| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 14.520 | 14.160 | -0.360 | -2.48% | 14.140 | 14.620 | 29469 | 4211.814 | 2.85% |
| 2025-09-29 | 14.430 | 14.520 | 0.140 | 0.97% | 14.230 | 14.670 | 21802 | 3155.786 | 2.11% |
| 2025-09-26 | 14.250 | 14.380 | 0.080 | 0.56% | 13.940 | 14.470 | 32628 | 4644.743 | 3.15% |
| 2025-09-25 | 14.850 | 14.300 | -0.570 | -3.83% | 14.280 | 14.920 | 38167 | 5545.386 | 3.69% |
| 2025-09-24 | 14.580 | 14.870 | 0.230 | 1.57% | 14.530 | 14.950 | 29906 | 4422.044 | 2.89% |
| 2025-09-23 | 14.930 | 14.640 | -0.390 | -2.59% | 14.270 | 15.050 | 37629 | 5483.800 | 3.64% |
| 2025-09-22 | 15.770 | 15.030 | -0.620 | -3.96% | 15.000 | 15.770 | 47511 | 7243.906 | 4.59% |
| 2025-09-19 | 16.120 | 15.650 | -0.510 | -3.16% | 15.510 | 16.140 | 51907 | 8162.160 | 5.02% |
| 2025-09-18 | 16.470 | 16.160 | -0.320 | -1.94% | 15.830 | 16.950 | 77375 | 12739.826 | 7.48% |
| 2025-09-17 | 15.930 | 16.480 | 0.450 | 2.81% | 15.920 | 16.740 | 84730 | 13918.489 | 8.19% |
| 2025-09-16 | 15.800 | 16.030 | 0.260 | 1.65% | 15.500 | 16.040 | 44159 | 6979.252 | 4.27% |
| 2025-09-15 | 15.700 | 15.770 | 0.080 | 0.51% | 15.520 | 16.080 | 40423 | 6408.732 | 3.91% |
| 2025-09-12 | 16.080 | 15.690 | -0.370 | -2.30% | 15.580 | 16.140 | 50024 | 7885.147 | 4.84% |
| 2025-09-11 | 15.850 | 16.060 | 0.080 | 0.50% | 15.660 | 16.100 | 43656 | 6941.438 | 4.22% |
| 2025-09-10 | 16.330 | 15.980 | -0.670 | -4.02% | 15.840 | 16.870 | 71508 | 11589.103 | 6.91% |
| 2025-09-09 | 16.740 | 16.650 | -0.510 | -2.97% | 16.380 | 17.040 | 92652 | 15452.573 | 8.96% |
| 2025-09-08 | 16.650 | 17.160 | 0.920 | 5.67% | 16.260 | 18.100 | 177568 | 30607.488 | 17.16% |
| 2025-09-05 | 15.730 | 16.240 | 0.560 | 3.57% | 15.600 | 16.370 | 66291 | 10689.516 | 6.41% |
| 2025-09-04 | 15.500 | 15.680 | 0.100 | 0.64% | 15.220 | 15.890 | 43550 | 6810.821 | 4.21% |
| 2025-09-03 | 16.700 | 15.580 | -0.910 | -5.52% | 15.500 | 16.800 | 59618 | 9588.629 | 5.76% |
| 2025-09-02 | 15.890 | 16.490 | 0.610 | 3.84% | 15.300 | 16.860 | 105415 | 17018.645 | 10.19% |
| 2025-09-01 | 16.110 | 15.880 | -0.330 | -2.04% | 15.650 | 16.380 | 47959 | 7597.776 | 4.64% |
| 2025-08-29 | 15.890 | 16.210 | 0.330 | 2.08% | 15.890 | 16.550 | 63328 | 10272.374 | 6.12% |
| 2025-08-28 | 16.010 | 15.880 | -0.190 | -1.18% | 15.360 | 16.180 | 65121 | 10274.400 | 6.30% |
| 2025-08-27 | 16.580 | 16.070 | -0.380 | -2.31% | 16.010 | 16.640 | 65964 | 10777.715 | 6.38% |
| 2025-08-26 | 16.650 | 16.450 | -0.200 | -1.20% | 16.290 | 16.800 | 64156 | 10558.803 | 6.20% |
| 2025-08-25 | 16.770 | 16.650 | -0.220 | -1.30% | 16.290 | 16.890 | 89470 | 14818.952 | 8.65% |
