| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.05 | 7.13 | 0.24 | 3.48% | 6.97 | 7.14 | 310826 | 21985.03 | 4.51% | 0.00 |
| 2026-02-02 | 6.98 | 6.89 | -0.16 | -2.27% | 6.88 | 7.15 | 279777 | 19599.21 | 4.06% | 3.00 |
| 2026-01-30 | 7.10 | 7.05 | -0.13 | -1.81% | 6.95 | 7.17 | 363516 | 25666.16 | 5.27% | 0.00 |
| 2026-01-29 | 7.01 | 7.18 | 0.13 | 1.84% | 6.87 | 7.40 | 556982 | 40332.84 | 8.08% | 0.00 |
| 2026-01-28 | 7.12 | 7.05 | -0.12 | -1.67% | 7.03 | 7.29 | 320967 | 22845.47 | 4.66% | 14.00 |
| 2026-01-27 | 7.24 | 7.17 | -0.10 | -1.38% | 7.01 | 7.38 | 353528 | 25200.99 | 5.13% | 20.00 |
| 2026-01-26 | 7.68 | 7.27 | -0.36 | -4.72% | 7.11 | 7.68 | 542625 | 39741.86 | 7.87% | 0.00 |
| 2026-01-23 | 7.41 | 7.63 | 0.24 | 3.25% | 7.35 | 7.71 | 458699 | 34864.26 | 6.66% | 0.00 |
| 2026-01-22 | 7.35 | 7.39 | 0.06 | 0.82% | 7.29 | 7.51 | 370092 | 27409.26 | 5.37% | 0.00 |
| 2026-01-21 | 7.35 | 7.33 | -0.11 | -1.48% | 7.28 | 7.53 | 401859 | 29708.62 | 5.83% | 0.00 |
| 2026-01-20 | 7.71 | 7.44 | -0.21 | -2.75% | 7.36 | 7.78 | 395475 | 29690.28 | 5.74% | 0.00 |
| 2026-01-19 | 7.67 | 7.65 | -0.07 | -0.91% | 7.57 | 7.75 | 353565 | 27097.63 | 5.13% | 0.00 |
| 2026-01-16 | 8.12 | 7.72 | -0.44 | -5.39% | 7.62 | 8.18 | 557381 | 43450.04 | 8.09% | 0.00 |
| 2026-01-15 | 8.30 | 8.16 | -0.32 | -3.77% | 8.00 | 8.47 | 709691 | 57990.98 | 10.30% | 75.00 |
| 2026-01-14 | 8.28 | 8.48 | 0.10 | 1.19% | 8.24 | 8.75 | 1142964 | 97334.20 | 16.58% | 13.00 |
| 2026-01-13 | 8.50 | 8.38 | 0.08 | 0.96% | 7.96 | 8.96 | 1391627 | 117824.38 | 20.19% | 203.00 |
| 2026-01-12 | 8.05 | 8.30 | 0.41 | 5.20% | 7.97 | 8.34 | 1024223 | 83886.28 | 14.86% | 2.00 |
| 2026-01-09 | 7.44 | 7.89 | 0.41 | 5.48% | 7.42 | 7.94 | 899781 | 69827.01 | 13.06% | 0.00 |
| 2026-01-08 | 7.33 | 7.48 | 0.06 | 0.81% | 7.31 | 7.54 | 507494 | 37697.74 | 7.36% | 47.00 |
| 2026-01-07 | 7.38 | 7.42 | 0.02 | 0.27% | 7.32 | 7.65 | 549492 | 40929.81 | 7.97% | 0.00 |
| 2026-01-06 | 7.36 | 7.40 | 0.00 | 0.00% | 7.28 | 7.48 | 508071 | 37526.51 | 7.37% | 0.00 |
| 2026-01-05 | 7.12 | 7.40 | 0.30 | 4.23% | 7.11 | 7.50 | 633215 | 46653.81 | 9.19% | 80.00 |
| 2025-12-31 | 6.97 | 7.10 | 0.08 | 1.14% | 6.96 | 7.24 | 476915 | 33980.11 | 6.92% | 0.00 |
| 2025-12-30 | 7.04 | 7.02 | 0.03 | 0.43% | 6.95 | 7.21 | 444362 | 31497.43 | 6.45% | 0.00 |
| 2025-12-29 | 7.08 | 6.99 | -0.12 | -1.69% | 6.98 | 7.13 | 306678 | 21585.61 | 4.45% | 0.00 |
| 2025-12-26 | 7.18 | 7.11 | -0.10 | -1.39% | 7.03 | 7.23 | 425211 | 30306.53 | 6.17% | 0.00 |
| 2025-12-25 | 7.32 | 7.21 | -0.07 | -0.96% | 7.17 | 7.37 | 407020 | 29417.77 | 5.91% | 0.00 |
