| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 17.63 | 17.68 | 0.34 | 1.96% | 17.46 | 18.14 | 73272 | 12979.86 | 1.31% |
| 2025-10-24 | 17.10 | 17.34 | 0.20 | 1.17% | 17.10 | 17.48 | 62263 | 10772.53 | 1.11% |
| 2025-10-23 | 17.09 | 17.14 | 0.05 | 0.29% | 16.88 | 17.50 | 86645 | 14878.83 | 1.54% |
| 2025-10-22 | 17.05 | 17.09 | 0.07 | 0.41% | 16.90 | 18.11 | 134503 | 23355.33 | 2.40% |
| 2025-10-21 | 16.94 | 17.02 | 0.28 | 1.67% | 16.71 | 17.09 | 39483 | 6686.38 | 0.70% |
| 2025-10-20 | 16.68 | 16.74 | 0.32 | 1.95% | 16.65 | 16.94 | 35152 | 5895.44 | 0.63% |
| 2025-10-17 | 17.03 | 16.42 | -0.61 | -3.58% | 16.35 | 17.13 | 67407 | 11268.07 | 1.20% |
| 2025-10-16 | 17.47 | 17.03 | -0.44 | -2.52% | 16.94 | 17.47 | 53366 | 9148.77 | 0.95% |
| 2025-10-15 | 17.36 | 17.47 | 0.17 | 0.98% | 17.15 | 17.63 | 47705 | 8288.37 | 0.85% |
| 2025-10-14 | 18.16 | 17.30 | -0.62 | -3.46% | 17.20 | 18.29 | 68710 | 12187.26 | 1.22% |
| 2025-10-13 | 17.10 | 17.92 | -0.45 | -2.45% | 17.03 | 17.95 | 71515 | 12606.78 | 1.27% |
| 2025-10-10 | 19.20 | 18.37 | -0.46 | -2.44% | 18.32 | 19.20 | 82930 | 15376.54 | 1.48% |
| 2025-10-09 | 19.07 | 18.83 | -0.05 | -0.26% | 18.61 | 19.07 | 60088 | 11319.46 | 1.07% |
| 2025-09-30 | 19.14 | 18.88 | -0.35 | -1.82% | 18.86 | 19.22 | 61597 | 11695.58 | 1.10% |
| 2025-09-29 | 19.22 | 19.23 | 0.01 | 0.05% | 19.02 | 19.68 | 68593 | 13217.82 | 1.22% |
| 2025-09-26 | 19.88 | 19.22 | -0.72 | -3.61% | 19.21 | 19.89 | 72253 | 14063.26 | 1.29% |
| 2025-09-25 | 20.49 | 19.94 | -0.54 | -2.64% | 19.76 | 20.59 | 124572 | 25020.38 | 2.22% |
| 2025-09-24 | 20.51 | 20.48 | -0.31 | -1.49% | 20.21 | 21.35 | 126662 | 26247.98 | 2.26% |
| 2025-09-23 | 20.89 | 20.79 | -0.50 | -2.35% | 20.20 | 21.17 | 181908 | 37535.00 | 3.24% |
| 2025-09-22 | 22.93 | 21.29 | -1.14 | -5.08% | 20.47 | 23.77 | 359551 | 78394.07 | 6.40% |
| 2025-09-19 | 20.28 | 22.43 | 2.04 | 10.00% | 20.28 | 22.43 | 336449 | 72762.27 | 5.99% |
| 2025-09-18 | 21.10 | 20.39 | -1.05 | -4.90% | 19.81 | 22.22 | 344549 | 73032.12 | 6.14% |
| 2025-09-17 | 19.69 | 21.44 | 1.95 | 10.01% | 19.45 | 21.44 | 199093 | 40683.38 | 3.55% |
| 2025-09-16 | 18.58 | 19.49 | 1.19 | 6.50% | 17.80 | 20.10 | 189382 | 36260.72 | 3.37% |
| 2025-09-15 | 18.90 | 18.30 | -0.81 | -4.24% | 18.27 | 19.00 | 92903 | 17244.26 | 1.65% |
| 2025-09-12 | 18.39 | 19.11 | 0.90 | 4.94% | 17.83 | 19.74 | 227425 | 43053.90 | 4.05% |
