| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 5.42 | 5.36 | 0.10 | 1.90% | 5.30 | 5.68 | 1189685 | 65116.91 | 13.78% |
| 2025-04-21 | 4.92 | 5.26 | 0.48 | 10.04% | 4.92 | 5.26 | 369640 | 19095.04 | 4.28% |
| 2025-04-18 | 4.77 | 4.78 | 0.00 | 0.00% | 4.72 | 4.81 | 131818 | 6285.72 | 1.53% |
| 2025-04-17 | 4.84 | 4.78 | -0.06 | -1.24% | 4.78 | 4.87 | 148731 | 7167.61 | 1.72% |
| 2025-04-16 | 4.80 | 4.84 | 0.01 | 0.21% | 4.76 | 4.87 | 227576 | 10970.89 | 2.64% |
| 2025-04-15 | 4.90 | 4.83 | 0.11 | 2.33% | 4.70 | 4.90 | 336808 | 16080.88 | 3.90% |
| 2025-04-14 | 4.61 | 4.72 | 0.16 | 3.51% | 4.59 | 4.72 | 163198 | 7618.05 | 1.89% |
| 2025-04-11 | 4.52 | 4.56 | 0.02 | 0.44% | 4.50 | 4.61 | 141752 | 6473.41 | 1.64% |
| 2025-04-10 | 4.54 | 4.54 | 0.05 | 1.11% | 4.52 | 4.64 | 164144 | 7507.86 | 1.90% |
| 2025-04-09 | 4.43 | 4.49 | 0.01 | 0.22% | 4.21 | 4.53 | 224743 | 9825.30 | 2.60% |
| 2025-04-08 | 4.56 | 4.48 | -0.08 | -1.75% | 4.41 | 4.62 | 234513 | 10537.41 | 2.72% |
| 2025-04-07 | 4.86 | 4.56 | -0.51 | -10.06% | 4.56 | 4.86 | 200323 | 9325.20 | 2.32% |
| 2025-04-03 | 4.97 | 5.07 | 0.07 | 1.40% | 4.96 | 5.08 | 120575 | 6061.18 | 1.40% |
| 2025-04-02 | 5.00 | 5.00 | 0.00 | 0.00% | 4.95 | 5.02 | 101921 | 5084.94 | 1.18% |
| 2025-04-01 | 4.95 | 5.00 | 0.09 | 1.83% | 4.93 | 5.04 | 129904 | 6491.25 | 1.51% |
| 2025-03-31 | 4.92 | 4.91 | -0.06 | -1.21% | 4.85 | 4.99 | 112201 | 5516.38 | 1.30% |
| 2025-03-28 | 5.03 | 4.97 | -0.06 | -1.19% | 4.94 | 5.12 | 138486 | 6931.03 | 1.60% |
| 2025-03-27 | 5.09 | 5.03 | -0.05 | -0.98% | 5.01 | 5.11 | 121773 | 6137.02 | 1.41% |
| 2025-03-26 | 5.13 | 5.08 | -0.06 | -1.17% | 5.07 | 5.14 | 119188 | 6080.76 | 1.38% |
| 2025-03-25 | 5.10 | 5.14 | 0.05 | 0.98% | 5.05 | 5.15 | 154559 | 7904.66 | 1.79% |
| 2025-03-24 | 5.17 | 5.09 | -0.04 | -0.78% | 5.00 | 5.18 | 173220 | 8784.19 | 2.01% |
| 2025-03-21 | 5.18 | 5.13 | -0.07 | -1.35% | 5.10 | 5.23 | 215962 | 11139.00 | 2.50% |
| 2025-03-20 | 5.18 | 5.20 | -0.01 | -0.19% | 5.18 | 5.25 | 148019 | 7723.58 | 1.72% |
| 2025-03-19 | 5.19 | 5.21 | 0.01 | 0.19% | 5.15 | 5.25 | 161314 | 8400.45 | 1.87% |
| 2025-03-18 | 5.23 | 5.20 | -0.04 | -0.76% | 5.17 | 5.27 | 199417 | 10375.48 | 2.31% |
| 2025-03-17 | 5.06 | 5.24 | 0.17 | 3.35% | 5.04 | 5.31 | 317147 | 16431.91 | 3.67% |
| 2025-03-14 | 5.10 | 5.07 | 0.01 | 0.20% | 5.00 | 5.14 | 233215 | 11779.09 | 2.70% |
| 2025-03-13 | 4.97 | 5.06 | 0.08 | 1.61% | 4.93 | 5.06 | 239373 | 11950.81 | 2.77% |
| 2025-03-12 | 4.91 | 4.98 | 0.07 | 1.43% | 4.88 | 4.98 | 177441 | 8762.17 | 2.06% |
| 2025-03-11 | 4.85 | 4.91 | 0.01 | 0.20% | 4.82 | 4.91 | 105097 | 5121.69 | 1.22% |
| 2025-03-10 | 4.86 | 4.90 | 0.02 | 0.41% | 4.86 | 4.94 | 156235 | 7667.22 | 1.81% |
| 2025-03-07 | 4.89 | 4.88 | 0.02 | 0.41% | 4.83 | 4.93 | 206251 | 10078.68 | 2.39% |
