| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 5.22 | 5.27 | 0.03 | 0.57% | 5.21 | 5.33 | 101970 | 5395.88 | 1.18% |
| 2026-02-05 | 5.33 | 5.24 | -0.11 | -2.06% | 5.24 | 5.33 | 114231 | 6023.85 | 1.32% |
| 2026-02-04 | 5.31 | 5.35 | 0.07 | 1.33% | 5.28 | 5.36 | 136241 | 7258.79 | 1.58% |
| 2026-02-03 | 5.32 | 5.28 | 0.02 | 0.38% | 5.22 | 5.32 | 138683 | 7305.96 | 1.61% |
| 2026-02-02 | 5.38 | 5.26 | -0.17 | -3.13% | 5.26 | 5.40 | 198472 | 10596.03 | 2.30% |
| 2026-01-30 | 5.33 | 5.43 | -0.01 | -0.18% | 5.31 | 5.52 | 236567 | 12790.82 | 2.74% |
| 2026-01-29 | 5.52 | 5.44 | 0.02 | 0.37% | 5.37 | 5.56 | 330890 | 18029.67 | 3.83% |
| 2026-01-28 | 5.26 | 5.42 | 0.16 | 3.04% | 5.26 | 5.55 | 378954 | 20510.83 | 4.39% |
| 2026-01-27 | 5.33 | 5.26 | -0.09 | -1.68% | 5.20 | 5.34 | 179024 | 9386.40 | 2.07% |
| 2026-01-26 | 5.38 | 5.35 | 0.06 | 1.13% | 5.31 | 5.41 | 222088 | 11884.05 | 2.57% |
| 2026-01-23 | 5.27 | 5.29 | 0.02 | 0.38% | 5.26 | 5.30 | 110332 | 5826.03 | 1.28% |
| 2026-01-22 | 5.23 | 5.27 | 0.05 | 0.96% | 5.19 | 5.27 | 123734 | 6476.35 | 1.43% |
| 2026-01-21 | 5.20 | 5.22 | 0.02 | 0.38% | 5.15 | 5.23 | 108129 | 5620.07 | 1.25% |
| 2026-01-20 | 5.15 | 5.20 | 0.05 | 0.97% | 5.14 | 5.21 | 132407 | 6866.59 | 1.53% |
| 2026-01-19 | 5.06 | 5.15 | 0.08 | 1.58% | 5.06 | 5.15 | 102802 | 5268.62 | 1.19% |
| 2026-01-16 | 5.05 | 5.07 | 0.04 | 0.80% | 5.03 | 5.11 | 147637 | 7486.87 | 1.71% |
| 2026-01-15 | 5.00 | 5.03 | 0.03 | 0.60% | 4.99 | 5.05 | 82695 | 4154.37 | 0.96% |
| 2026-01-14 | 5.03 | 5.00 | -0.04 | -0.79% | 4.97 | 5.07 | 135336 | 6805.53 | 1.57% |
| 2026-01-13 | 5.05 | 5.04 | 0.00 | 0.00% | 5.01 | 5.07 | 131727 | 6644.61 | 1.53% |
| 2026-01-12 | 5.03 | 5.04 | 0.03 | 0.60% | 5.00 | 5.05 | 102227 | 5137.86 | 1.18% |
| 2026-01-09 | 5.00 | 5.01 | 0.01 | 0.20% | 4.97 | 5.02 | 99679 | 4978.53 | 1.15% |
| 2026-01-08 | 4.98 | 5.00 | 0.02 | 0.40% | 4.96 | 5.02 | 85033 | 4246.21 | 0.99% |
| 2026-01-07 | 4.98 | 4.98 | 0.00 | 0.00% | 4.95 | 5.02 | 92391 | 4604.38 | 1.07% |
| 2026-01-06 | 4.96 | 4.98 | 0.03 | 0.61% | 4.95 | 5.00 | 87709 | 4369.05 | 1.02% |
| 2026-01-05 | 4.94 | 4.95 | 0.05 | 1.02% | 4.92 | 4.97 | 99562 | 4931.87 | 1.15% |
| 2025-12-31 | 4.90 | 4.90 | 0.02 | 0.41% | 4.87 | 4.94 | 61795 | 3028.14 | 0.72% |
| 2025-12-30 | 4.92 | 4.88 | -0.07 | -1.41% | 4.86 | 4.94 | 68363 | 3352.41 | 0.79% |