| 2025-09-11 | 18.29 | 18.21 | -0.21 | -1.14% | 17.83 | 18.41 | 70574 | 12790.61 | 1.26% |
| 2025-09-10 | 18.72 | 18.42 | -0.06 | -0.32% | 18.31 | 18.86 | 69505 | 12893.15 | 1.24% |
| 2025-09-09 | 18.82 | 18.48 | -0.34 | -1.81% | 18.24 | 18.96 | 101870 | 18888.68 | 1.81% |
| 2025-09-08 | 17.87 | 18.82 | 1.19 | 6.75% | 17.78 | 19.21 | 199832 | 37251.71 | 3.56% |
| 2025-09-05 | 17.38 | 17.63 | 0.30 | 1.73% | 17.16 | 17.70 | 57428 | 10026.26 | 1.02% |
| 2025-09-04 | 17.55 | 17.33 | -0.18 | -1.03% | 17.06 | 17.95 | 92491 | 16230.77 | 1.65% |
| 2025-09-03 | 18.13 | 17.51 | -0.57 | -3.15% | 17.45 | 18.51 | 76528 | 13670.93 | 1.36% |
| 2025-09-02 | 18.72 | 18.08 | -0.60 | -3.21% | 17.66 | 18.72 | 99564 | 17978.40 | 1.77% |
| 2025-09-01 | 19.50 | 18.68 | -0.64 | -3.31% | 18.55 | 19.54 | 178315 | 33618.70 | 3.18% |
| 2025-08-29 | 20.62 | 19.32 | -1.72 | -8.17% | 19.32 | 20.75 | 206022 | 40711.62 | 3.67% |
| 2025-08-28 | 22.47 | 21.04 | -1.44 | -6.41% | 20.25 | 22.54 | 285593 | 60279.30 | 5.09% |
| 2025-08-27 | 20.50 | 22.48 | 2.04 | 9.98% | 20.38 | 22.48 | 182732 | 39400.20 | 3.25% |
| 2025-08-26 | 20.56 | 20.44 | -0.43 | -2.06% | 20.40 | 21.92 | 144575 | 30176.74 | 2.58% |
| 2025-08-25 | 21.00 | 20.87 | 0.04 | 0.19% | 20.42 | 21.30 | 133899 | 27977.39 | 2.39% |
| 2025-08-22 | 19.98 | 20.83 | 0.63 | 3.12% | 19.95 | 21.12 | 161115 | 33358.07 | 2.87% |
| 2025-08-21 | 21.13 | 20.20 | -0.94 | -4.45% | 20.20 | 21.33 | 237513 | 49207.57 | 4.23% |
| 2025-08-20 | 20.20 | 21.14 | 0.46 | 2.22% | 20.00 | 22.50 | 385426 | 83109.12 | 6.87% |
| 2025-08-19 | 19.15 | 20.68 | 1.88 | 10.00% | 19.15 | 20.68 | 293306 | 58819.96 | 5.22% |
| 2025-08-18 | 17.70 | 18.80 | 1.11 | 6.27% | 17.43 | 19.08 | 212301 | 38791.55 | 3.78% |
| 2025-08-15 | 16.68 | 17.69 | 1.05 | 6.31% | 16.66 | 17.84 | 126288 | 21949.08 | 2.25% |
| 2025-08-14 | 16.65 | 16.64 | -0.01 | -0.06% | 16.30 | 16.70 | 57935 | 9587.49 | 1.03% |
| 2025-08-13 | 16.43 | 16.65 | 0.17 | 1.03% | 16.43 | 16.89 | 64972 | 10819.51 | 1.16% |
| 2025-08-12 | 16.53 | 16.48 | -0.05 | -0.30% | 16.34 | 16.60 | 55486 | 9136.09 | 0.99% |
| 2025-08-11 | 15.80 | 16.53 | 0.74 | 4.69% | 15.71 | 16.95 | 115100 | 18888.66 | 2.05% |
| 2025-08-08 | 15.76 | 15.79 | 0.03 | 0.19% | 15.58 | 15.85 | 29329 | 4614.74 | 0.52% |
| 2025-08-07 | 15.92 | 15.76 | -0.13 | -0.82% | 15.73 | 15.95 | 44456 | 7018.35 | 0.79% |
| 2025-08-06 | 16.00 | 15.89 | -0.07 | -0.44% | 15.70 | 16.03 | 51430 | 8173.62 | 0.92% |