| 2025-03-06 | 4.79 | 4.86 | 0.07 | 1.46% | 4.76 | 4.88 | 201659 | 9740.70 | 2.34% |
| 2025-03-05 | 4.80 | 4.79 | -0.01 | -0.21% | 4.70 | 4.80 | 153807 | 7304.72 | 1.78% |
| 2025-03-04 | 4.75 | 4.80 | 0.03 | 0.63% | 4.73 | 4.81 | 162483 | 7750.41 | 1.88% |
| 2025-03-03 | 4.87 | 4.77 | -0.06 | -1.24% | 4.75 | 4.89 | 269739 | 12954.98 | 3.13% |
| 2025-02-28 | 4.84 | 4.83 | -0.04 | -0.82% | 4.82 | 4.93 | 333537 | 16272.70 | 3.86% |
| 2025-02-27 | 4.99 | 4.87 | -0.18 | -3.56% | 4.81 | 5.05 | 514215 | 25175.40 | 5.96% |
| 2025-02-26 | 4.63 | 5.05 | 0.46 | 10.02% | 4.60 | 5.05 | 193135 | 9542.29 | 2.24% |
| 2025-02-25 | 4.65 | 4.59 | -0.05 | -1.08% | 4.58 | 4.66 | 69020 | 3189.66 | 0.80% |
| 2025-02-24 | 4.58 | 4.64 | 0.07 | 1.53% | 4.57 | 4.72 | 129065 | 6018.86 | 1.50% |
| 2025-02-21 | 4.59 | 4.57 | -0.03 | -0.65% | 4.55 | 4.61 | 73940 | 3379.74 | 0.86% |
| 2025-02-20 | 4.59 | 4.60 | 0.00 | 0.00% | 4.55 | 4.63 | 76840 | 3531.51 | 0.89% |
| 2025-02-19 | 4.60 | 4.60 | 0.00 | 0.00% | 4.57 | 4.62 | 71383 | 3278.99 | 0.83% |
| 2025-02-18 | 4.70 | 4.60 | -0.10 | -2.13% | 4.57 | 4.71 | 88910 | 4124.28 | 1.03% |
| 2025-02-17 | 4.61 | 4.70 | 0.07 | 1.51% | 4.61 | 4.70 | 85404 | 3984.57 | 0.99% |
| 2025-02-14 | 4.67 | 4.63 | -0.05 | -1.07% | 4.61 | 4.68 | 78244 | 3628.44 | 0.91% |
| 2025-02-13 | 4.71 | 4.68 | -0.05 | -1.06% | 4.67 | 4.75 | 72920 | 3426.80 | 0.84% |
| 2025-02-12 | 4.74 | 4.73 | -0.03 | -0.63% | 4.69 | 4.79 | 96429 | 4559.74 | 1.12% |
| 2025-02-11 | 4.76 | 4.76 | 0.01 | 0.21% | 4.71 | 4.78 | 86648 | 4103.07 | 1.00% |
| 2025-02-10 | 4.69 | 4.75 | 0.06 | 1.28% | 4.69 | 4.76 | 91929 | 4348.61 | 1.07% |
| 2025-02-07 | 4.66 | 4.69 | 0.01 | 0.21% | 4.65 | 4.73 | 137168 | 6432.89 | 1.59% |
| 2025-02-06 | 4.67 | 4.68 | 0.01 | 0.21% | 4.61 | 4.70 | 117222 | 5443.99 | 1.36% |
| 2025-02-05 | 4.81 | 4.67 | -0.11 | -2.30% | 4.65 | 4.83 | 129652 | 6111.92 | 1.50% |
| 2025-01-27 | 4.68 | 4.78 | 0.11 | 2.36% | 4.66 | 4.80 | 114524 | 5468.35 | 1.33% |
| 2025-01-24 | 4.65 | 4.67 | 0.02 | 0.43% | 4.57 | 4.72 | 114740 | 5324.78 | 1.33% |
| 2025-01-23 | 4.63 | 4.65 | 0.05 | 1.09% | 4.63 | 4.72 | 92317 | 4317.20 | 1.07% |
| 2025-01-22 | 4.62 | 4.60 | -0.02 | -0.43% | 4.57 | 4.63 | 64969 | 2985.85 | 0.75% |
| 2025-01-21 | 4.72 | 4.62 | -0.09 | -1.91% | 4.60 | 4.72 | 65567 | 3045.36 | 0.76% |
| 2025-01-20 | 4.66 | 4.71 | 0.07 | 1.51% | 4.61 | 4.72 | 104719 | 4907.61 | 1.21% |
| 2025-01-17 | 4.61 | 4.64 | 0.00 | 0.00% | 4.58 | 4.65 | 50392 | 2332.68 | 0.58% |
| 2025-01-16 | 4.61 | 4.64 | 0.05 | 1.09% | 4.57 | 4.65 | 78744 | 3639.69 | 0.91% |
| 2025-01-15 | 4.61 | 4.59 | 0.01 | 0.22% | 4.55 | 4.64 | 59210 | 2714.71 | 0.69% |
| 2025-01-14 | 4.46 | 4.58 | 0.12 | 2.69% | 4.46 | 4.59 | 82365 | 3738.31 | 0.95% |
| 2025-01-13 | 4.41 | 4.46 | 0.02 | 0.45% | 4.34 | 4.47 | 61379 | 2712.63 | 0.71% |
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。
