| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 39.54 | 39.69 | -0.01 | -0.03% | 39.50 | 40.39 | 11198 | 4474.32 | 3.15% |
| 2025-12-17 | 39.20 | 39.70 | 0.59 | 1.51% | 39.11 | 40.11 | 11219 | 4445.27 | 3.16% |
| 2025-12-16 | 39.66 | 39.11 | -1.15 | -2.86% | 39.09 | 40.04 | 12417 | 4895.32 | 3.49% |
| 2025-12-15 | 38.88 | 40.26 | 1.20 | 3.07% | 38.78 | 40.87 | 27173 | 10850.23 | 7.65% |
| 2025-12-12 | 39.34 | 39.06 | -0.28 | -0.71% | 38.87 | 39.42 | 13345 | 5221.96 | 3.75% |
| 2025-12-11 | 40.08 | 39.34 | -0.43 | -1.08% | 39.33 | 40.08 | 11193 | 4429.11 | 3.15% |
| 2025-12-10 | 39.97 | 39.77 | -0.19 | -0.48% | 39.31 | 40.09 | 12680 | 5017.65 | 3.57% |
| 2025-12-09 | 40.32 | 39.96 | -0.43 | -1.06% | 39.95 | 40.55 | 13219 | 5303.52 | 3.72% |
| 2025-12-08 | 40.54 | 40.39 | -0.03 | -0.07% | 40.32 | 40.56 | 8956 | 3621.83 | 2.52% |
| 2025-12-05 | 40.81 | 40.42 | -0.47 | -1.15% | 40.17 | 41.25 | 11206 | 4531.01 | 3.15% |
| 2025-12-04 | 41.98 | 40.89 | -0.78 | -1.87% | 40.80 | 42.00 | 10318 | 4276.15 | 2.90% |
| 2025-12-03 | 41.72 | 42.17 | 0.46 | 1.10% | 41.32 | 42.18 | 12521 | 5226.45 | 3.52% |
| 2025-12-02 | 41.53 | 41.71 | 0.10 | 0.24% | 41.27 | 41.86 | 9305 | 3868.50 | 2.62% |
| 2025-12-01 | 41.60 | 41.61 | 0.33 | 0.80% | 41.22 | 41.89 | 9329 | 3870.08 | 2.62% |
| 2025-11-28 | 40.88 | 41.28 | 0.28 | 0.68% | 40.49 | 41.36 | 10204 | 4174.91 | 2.87% |
| 2025-11-27 | 41.38 | 41.00 | -0.12 | -0.29% | 40.96 | 41.38 | 8612 | 3542.79 | 2.42% |
| 2025-11-26 | 41.32 | 41.12 | -0.17 | -0.41% | 41.05 | 41.65 | 8693 | 3590.07 | 2.45% |
| 2025-11-25 | 41.10 | 41.29 | 0.19 | 0.46% | 41.04 | 41.80 | 13737 | 5690.64 | 3.87% |
| 2025-11-24 | 41.07 | 41.10 | 0.04 | 0.10% | 40.20 | 41.42 | 16867 | 6874.07 | 4.75% |
| 2025-11-21 | 43.35 | 41.06 | -2.44 | -5.61% | 41.00 | 43.35 | 22677 | 9517.92 | 6.38% |
| 2025-11-20 | 44.05 | 43.50 | -0.52 | -1.18% | 43.50 | 44.43 | 11692 | 5120.97 | 3.29% |
| 2025-11-19 | 44.44 | 44.02 | -0.19 | -0.43% | 42.98 | 44.70 | 23042 | 10091.89 | 6.48% |
| 2025-11-18 | 44.44 | 44.21 | -0.33 | -0.74% | 44.20 | 44.87 | 13427 | 5972.68 | 3.78% |
| 2025-11-17 | 45.11 | 44.54 | -0.98 | -2.15% | 44.51 | 45.35 | 20451 | 9168.99 | 5.75% |
| 2025-11-14 | 45.54 | 45.52 | -0.49 | -1.06% | 45.49 | 46.29 | 20122 | 9210.52 | 5.66% |
| 2025-11-13 | 46.04 | 46.01 | -0.03 | -0.07% | 45.43 | 46.24 | 25456 | 11639.83 | 7.16% |
| 2025-11-12 | 45.91 | 46.04 | 0.13 | 0.28% | 45.50 | 46.44 | 18353 | 8433.04 | 5.16% |