| 2025-08-22 | 17.200 | 16.870 | -0.180 | -1.06% | 16.700 | 17.210 | 74345 | 12586.993 | 7.19% |
| 2025-08-21 | 17.800 | 17.050 | -1.020 | -5.64% | 16.830 | 18.060 | 120130 | 20769.168 | 11.61% |
| 2025-08-20 | 18.020 | 18.070 | -0.370 | -2.01% | 17.480 | 18.970 | 148262 | 26768.486 | 14.33% |
| 2025-08-19 | 17.490 | 18.440 | 0.790 | 4.48% | 17.100 | 19.960 | 237343 | 43804.090 | 22.94% |
| 2025-08-18 | 16.430 | 17.650 | 1.250 | 7.62% | 16.300 | 18.220 | 208822 | 35950.004 | 20.19% |
| 2025-08-15 | 15.790 | 16.400 | 0.720 | 4.59% | 15.530 | 16.880 | 163801 | 26945.178 | 15.83% |
| 2025-08-14 | 16.110 | 15.680 | -0.580 | -3.57% | 15.530 | 16.720 | 128799 | 20710.496 | 12.45% |
| 2025-08-13 | 15.730 | 16.260 | 0.530 | 3.37% | 15.620 | 16.990 | 162017 | 26534.625 | 15.66% |
| 2025-08-12 | 16.110 | 15.730 | -0.770 | -4.67% | 15.650 | 16.320 | 116872 | 18557.457 | 11.30% |
| 2025-08-11 | 15.470 | 16.500 | 1.110 | 7.21% | 15.230 | 17.170 | 207032 | 33743.105 | 20.01% |
| 2025-08-08 | 15.900 | 15.390 | -0.810 | -5.00% | 15.330 | 16.380 | 132368 | 20737.217 | 13.51% |
| 2025-08-07 | 18.000 | 16.200 | -1.240 | -7.11% | 16.000 | 18.000 | 228001 | 37601.637 | 23.28% |
| 2025-08-06 | 14.800 | 17.440 | 2.410 | 16.03% | 14.760 | 18.550 | 310586 | 51657.828 | 31.71% |
| 2025-08-05 | 14.250 | 15.030 | 0.840 | 5.92% | 14.180 | 15.390 | 155562 | 23209.758 | 15.88% |
| 2025-08-04 | 14.070 | 14.190 | 0.180 | 1.28% | 13.950 | 14.200 | 26317 | 3702.018 | 2.69% |
| 2025-08-01 | 14.070 | 14.010 | -0.070 | -0.50% | 13.860 | 14.100 | 27484 | 3839.279 | 2.81% |
| 2025-07-31 | 14.360 | 14.080 | -0.280 | -1.95% | 13.880 | 14.460 | 52606 | 7436.548 | 5.37% |
| 2025-07-30 | 14.570 | 14.360 | -0.370 | -2.51% | 14.210 | 14.700 | 46316 | 6687.445 | 4.73% |
| 2025-07-29 | 15.000 | 14.730 | -0.320 | -2.13% | 14.500 | 15.040 | 70405 | 10375.856 | 7.19% |
| 2025-07-28 | 14.500 | 15.050 | 0.590 | 4.08% | 14.380 | 15.490 | 124062 | 18804.623 | 12.67% |
| 2025-07-25 | 14.730 | 14.460 | -0.290 | -1.97% | 14.250 | 14.800 | 44489 | 6449.525 | 4.54% |
| 2025-07-24 | 14.670 | 14.750 | 0.120 | 0.82% | 14.510 | 14.750 | 38857 | 5695.173 | 3.97% |
| 2025-07-23 | 14.730 | 14.630 | -0.230 | -1.55% | 14.380 | 14.860 | 54657 | 7993.594 | 5.58% |
| 2025-07-22 | 15.020 | 14.860 | -0.420 | -2.75% | 14.650 | 15.260 | 81184 | 12075.992 | 8.29% |
| 2025-07-21 | 15.500 | 15.280 | 0.000 | 0.00% | 14.940 | 15.910 | 109337 | 16804.477 | 11.16% |
| 2025-07-18 | 14.850 | 15.280 | 0.520 | 3.52% | 14.780 | 15.550 | 119634 | 18198.193 | 12.21% |
