| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 5.46 | 5.32 | -0.13 | -2.39% | 5.31 | 5.47 | 134416 | 7223.27 | 1.56% |
| 2025-08-13 | 5.44 | 5.45 | 0.01 | 0.18% | 5.40 | 5.47 | 118686 | 6456.20 | 1.38% |
| 2025-08-12 | 5.41 | 5.44 | 0.04 | 0.74% | 5.39 | 5.45 | 106830 | 5792.70 | 1.24% |
| 2025-08-11 | 5.39 | 5.40 | 0.03 | 0.56% | 5.34 | 5.42 | 106997 | 5764.79 | 1.24% |
| 2025-08-08 | 5.29 | 5.37 | 0.08 | 1.51% | 5.28 | 5.38 | 132553 | 7080.33 | 1.54% |
| 2025-08-07 | 5.27 | 5.29 | 0.02 | 0.38% | 5.26 | 5.31 | 103520 | 5474.08 | 1.20% |
| 2025-08-06 | 5.32 | 5.27 | -0.04 | -0.75% | 5.25 | 5.32 | 102508 | 5404.06 | 1.19% |
| 2025-08-05 | 5.25 | 5.31 | 0.08 | 1.53% | 5.23 | 5.32 | 109530 | 5788.46 | 1.27% |
| 2025-08-04 | 5.22 | 5.23 | 0.01 | 0.19% | 5.18 | 5.26 | 92416 | 4824.38 | 1.07% |
| 2025-08-01 | 5.21 | 5.22 | 0.03 | 0.58% | 5.18 | 5.25 | 97708 | 5104.27 | 1.13% |
| 2025-07-31 | 5.27 | 5.19 | -0.08 | -1.52% | 5.17 | 5.27 | 110921 | 5773.81 | 1.29% |
| 2025-07-30 | 5.30 | 5.27 | -0.03 | -0.57% | 5.25 | 5.33 | 97899 | 5175.82 | 1.13% |
| 2025-07-29 | 5.32 | 5.30 | -0.03 | -0.56% | 5.24 | 5.34 | 101483 | 5357.72 | 1.18% |
| 2025-07-28 | 5.38 | 5.33 | -0.03 | -0.56% | 5.31 | 5.38 | 96843 | 5160.01 | 1.12% |
| 2025-07-25 | 5.40 | 5.36 | -0.03 | -0.56% | 5.34 | 5.42 | 98173 | 5281.06 | 1.14% |
| 2025-07-24 | 5.39 | 5.39 | 0.01 | 0.19% | 5.36 | 5.41 | 121932 | 6568.28 | 1.41% |
| 2025-07-23 | 5.45 | 5.38 | -0.07 | -1.28% | 5.38 | 5.49 | 127620 | 6914.80 | 1.48% |
| 2025-07-22 | 5.44 | 5.45 | 0.01 | 0.18% | 5.39 | 5.47 | 117258 | 6362.80 | 1.36% |
| 2025-07-21 | 5.36 | 5.44 | 0.07 | 1.30% | 5.36 | 5.47 | 155024 | 8424.58 | 1.80% |
| 2025-07-18 | 5.42 | 5.37 | -0.04 | -0.74% | 5.34 | 5.43 | 124197 | 6669.17 | 1.44% |
| 2025-07-17 | 5.44 | 5.41 | -0.03 | -0.55% | 5.40 | 5.46 | 115367 | 6252.41 | 1.34% |
| 2025-07-16 | 5.44 | 5.44 | 0.01 | 0.18% | 5.40 | 5.46 | 130331 | 7076.58 | 1.51% |
| 2025-07-15 | 5.56 | 5.43 | -0.08 | -1.45% | 5.37 | 5.58 | 250351 | 13590.11 | 2.90% |
| 2025-07-14 | 5.40 | 5.51 | 0.12 | 2.23% | 5.39 | 5.55 | 243743 | 13414.88 | 2.82% |
| 2025-07-11 | 5.41 | 5.39 | -0.01 | -0.19% | 5.31 | 5.43 | 229615 | 12304.92 | 2.66% |
| 2025-07-10 | 5.41 | 5.40 | -0.01 | -0.18% | 5.37 | 5.47 | 188078 | 10192.36 | 2.18% |
| 2025-07-09 | 5.37 | 5.41 | 0.03 | 0.56% | 5.36 | 5.47 | 222790 | 12064.60 | 2.58% |
| 2025-07-08 | 5.40 | 5.38 | -0.03 | -0.55% | 5.30 | 5.41 | 237308 | 12688.53 | 2.75% |
| 2025-07-07 | 5.23 | 5.41 | 0.19 | 3.64% | 5.23 | 5.42 | 356261 | 19045.47 | 4.13% |
| 2025-07-04 | 5.20 | 5.22 | 0.04 | 0.77% | 5.16 | 5.25 | 191393 | 9997.92 | 2.22% |
| 2025-07-03 | 5.12 | 5.18 | 0.06 | 1.17% | 5.11 | 5.18 | 143772 | 7404.93 | 1.67% |
| 2025-07-02 | 5.07 | 5.12 | 0.04 | 0.79% | 5.06 | 5.14 | 112452 | 5749.81 | 1.30% |
| 2025-07-01 | 5.01 | 5.08 | 0.07 | 1.40% | 5.00 | 5.09 | 124019 | 6284.97 | 1.44% |
| 2025-06-30 | 5.01 | 5.01 | 0.00 | 0.00% | 4.99 | 5.04 | 94197 | 4721.75 | 1.09% |
| 2025-06-27 | 4.96 | 5.01 | 0.05 | 1.01% | 4.95 | 5.05 | 96926 | 4857.25 | 1.12% |
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。