| 2025-11-11 | 46.34 | 45.91 | -0.43 | -0.93% | 45.86 | 46.38 | 16364 | 7525.91 | 4.60% |
| 2025-11-10 | 46.33 | 46.34 | -0.33 | -0.71% | 45.40 | 46.86 | 24139 | 11114.57 | 6.79% |
| 2025-11-07 | 47.88 | 46.67 | -0.22 | -0.47% | 46.52 | 47.88 | 35246 | 16636.85 | 9.92% |
| 2025-11-06 | 46.00 | 46.89 | 0.85 | 1.85% | 45.82 | 47.46 | 45253 | 21253.41 | 12.73% |
| 2025-11-05 | 46.00 | 46.04 | -0.06 | -0.13% | 45.50 | 46.25 | 23112 | 10598.80 | 6.50% |
| 2025-11-04 | 45.60 | 46.10 | 0.50 | 1.10% | 45.50 | 46.29 | 28165 | 12944.36 | 7.92% |
| 2025-11-03 | 45.26 | 45.60 | 0.29 | 0.64% | 45.15 | 45.69 | 15763 | 7167.92 | 4.44% |
| 2025-10-31 | 45.08 | 45.31 | 0.19 | 0.42% | 45.08 | 45.71 | 19496 | 8832.67 | 5.49% |
| 2025-10-30 | 46.00 | 45.12 | -1.18 | -2.55% | 45.12 | 46.03 | 29886 | 13575.81 | 8.41% |
| 2025-10-29 | 46.00 | 46.30 | 0.25 | 0.54% | 45.18 | 46.32 | 28647 | 13108.16 | 8.06% |
| 2025-10-28 | 47.10 | 46.05 | -0.40 | -0.86% | 46.00 | 47.10 | 29629 | 13732.21 | 8.34% |
| 2025-10-27 | 46.99 | 46.45 | -0.58 | -1.23% | 46.21 | 47.38 | 37623 | 17569.11 | 10.59% |
| 2025-10-24 | 48.00 | 47.03 | -1.40 | -2.89% | 47.01 | 48.37 | 41681 | 19801.02 | 11.73% |
| 2025-10-23 | 47.50 | 48.43 | 0.66 | 1.38% | 46.81 | 48.48 | 41231 | 19640.11 | 11.60% |
| 2025-10-22 | 48.51 | 47.77 | -1.35 | -2.75% | 47.66 | 48.91 | 38339 | 18528.33 | 10.79% |
| 2025-10-21 | 48.20 | 49.12 | 1.37 | 2.87% | 47.60 | 49.88 | 55541 | 27013.12 | 15.63% |
| 2025-10-20 | 48.40 | 47.75 | -0.31 | -0.65% | 47.37 | 49.09 | 53474 | 25689.05 | 15.05% |
| 2025-10-17 | 49.53 | 48.06 | -2.44 | -4.83% | 47.52 | 50.60 | 58684 | 28796.49 | 16.51% |
| 2025-10-16 | 48.85 | 50.50 | 1.65 | 3.38% | 48.01 | 51.49 | 83393 | 41619.07 | 23.46% |
| 2025-10-15 | 47.30 | 48.85 | 0.88 | 1.83% | 47.08 | 49.14 | 77470 | 37600.78 | 21.80% |
| 2025-10-14 | 47.45 | 47.97 | 1.80 | 3.90% | 46.21 | 49.49 | 119906 | 57660.20 | 33.74% |
| 2025-10-13 | 44.42 | 46.17 | 0.65 | 1.43% | 44.10 | 46.20 | 42818 | 19519.18 | 12.05% |
| 2025-10-10 | 45.35 | 45.52 | -0.07 | -0.15% | 44.82 | 45.88 | 33335 | 15093.77 | 9.38% |
| 2025-10-09 | 45.16 | 45.59 | 0.44 | 0.97% | 44.49 | 45.76 | 41989 | 18948.65 | 11.81% |
| 2025-09-30 | 46.50 | 45.15 | -1.36 | -2.92% | 45.14 | 46.50 | 57158 | 26046.61 | 16.08% |
| 2025-09-29 | 47.80 | 46.51 | -1.64 | -3.41% | 46.26 | 47.80 | 70816 | 33054.28 | 19.93% |
| 2025-09-26 | 46.85 | 48.15 | 1.51 | 3.24% | 45.67 | 48.79 | 123422 | 58566.94 | 34.73% |
