| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 5.32 | 5.35 | 0.03 | 0.56% | 5.29 | 5.36 | 156709 | 8368.39 | 1.82% |
| 2025-10-14 | 5.30 | 5.32 | 0.05 | 0.95% | 5.28 | 5.34 | 182941 | 9726.01 | 2.12% |
| 2025-10-13 | 5.14 | 5.27 | 0.01 | 0.19% | 5.08 | 5.29 | 190499 | 9907.42 | 2.21% |
| 2025-10-10 | 5.18 | 5.26 | 0.05 | 0.96% | 5.16 | 5.27 | 180596 | 9463.18 | 2.09% |
| 2025-10-09 | 5.12 | 5.21 | 0.13 | 2.56% | 5.09 | 5.21 | 176337 | 9093.26 | 2.04% |
| 2025-09-30 | 5.04 | 5.08 | 0.05 | 0.99% | 5.00 | 5.15 | 120384 | 6099.19 | 1.39% |
| 2025-09-29 | 4.98 | 5.03 | 0.03 | 0.60% | 4.93 | 5.03 | 82415 | 4120.08 | 0.95% |
| 2025-09-26 | 4.95 | 5.00 | 0.03 | 0.60% | 4.94 | 5.02 | 71823 | 3583.31 | 0.83% |
| 2025-09-25 | 5.03 | 4.97 | -0.08 | -1.58% | 4.96 | 5.05 | 101083 | 5047.97 | 1.17% |
| 2025-09-24 | 5.01 | 5.05 | 0.04 | 0.80% | 4.94 | 5.05 | 91867 | 4607.23 | 1.06% |
| 2025-09-23 | 5.00 | 5.01 | 0.02 | 0.40% | 4.91 | 5.02 | 122333 | 6083.40 | 1.42% |
| 2025-09-22 | 5.03 | 4.99 | -0.03 | -0.60% | 4.96 | 5.03 | 95381 | 4757.69 | 1.11% |
| 2025-09-19 | 5.06 | 5.02 | -0.05 | -0.99% | 5.01 | 5.09 | 121986 | 6140.36 | 1.41% |
| 2025-09-18 | 5.19 | 5.07 | -0.10 | -1.93% | 5.06 | 5.19 | 185216 | 9489.08 | 2.15% |
| 2025-09-17 | 5.20 | 5.17 | -0.04 | -0.77% | 5.15 | 5.22 | 118888 | 6159.29 | 1.38% |
| 2025-09-16 | 5.21 | 5.21 | 0.01 | 0.19% | 5.14 | 5.23 | 117582 | 6087.08 | 1.36% |
| 2025-09-15 | 5.26 | 5.20 | -0.05 | -0.95% | 5.19 | 5.27 | 101614 | 5299.70 | 1.18% |
| 2025-09-12 | 5.29 | 5.25 | -0.03 | -0.57% | 5.24 | 5.30 | 110472 | 5811.68 | 1.28% |
| 2025-09-11 | 5.28 | 5.28 | 0.02 | 0.38% | 5.20 | 5.29 | 114080 | 5981.90 | 1.32% |
| 2025-09-10 | 5.27 | 5.26 | -0.02 | -0.38% | 5.22 | 5.29 | 108231 | 5690.45 | 1.25% |
| 2025-09-09 | 5.30 | 5.28 | -0.01 | -0.19% | 5.26 | 5.36 | 157927 | 8380.74 | 1.83% |
| 2025-09-08 | 5.23 | 5.29 | 0.05 | 0.95% | 5.23 | 5.33 | 136874 | 7242.48 | 1.59% |
| 2025-09-05 | 5.24 | 5.24 | 0.03 | 0.58% | 5.15 | 5.24 | 103466 | 5382.14 | 1.20% |
| 2025-09-04 | 5.17 | 5.21 | 0.07 | 1.36% | 5.13 | 5.26 | 152489 | 7936.04 | 1.77% |
| 2025-09-03 | 5.28 | 5.14 | -0.15 | -2.84% | 5.13 | 5.30 | 147616 | 7677.15 | 1.71% |
| 2025-09-02 | 5.32 | 5.29 | 0.01 | 0.19% | 5.19 | 5.32 | 184246 | 9676.69 | 2.13% |
| 2025-09-01 | 5.28 | 5.28 | -0.01 | -0.19% | 5.25 | 5.31 | 174497 | 9210.68 | 2.02% |
| 2025-08-29 | 5.32 | 5.29 | -0.03 | -0.56% | 5.27 | 5.36 | 118449 | 6285.56 | 1.37% |
| 2025-08-28 | 5.34 | 5.32 | -0.03 | -0.56% | 5.19 | 5.39 | 196197 | 10382.49 | 2.27% |
| 2025-08-27 | 5.51 | 5.35 | -0.13 | -2.37% | 5.34 | 5.52 | 208651 | 11319.93 | 2.42% |
| 2025-08-26 | 5.45 | 5.48 | 0.03 | 0.55% | 5.45 | 5.50 | 154193 | 8449.37 | 1.79% |
| 2025-08-25 | 5.50 | 5.45 | -0.03 | -0.55% | 5.38 | 5.53 | 239806 | 13054.05 | 2.78% |
| 2025-08-22 | 5.55 | 5.48 | -0.05 | -0.90% | 5.39 | 5.56 | 240782 | 13127.95 | 2.79% |
| 2025-08-21 | 5.48 | 5.53 | 0.06 | 1.10% | 5.44 | 5.55 | 174872 | 9639.02 | 2.03% |
| 2025-08-20 | 5.40 | 5.47 | 0.07 | 1.30% | 5.39 | 5.47 | 142177 | 7720.10 | 1.65% |
| 2025-08-19 | 5.35 | 5.40 | 0.06 | 1.12% | 5.32 | 5.41 | 162059 | 8692.05 | 1.88% |
| 2025-08-18 | 5.39 | 5.34 | -0.03 | -0.56% | 5.33 | 5.41 | 190860 | 10244.94 | 2.21% |
| 2025-08-15 | 5.31 | 5.37 | 0.05 | 0.94% | 5.30 | 5.37 | 130738 | 6986.36 | 1.51% |
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。