| 2025-07-17 | 14.550 | 14.760 | 0.000 | 0.00% | 14.550 | 15.040 | 79115 | 11728.940 | 8.08% |
| 2025-07-16 | 14.580 | 14.760 | 0.000 | 0.00% | 14.370 | 14.990 | 82502 | 12120.614 | 8.42% |
| 2025-07-15 | 15.000 | 14.760 | -0.280 | -1.86% | 14.360 | 15.050 | 110863 | 16236.073 | 11.32% |
| 2025-07-14 | 14.450 | 15.040 | 0.850 | 5.99% | 14.280 | 15.800 | 172637 | 26204.498 | 17.63% |
| 2025-07-11 | 14.010 | 14.190 | 0.450 | 3.28% | 13.800 | 14.190 | 55158 | 7743.296 | 5.63% |
| 2025-07-10 | 13.520 | 13.740 | 0.090 | 0.66% | 13.450 | 13.740 | 24653 | 3350.363 | 2.52% |
| 2025-07-09 | 13.780 | 13.650 | -0.010 | -0.07% | 13.510 | 13.970 | 27794 | 3823.878 | 2.84% |
| 2025-07-08 | 13.440 | 13.660 | 0.210 | 1.56% | 13.440 | 13.730 | 24644 | 3354.955 | 2.52% |
| 2025-07-07 | 13.470 | 13.450 | -0.100 | -0.74% | 13.330 | 13.600 | 17063 | 2294.496 | 1.74% |
| 2025-07-04 | 13.800 | 13.550 | -0.180 | -1.31% | 13.350 | 13.890 | 31822 | 4339.412 | 3.25% |
| 2025-07-03 | 13.930 | 13.730 | -0.200 | -1.44% | 13.700 | 14.050 | 20742 | 2870.456 | 2.12% |
| 2025-07-02 | 14.080 | 13.930 | -0.130 | -0.92% | 13.860 | 14.080 | 18547 | 2587.280 | 1.89% |
| 2025-07-01 | 14.250 | 14.060 | -0.160 | -1.13% | 13.830 | 14.250 | 32045 | 4506.618 | 3.27% |
| 2025-06-30 | 14.210 | 14.220 | -0.090 | -0.63% | 14.080 | 14.390 | 28459 | 4037.005 | 2.91% |
| 2025-06-27 | 14.170 | 14.360 | 0.310 | 2.21% | 14.040 | 14.500 | 62839 | 8987.715 | 6.42% |
| 2025-06-26 | 13.900 | 14.050 | 0.150 | 1.08% | 13.880 | 14.370 | 50198 | 7122.010 | 5.12% |
| 2025-06-25 | 13.970 | 13.900 | 0.060 | 0.43% | 13.760 | 14.050 | 41116 | 5707.493 | 4.20% |
| 2025-06-24 | 13.280 | 13.840 | 0.560 | 4.22% | 13.280 | 13.930 | 39424 | 5417.140 | 4.02% |
| 2025-06-23 | 13.050 | 13.280 | 0.240 | 1.84% | 12.960 | 13.300 | 20288 | 2665.888 | 2.07% |
| 2025-06-20 | 13.200 | 13.040 | -0.160 | -1.21% | 12.910 | 13.330 | 30450 | 3993.781 | 3.11% |
| 2025-06-19 | 13.900 | 13.200 | -0.580 | -4.21% | 13.000 | 13.900 | 39310 | 5275.911 | 4.01% |
| 2025-06-18 | 13.980 | 13.780 | -0.220 | -1.57% | 13.630 | 13.980 | 29149 | 4008.712 | 2.98% |
| 2025-06-17 | 14.110 | 14.000 | -0.160 | -1.13% | 13.900 | 14.340 | 33438 | 4712.359 | 3.41% |
| 2025-06-16 | 13.850 | 14.160 | 0.160 | 1.14% | 13.800 | 14.350 | 38086 | 5363.430 | 3.89% |
| 2025-06-13 | 14.290 | 14.000 | -0.320 | -2.23% | 13.960 | 14.530 | 39381 | 5594.327 | 4.02% |
| 2025-06-12 | 14.210 | 14.320 | 0.120 | 0.85% | 14.040 | 14.380 | 44527 | 6351.070 | 4.55% |
| 2025-06-11 | 13.940 | 14.200 | 0.390 | 2.82% | 13.750 | 14.350 | 50947 | 7196.026 | 5.20% |
富恒新材(832469)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。