| 2025-09-25 | 44.16 | 46.64 | 2.44 | 5.52% | 44.00 | 47.89 | 118856 | 54883.97 | 33.44% |
| 2025-09-24 | 43.85 | 44.20 | 0.25 | 0.57% | 43.68 | 44.20 | 18494 | 8140.98 | 5.20% |
| 2025-09-23 | 44.21 | 43.95 | -0.35 | -0.79% | 43.63 | 44.30 | 26041 | 11430.74 | 7.33% |
| 2025-09-22 | 44.56 | 44.30 | -0.28 | -0.63% | 44.10 | 44.56 | 19771 | 8749.77 | 5.56% |
| 2025-09-19 | 44.43 | 44.58 | 0.18 | 0.41% | 44.01 | 44.73 | 30855 | 13672.77 | 8.68% |
| 2025-09-18 | 44.14 | 44.40 | 0.35 | 0.79% | 44.01 | 44.78 | 39649 | 17603.62 | 11.16% |
| 2025-09-17 | 44.10 | 44.05 | 0.05 | 0.11% | 43.91 | 44.15 | 16305 | 7178.51 | 4.59% |
| 2025-09-16 | 44.26 | 44.00 | -0.17 | -0.38% | 43.91 | 44.27 | 21786 | 9592.62 | 6.13% |
| 2025-09-15 | 44.05 | 44.17 | 0.05 | 0.11% | 44.02 | 44.29 | 15745 | 6948.71 | 4.43% |
| 2025-09-12 | 44.44 | 44.12 | -0.34 | -0.76% | 44.10 | 44.46 | 24515 | 10847.10 | 6.90% |
| 2025-09-11 | 44.44 | 44.46 | 0.01 | 0.02% | 44.03 | 44.48 | 23792 | 10535.63 | 6.69% |
| 2025-09-10 | 44.41 | 44.45 | 0.04 | 0.09% | 44.24 | 44.73 | 19402 | 8621.15 | 5.46% |
| 2025-09-09 | 44.59 | 44.41 | -0.24 | -0.54% | 44.31 | 44.87 | 23921 | 10658.25 | 6.73% |
| 2025-09-08 | 44.49 | 44.65 | 0.15 | 0.34% | 44.20 | 44.67 | 24361 | 10847.44 | 6.85% |
| 2025-09-05 | 44.00 | 44.50 | 0.48 | 1.09% | 44.00 | 44.65 | 27708 | 12280.94 | 7.80% |
| 2025-09-04 | 44.13 | 44.02 | -0.34 | -0.77% | 43.66 | 44.38 | 26217 | 11557.53 | 7.38% |
| 2025-09-03 | 44.17 | 44.36 | 0.20 | 0.45% | 44.01 | 44.70 | 30485 | 13531.27 | 8.58% |
| 2025-09-02 | 44.80 | 44.16 | -0.56 | -1.25% | 44.04 | 44.80 | 32245 | 14271.62 | 9.07% |
| 2025-09-01 | 44.60 | 44.72 | -0.08 | -0.18% | 44.45 | 44.96 | 26124 | 11672.07 | 7.35% |
| 2025-08-29 | 45.00 | 44.80 | -0.10 | -0.22% | 44.68 | 45.18 | 30414 | 13650.26 | 8.56% |
| 2025-08-28 | 44.60 | 44.90 | 0.19 | 0.42% | 44.05 | 45.18 | 43215 | 19311.54 | 12.16% |
| 2025-08-27 | 45.84 | 44.71 | -1.19 | -2.59% | 44.70 | 45.86 | 57928 | 26270.07 | 16.30% |
| 2025-08-26 | 46.05 | 45.90 | -0.41 | -0.89% | 45.82 | 46.43 | 55519 | 25588.15 | 15.62% |
| 2025-08-25 | 46.95 | 46.31 | 0.30 | 0.65% | 45.90 | 46.95 | 84347 | 39048.14 | 23.73% |
| 2025-08-22 | 45.05 | 46.01 | 0.31 | 0.68% | 44.67 | 46.87 | 103735 | 47245.77 | 29.19% |
| 2025-08-21 | 44.16 | 45.70 | 1.34 | 3.02% | 44.10 | 46.49 | 106271 | 48044.33 | 29.90% |
天富龙(603406)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。