| 2025-12-24 | 7.08 | 7.28 | 0.14 | 1.96% | 7.06 | 7.28 | 480063 | 34632.79 | 6.97% | 4.00 |
| 2025-12-23 | 7.09 | 7.14 | 0.02 | 0.28% | 6.89 | 7.24 | 545494 | 38535.72 | 7.91% | 0.00 |
| 2025-12-22 | 7.16 | 7.12 | -0.15 | -2.06% | 7.09 | 7.23 | 430835 | 30842.80 | 6.25% | 0.00 |
| 2025-12-19 | 7.27 | 7.27 | 0.01 | 0.14% | 7.02 | 7.32 | 533749 | 38381.19 | 7.74% | 0.00 |
| 2025-12-18 | 7.06 | 7.26 | 0.09 | 1.26% | 7.02 | 7.43 | 576199 | 41899.06 | 8.36% | 10.00 |
| 2025-12-17 | 7.09 | 7.17 | 0.04 | 0.56% | 6.88 | 7.20 | 613062 | 43256.06 | 8.89% | 30.00 |
| 2025-12-16 | 7.62 | 7.13 | -0.42 | -5.56% | 7.10 | 7.69 | 644279 | 46818.05 | 9.35% | 7.00 |
| 2025-12-15 | 7.43 | 7.55 | 0.04 | 0.53% | 7.35 | 7.72 | 651648 | 49151.05 | 9.45% | 0.00 |
| 2025-12-12 | 7.72 | 7.51 | -0.29 | -3.72% | 7.46 | 7.82 | 587623 | 44581.38 | 8.53% | 0.00 |
| 2025-12-11 | 8.14 | 7.80 | -0.45 | -5.45% | 7.76 | 8.19 | 802374 | 63179.87 | 11.64% | 16.00 |
| 2025-12-10 | 8.19 | 8.25 | 0.11 | 1.35% | 8.03 | 8.50 | 986922 | 81598.04 | 14.32% | 5.00 |
| 2025-12-09 | 7.99 | 8.14 | 0.08 | 0.99% | 7.93 | 8.44 | 1161102 | 95405.72 | 16.85% | 27.00 |
| 2025-12-08 | 7.61 | 8.06 | 0.39 | 5.08% | 7.60 | 8.24 | 1152611 | 92557.68 | 16.72% | 35.00 |
| 2025-12-05 | 7.44 | 7.67 | 0.38 | 5.21% | 7.21 | 7.74 | 908401 | 68586.31 | 13.18% | 22.00 |
| 2025-12-04 | 7.50 | 7.29 | -0.35 | -4.58% | 7.27 | 7.70 | 771032 | 56997.97 | 11.19% | 67.00 |
| 2025-12-03 | 7.78 | 7.64 | -0.33 | -4.14% | 7.54 | 7.98 | 942066 | 72668.15 | 13.67% | 0.00 |
| 2025-12-02 | 7.72 | 7.97 | 0.24 | 3.10% | 7.65 | 8.30 | 1403435 | 112699.85 | 20.36% | 198.00 |
| 2025-12-01 | 7.57 | 7.73 | 0.09 | 1.18% | 7.48 | 7.82 | 973497 | 74432.11 | 14.12% | 45.00 |
| 2025-11-28 | 7.46 | 7.64 | 0.11 | 1.46% | 7.38 | 7.81 | 950401 | 72189.30 | 13.79% | 17.00 |
| 2025-11-27 | 8.06 | 7.53 | -0.55 | -6.81% | 7.51 | 8.14 | 1415482 | 109310.32 | 20.54% | 124.00 |
| 2025-11-26 | 8.66 | 8.08 | -1.01 | -11.11% | 8.02 | 8.84 | 2097092 | 175714.55 | 30.43% | 92.00 |
| 2025-11-25 | 7.78 | 9.09 | 1.14 | 14.34% | 7.78 | 9.54 | 2583095 | 225248.39 | 37.48% | 145.00 |
| 2025-11-24 | 8.00 | 7.95 | 0.18 | 2.32% | 7.47 | 8.09 | 1714670 | 133017.39 | 24.88% | 89.00 |
| 2025-11-21 | 7.12 | 7.77 | 0.63 | 8.82% | 7.09 | 8.57 | 2115102 | 170265.06 | 30.69% | 54.00 |
| 2025-11-20 | 7.38 | 7.14 | -0.33 | -4.42% | 7.13 | 7.43 | 717990 | 51891.45 | 10.42% | 5.00 |
| 2025-11-19 | 7.44 | 7.47 | -0.13 | -1.71% | 7.22 | 7.74 | 864634 | 64172.93 | 12.55% | 42.00 |