| 2025-12-29 | 4.94 | 4.95 | 0.02 | 0.41% | 4.90 | 5.00 | 95687 | 4734.29 | 1.11% |
| 2025-12-26 | 4.95 | 4.93 | 0.00 | 0.00% | 4.91 | 4.97 | 74912 | 3702.60 | 0.87% |
| 2025-12-25 | 4.93 | 4.93 | 0.01 | 0.20% | 4.91 | 4.94 | 45877 | 2261.62 | 0.53% |
| 2025-12-24 | 4.90 | 4.92 | 0.04 | 0.82% | 4.88 | 4.96 | 63695 | 3140.25 | 0.74% |
| 2025-12-23 | 4.90 | 4.88 | -0.03 | -0.61% | 4.87 | 4.92 | 59688 | 2920.27 | 0.69% |
| 2025-12-22 | 4.90 | 4.91 | 0.03 | 0.61% | 4.88 | 4.93 | 69586 | 3415.54 | 0.81% |
| 2025-12-19 | 4.84 | 4.88 | 0.06 | 1.24% | 4.81 | 4.89 | 66828 | 3249.95 | 0.77% |
| 2025-12-18 | 4.75 | 4.82 | 0.06 | 1.26% | 4.74 | 4.83 | 76525 | 3679.18 | 0.89% |
| 2025-12-17 | 4.76 | 4.76 | 0.00 | 0.00% | 4.70 | 4.78 | 67170 | 3181.12 | 0.78% |
| 2025-12-16 | 4.85 | 4.76 | -0.09 | -1.86% | 4.75 | 4.85 | 80805 | 3862.45 | 0.94% |
| 2025-12-15 | 4.82 | 4.85 | 0.04 | 0.83% | 4.77 | 4.85 | 66765 | 3221.99 | 0.77% |
| 2025-12-12 | 4.86 | 4.81 | -0.04 | -0.82% | 4.79 | 4.88 | 104056 | 5029.11 | 1.21% |
| 2025-12-11 | 4.91 | 4.85 | -0.06 | -1.22% | 4.85 | 4.92 | 81573 | 3977.52 | 0.95% |
| 2025-12-10 | 4.94 | 4.91 | -0.03 | -0.61% | 4.89 | 4.95 | 72520 | 3564.20 | 0.84% |
| 2025-12-09 | 4.98 | 4.94 | -0.05 | -1.00% | 4.93 | 4.99 | 81107 | 4024.45 | 0.94% |
| 2025-12-08 | 5.00 | 4.99 | 0.01 | 0.20% | 4.97 | 5.02 | 85982 | 4289.63 | 1.00% |
| 2025-12-05 | 4.98 | 4.98 | 0.00 | 0.00% | 4.94 | 5.00 | 77895 | 3874.07 | 0.90% |
| 2025-12-04 | 5.00 | 4.98 | -0.03 | -0.60% | 4.94 | 5.01 | 66255 | 3295.56 | 0.77% |
| 2025-12-03 | 5.00 | 5.01 | -0.01 | -0.20% | 4.98 | 5.03 | 67266 | 3367.01 | 0.78% |
| 2025-12-02 | 4.99 | 5.02 | 0.03 | 0.60% | 4.93 | 5.02 | 94788 | 4727.11 | 1.10% |
| 2025-12-01 | 4.96 | 4.99 | 0.02 | 0.40% | 4.96 | 5.02 | 86862 | 4336.91 | 1.01% |
| 2025-11-28 | 4.91 | 4.97 | 0.05 | 1.02% | 4.88 | 4.97 | 71785 | 3538.81 | 0.83% |
| 2025-11-27 | 4.90 | 4.92 | 0.03 | 0.61% | 4.88 | 4.95 | 77657 | 3822.81 | 0.90% |
| 2025-11-26 | 4.95 | 4.89 | -0.05 | -1.01% | 4.88 | 4.98 | 106390 | 5251.08 | 1.23% |
| 2025-11-25 | 4.91 | 4.94 | 0.05 | 1.02% | 4.88 | 4.98 | 111829 | 5536.22 | 1.30% |
| 2025-11-24 | 4.95 | 4.89 | -0.03 | -0.61% | 4.87 | 4.96 | 166870 | 8187.88 | 1.93% |
| 2025-11-21 | 5.15 | 4.92 | -0.25 | -4.84% | 4.90 | 5.18 | 195664 | 9826.36 | 2.27% |