| 2025-08-05 | 15.53 | 15.96 | 0.41 | 2.64% | 15.50 | 16.33 | 107841 | 17191.98 | 1.92% |
| 2025-08-04 | 14.76 | 15.55 | 0.72 | 4.86% | 14.70 | 15.58 | 66461 | 10156.48 | 1.18% |
| 2025-08-01 | 14.92 | 14.83 | 0.02 | 0.14% | 14.70 | 14.92 | 25404 | 3760.44 | 0.45% |
| 2025-07-31 | 14.94 | 14.81 | -0.15 | -1.00% | 14.76 | 15.05 | 35037 | 5219.06 | 0.62% |
| 2025-07-30 | 15.06 | 14.96 | -0.17 | -1.12% | 14.85 | 15.11 | 31664 | 4745.37 | 0.56% |
| 2025-07-29 | 15.04 | 15.13 | -0.06 | -0.39% | 15.04 | 15.20 | 27941 | 4223.81 | 0.50% |
| 2025-07-28 | 15.32 | 15.19 | -0.08 | -0.52% | 15.13 | 15.35 | 30755 | 4672.67 | 0.55% |
| 2025-07-25 | 15.20 | 15.27 | 0.05 | 0.33% | 15.05 | 15.29 | 34957 | 5307.75 | 0.62% |
| 2025-07-24 | 14.90 | 15.22 | 0.32 | 2.15% | 14.80 | 15.55 | 56804 | 8622.42 | 1.01% |
| 2025-07-23 | 15.01 | 14.90 | -0.15 | -1.00% | 14.83 | 15.10 | 35309 | 5284.41 | 0.63% |
| 2025-07-22 | 15.10 | 15.05 | -0.04 | -0.27% | 14.95 | 15.15 | 25259 | 3798.67 | 0.45% |
| 2025-07-21 | 14.84 | 15.09 | 0.31 | 2.10% | 14.82 | 15.12 | 33400 | 5003.47 | 0.59% |
| 2025-07-18 | 15.20 | 14.98 | -0.17 | -1.12% | 14.92 | 15.23 | 32862 | 4927.21 | 0.59% |
| 2025-07-17 | 15.07 | 15.15 | 0.13 | 0.87% | 14.95 | 15.38 | 40960 | 6191.79 | 0.73% |
| 2025-07-16 | 14.92 | 15.02 | 0.08 | 0.54% | 14.85 | 15.07 | 22653 | 3398.10 | 0.40% |
| 2025-07-15 | 14.81 | 14.94 | 0.07 | 0.47% | 14.73 | 14.95 | 26154 | 3885.18 | 0.47% |
| 2025-07-14 | 14.78 | 14.87 | 0.09 | 0.61% | 14.70 | 14.97 | 30042 | 4457.51 | 0.54% |
| 2025-07-11 | 14.58 | 14.78 | 0.21 | 1.44% | 14.49 | 14.91 | 35491 | 5217.49 | 0.63% |
| 2025-07-10 | 14.58 | 14.57 | -0.09 | -0.61% | 14.48 | 14.67 | 17294 | 2516.83 | 0.31% |
| 2025-07-09 | 14.73 | 14.66 | -0.04 | -0.27% | 14.61 | 14.78 | 23824 | 3501.69 | 0.42% |
| 2025-07-08 | 14.60 | 14.70 | 0.17 | 1.17% | 14.46 | 14.73 | 22129 | 3247.71 | 0.39% |
| 2025-07-07 | 14.48 | 14.53 | 0.04 | 0.28% | 14.38 | 14.56 | 19970 | 2889.72 | 0.36% |
| 2025-07-04 | 14.64 | 14.49 | -0.20 | -1.36% | 14.42 | 14.74 | 24587 | 3571.71 | 0.44% |
| 2025-07-03 | 14.62 | 14.69 | 0.07 | 0.48% | 14.56 | 14.82 | 23588 | 3468.84 | 0.42% |
| 2025-07-02 | 14.62 | 14.62 | 0.06 | 0.41% | 14.39 | 14.75 | 39637 | 5794.65 | 0.71% |
| 2025-07-01 | 14.47 | 14.56 | 0.05 | 0.34% | 14.38 | 14.66 | 26804 | 3898.34 | 0.48% |
| 2025-06-30 | 14.23 | 14.51 | 0.29 | 2.04% | 14.20 | 14.53 | 30098 | 4344.65 | 0.54% |
XD富佳股(603219)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。