| 2025-11-18 | 7.24 | 7.60 | 0.24 | 3.26% | 7.18 | 7.94 | 1272509 | 96407.55 | 18.46% | 0.00 |
| 2025-11-17 | 6.95 | 7.36 | 0.30 | 4.25% | 6.92 | 7.70 | 926700 | 67677.46 | 13.45% | 86.00 |
| 2025-11-14 | 6.91 | 7.06 | 0.14 | 2.02% | 6.87 | 7.28 | 699308 | 49622.52 | 10.15% | 38.00 |
| 2025-11-13 | 6.73 | 6.92 | 0.17 | 2.52% | 6.61 | 6.98 | 449740 | 30660.09 | 6.53% | 152.00 |
| 2025-11-12 | 6.70 | 6.75 | 0.05 | 0.75% | 6.68 | 6.91 | 274652 | 18640.05 | 3.98% | 0.00 |
| 2025-11-11 | 6.76 | 6.70 | -0.11 | -1.62% | 6.67 | 6.81 | 239244 | 16088.50 | 3.47% | 0.00 |
| 2025-11-10 | 6.64 | 6.81 | 0.18 | 2.71% | 6.62 | 6.88 | 311389 | 21138.00 | 4.52% | 0.00 |
| 2025-11-07 | 6.63 | 6.63 | -0.04 | -0.60% | 6.60 | 6.73 | 167854 | 11177.92 | 2.44% | 13.00 |
| 2025-11-06 | 6.80 | 6.67 | -0.17 | -2.49% | 6.64 | 6.84 | 238488 | 15936.82 | 3.46% | 0.00 |
| 2025-11-05 | 6.70 | 6.84 | 0.02 | 0.29% | 6.67 | 6.89 | 303676 | 20698.03 | 4.41% | 14.00 |
| 2025-11-04 | 6.69 | 6.82 | 0.08 | 1.19% | 6.59 | 6.86 | 352041 | 23756.73 | 5.11% | 29.00 |
| 2025-11-03 | 6.57 | 6.74 | 0.17 | 2.59% | 6.53 | 6.81 | 376574 | 25262.11 | 5.46% | 31.00 |
| 2025-10-31 | 6.35 | 6.57 | 0.27 | 4.29% | 6.34 | 6.73 | 312939 | 20474.40 | 4.54% | 52.00 |
| 2025-10-30 | 6.48 | 6.30 | -0.19 | -2.93% | 6.30 | 6.49 | 197839 | 12576.91 | 2.87% | 0.00 |
| 2025-10-29 | 6.46 | 6.49 | -0.09 | -1.37% | 6.40 | 6.51 | 273612 | 17635.15 | 3.97% | 0.00 |
| 2025-10-28 | 6.44 | 6.58 | 0.21 | 3.30% | 6.41 | 6.82 | 505230 | 33555.75 | 7.33% | 38.00 |
| 2025-10-27 | 6.32 | 6.37 | 0.08 | 1.27% | 6.26 | 6.40 | 179466 | 11354.31 | 2.60% | 0.00 |
| 2025-10-24 | 6.32 | 6.29 | -0.03 | -0.47% | 6.26 | 6.34 | 98318 | 6185.52 | 1.43% | 0.00 |
| 2025-10-23 | 6.26 | 6.32 | 0.06 | 0.96% | 6.18 | 6.32 | 116390 | 7259.20 | 1.69% | 0.00 |
| 2025-10-22 | 6.27 | 6.26 | -0.03 | -0.48% | 6.23 | 6.33 | 89282 | 5606.07 | 1.30% | 0.00 |
| 2025-10-21 | 6.17 | 6.29 | 0.12 | 1.94% | 6.13 | 6.29 | 116764 | 7278.29 | 1.69% | 0.00 |
| 2025-10-20 | 6.15 | 6.17 | 0.08 | 1.31% | 6.11 | 6.19 | 112683 | 6939.02 | 1.63% | 0.00 |
| 2025-10-17 | 6.23 | 6.09 | -0.15 | -2.40% | 6.08 | 6.27 | 115374 | 7109.10 | 1.67% | 0.00 |
| 2025-10-16 | 6.31 | 6.24 | -0.10 | -1.58% | 6.22 | 6.35 | 95101 | 5949.89 | 1.38% | 0.00 |
| 2025-10-15 | 6.23 | 6.34 | 0.10 | 1.60% | 6.21 | 6.34 | 111127 | 6994.11 | 1.61% | 0.00 |
| 2025-10-14 | 6.31 | 6.24 | -0.07 | -1.11% | 6.22 | 6.42 | 159563 | 10094.53 | 2.32% | 13.00 |
| 2025-10-13 | 6.17 | 6.31 | -0.14 | -2.17% | 6.05 | 6.31 | 160341 | 9975.02 | 2.33% | 0.00 |
富春股份(300299)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。