| 2025-11-20 | 5.18 | 5.17 | 0.01 | 0.19% | 5.15 | 5.22 | 91864 | 4761.97 | 1.06% |
| 2025-11-19 | 5.23 | 5.16 | -0.07 | -1.34% | 5.15 | 5.26 | 91843 | 4764.45 | 1.06% |
| 2025-11-18 | 5.36 | 5.23 | -0.15 | -2.79% | 5.19 | 5.37 | 170156 | 8927.76 | 1.97% |
| 2025-11-17 | 5.38 | 5.38 | 0.00 | 0.00% | 5.32 | 5.40 | 110761 | 5933.73 | 1.28% |
| 2025-11-14 | 5.37 | 5.38 | 0.01 | 0.19% | 5.36 | 5.43 | 133264 | 7193.43 | 1.54% |
| 2025-11-13 | 5.40 | 5.37 | 0.00 | 0.00% | 5.34 | 5.40 | 137070 | 7359.51 | 1.59% |
| 2025-11-12 | 5.36 | 5.37 | 0.01 | 0.19% | 5.33 | 5.39 | 105653 | 5670.52 | 1.22% |
| 2025-11-11 | 5.30 | 5.36 | 0.06 | 1.13% | 5.30 | 5.38 | 142959 | 7653.75 | 1.66% |
| 2025-11-10 | 5.33 | 5.30 | -0.01 | -0.19% | 5.27 | 5.33 | 93974 | 4983.48 | 1.09% |
| 2025-11-07 | 5.23 | 5.31 | 0.07 | 1.34% | 5.21 | 5.32 | 151425 | 7995.08 | 1.75% |
| 2025-11-06 | 5.20 | 5.24 | 0.03 | 0.58% | 5.19 | 5.24 | 101570 | 5300.31 | 1.18% |
| 2025-11-05 | 5.12 | 5.21 | 0.06 | 1.17% | 5.10 | 5.22 | 167036 | 8659.04 | 1.94% |
| 2025-11-04 | 5.16 | 5.15 | -0.01 | -0.19% | 5.12 | 5.18 | 111537 | 5747.45 | 1.29% |
| 2025-11-03 | 5.12 | 5.16 | 0.04 | 0.78% | 5.10 | 5.18 | 131245 | 6745.69 | 1.52% |
| 2025-10-31 | 5.10 | 5.12 | 0.02 | 0.39% | 5.08 | 5.14 | 116687 | 5960.75 | 1.35% |
| 2025-10-30 | 5.12 | 5.10 | -0.04 | -0.78% | 5.10 | 5.16 | 110731 | 5672.85 | 1.28% |
| 2025-10-29 | 5.15 | 5.14 | -0.01 | -0.19% | 5.07 | 5.16 | 145114 | 7414.45 | 1.68% |
| 2025-10-28 | 5.15 | 5.15 | -0.01 | -0.19% | 5.12 | 5.19 | 153370 | 7900.81 | 1.78% |
| 2025-10-27 | 5.30 | 5.16 | -0.21 | -3.91% | 5.15 | 5.30 | 365821 | 18969.54 | 4.24% |
| 2025-10-24 | 5.44 | 5.37 | -0.06 | -1.10% | 5.36 | 5.44 | 139861 | 7539.57 | 1.62% |
| 2025-10-23 | 5.37 | 5.43 | 0.06 | 1.12% | 5.33 | 5.43 | 143508 | 7737.15 | 1.66% |
| 2025-10-22 | 5.36 | 5.37 | -0.01 | -0.19% | 5.33 | 5.42 | 150406 | 8094.65 | 1.74% |
| 2025-10-21 | 5.31 | 5.38 | 0.09 | 1.70% | 5.29 | 5.40 | 157843 | 8463.18 | 1.83% |
| 2025-10-20 | 5.34 | 5.29 | -0.02 | -0.38% | 5.22 | 5.34 | 148327 | 7818.90 | 1.72% |
| 2025-10-17 | 5.33 | 5.31 | -0.01 | -0.19% | 5.29 | 5.36 | 139463 | 7433.46 | 1.62% |
| 2025-10-16 | 5.35 | 5.32 | -0.03 | -0.56% | 5.31 | 5.38 | 134927 | 7200.14 | 1.56% |
富春环保(002479)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。
