| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
