.03% | 11.61 | 11.85 | 246988 | 29241.60 | 6.20% |
| 2025-11-03 | 10.77 | 10.77 | 0.98 | 10.01% | 10.51 | 10.77 | 252254 | 27110.92 | 6.34% |
| 2025-10-31 | 9.56 | 9.79 | 0.89 | 10.00% | 9.30 | 9.79 | 495431 | 47931.94 | 12.45% |
| 2025-10-30 | 8.27 | 8.90 | 0.81 | 10.01% | 7.79 | 8.90 | 815212 | 70062.33 | 20.48% |
| 2025-10-29 | 7.87 | 8.09 | 0.74 | 10.07% | 7.69 | 8.09 | 233706 | 18612.86 | 5.87% |
| 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% |
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。
