| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 4.98 | 4.96 | -0.02 | -0.40% | 4.93 | 5.00 | 79760 | 3960.21 | 0.92% |
| 2025-06-25 | 4.99 | 4.98 | 0.01 | 0.20% | 4.94 | 5.00 | 86580 | 4302.07 | 1.00% |
| 2025-06-24 | 4.89 | 4.97 | 0.08 | 1.64% | 4.87 | 4.98 | 96631 | 4782.42 | 1.12% |
| 2025-06-23 | 4.84 | 4.89 | 0.02 | 0.41% | 4.84 | 4.90 | 84151 | 4100.73 | 0.98% |
| 2025-06-20 | 4.86 | 4.87 | 0.02 | 0.41% | 4.83 | 4.90 | 97691 | 4757.65 | 1.13% |
| 2025-06-19 | 5.02 | 4.85 | -0.17 | -3.39% | 4.84 | 5.04 | 164320 | 8077.26 | 1.90% |
| 2025-06-18 | 5.11 | 5.02 | -0.09 | -1.76% | 5.00 | 5.12 | 98828 | 4978.65 | 1.15% |
| 2025-06-17 | 5.10 | 5.11 | 0.01 | 0.20% | 5.07 | 5.13 | 83794 | 4273.32 | 0.97% |
| 2025-06-16 | 5.04 | 5.10 | 0.04 | 0.79% | 5.03 | 5.14 | 133688 | 6817.65 | 1.55% |
| 2025-06-13 | 5.10 | 5.06 | -0.06 | -1.17% | 5.06 | 5.15 | 118014 | 6020.61 | 1.37% |
| 2025-06-12 | 5.13 | 5.12 | -0.02 | -0.39% | 5.08 | 5.15 | 118859 | 6076.04 | 1.38% |
| 2025-06-11 | 5.15 | 5.14 | 0.00 | 0.00% | 5.12 | 5.17 | 119978 | 6178.81 | 1.39% |
| 2025-06-10 | 5.15 | 5.14 | -0.01 | -0.19% | 5.07 | 5.17 | 144888 | 7432.23 | 1.68% |
| 2025-06-09 | 5.18 | 5.15 | -0.03 | -0.58% | 5.12 | 5.18 | 128841 | 6623.36 | 1.49% |
| 2025-06-06 | 5.18 | 5.18 | 0.00 | 0.00% | 5.13 | 5.19 | 117775 | 6070.37 | 1.36% |
| 2025-06-05 | 5.21 | 5.18 | -0.02 | -0.38% | 5.15 | 5.25 | 145118 | 7526.22 | 1.68% |
| 2025-06-04 | 5.21 | 5.20 | -0.01 | -0.19% | 5.16 | 5.23 | 151576 | 7856.46 | 1.76% |
| 2025-06-03 | 5.05 | 5.21 | 0.14 | 2.76% | 5.02 | 5.25 | 241712 | 12417.70 | 2.80% |
| 2025-05-30 | 5.15 | 5.07 | -0.07 | -1.36% | 5.05 | 5.19 | 125669 | 6411.23 | 1.46% |
| 2025-05-29 | 5.12 | 5.14 | 0.01 | 0.19% | 5.09 | 5.17 | 166163 | 8532.89 | 1.93% |
| 2025-05-28 | 5.06 | 5.13 | 0.07 | 1.38% | 5.06 | 5.23 | 203017 | 10460.00 | 2.35% |
| 2025-05-27 | 5.00 | 5.06 | 0.06 | 1.20% | 5.00 | 5.10 | 168223 | 8516.16 | 1.95% |
| 2025-05-26 | 5.06 | 5.15 | 0.08 | 1.58% | 5.06 | 5.15 | 131274 | 6725.28 | 1.52% |
| 2025-05-23 | 5.13 | 5.07 | -0.07 | -1.36% | 5.07 | 5.18 | 154049 | 7892.44 | 1.78% |
| 2025-05-22 | 5.28 | 5.14 | -0.14 | -2.65% | 5.13 | 5.28 | 225297 | 11676.92 | 2.61% |
| 2025-05-21 | 5.24 | 5.28 | 0.03 | 0.57% | 5.22 | 5.32 | 240006 | 12669.24 | 2.78% |
| 2025-05-20 | 5.25 | 5.25 | -0.01 | -0.19% | 5.18 | 5.27 | 211228 | 11027.33 | 2.45% |
| 2025-05-19 | 5.22 | 5.26 | 0.03 | 0.57% | 5.19 | 5.29 | 167221 | 8772.46 | 1.94% |
| 2025-05-16 | 5.18 | 5.23 | 0.06 | 1.16% | 5.16 | 5.33 | 248045 | 13028.00 | 2.87% |
| 2025-05-15 | 5.20 | 5.17 | -0.05 | -0.96% | 5.16 | 5.23 | 156082 | 8101.18 | 1.81% |
| 2025-05-14 | 5.20 | 5.22 | 0.02 | 0.38% | 5.14 | 5.22 | 173081 | 8968.43 | 2.01% |
| 2025-05-13 | 5.22 | 5.20 | 0.00 | 0.00% | 5.14 | 5.24 | 206114 | 10678.20 | 2.39% |
| 2025-05-12 | 5.28 | 5.20 | -0.06 | -1.14% | 5.18 | 5.30 | 215952 | 11253.79 | 2.50% |
| 2025-05-09 | 5.27 | 5.26 | -0.01 | -0.19% | 5.23 | 5.32 | 233617 | 12324.55 | 2.71% |
| 2025-05-08 | 5.25 | 5.27 | 0.00 | 0.00% | 5.21 | 5.32 | 232687 | 12265.39 | 2.70% |
| 2025-05-07 | 5.30 | 5.27 | 0.02 | 0.38% | 5.21 | 5.35 | 324870 | 17147.11 | 3.76% |
| 2025-05-06 | 5.18 | 5.25 | 0.10 | 1.94% | 5.16 | 5.25 | 345210 | 17969.75 | 4.00% |
| 2025-04-30 | 5.28 | 5.15 | -0.17 | -3.20% | 5.14 | 5.34 | 419029 | 21889.12 | 4.86% |
| 2025-04-29 | 5.39 | 5.32 | -0.07 | -1.30% | 5.23 | 5.44 | 501759 | 26573.66 | 5.81% |
| 2025-04-28 | 5.64 | 5.39 | -0.32 | -5.60% | 5.37 | 5.66 | 735288 | 40184.66 | 8.52% |
| 2025-04-25 | 5.40 | 5.71 | 0.32 | 5.94% | 5.33 | 5.93 | 1090614 | 61069.88 | 12.64% |
| 2025-04-24 | 5.25 | 5.39 | 0.12 | 2.28% | 5.24 | 5.45 | 737131 | 39526.06 | 8.54% |
| 2025-04-23 | 5.30 | 5.27 | -0.09 | -1.68% | 5.23 | 5.48 | 768660 | 41014.20 | 8.91% |
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。
