| 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 | 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 |
| 2025-10-10 | 6.44 | 6.45 | -0.01 | -0.15% | 6.41 | 6.51 | 133793 | 8636.25 | 1.94% | 0.00 |
| 2025-10-09 | 6.49 | 6.46 | -0.04 | -0.62% | 6.40 | 6.50 | 154753 | 9985.04 | 2.25% | 0.00 |
| 2025-09-30 | 6.59 | 6.50 | -0.06 | -0.91% | 6.49 | 6.66 | 161162 | 10564.03 | 2.34% | 10.00 |
| 2025-09-29 | 6.51 | 6.56 | 0.02 | 0.31% | 6.45 | 6.59 | 146626 | 9578.72 | 2.13% | 0.00 |
| 2025-09-26 | 6.63 | 6.54 | -0.15 | -2.24% | 6.49 | 6.66 | 192747 | 12651.83 | 2.80% | 0.00 |
| 2025-09-25 | 6.60 | 6.69 | 0.06 | 0.90% | 6.58 | 6.92 | 291149 | 19730.00 | 4.22% | 0.00 |
| 2025-09-24 | 6.46 | 6.63 | 0.10 | 1.53% | 6.44 | 6.65 | 181470 | 11939.45 | 2.63% | 1.00 |
| 2025-09-23 | 6.68 | 6.53 | -0.19 | -2.83% | 6.39 | 6.70 | 275107 | 17866.50 | 3.99% | 0.00 |
| 2025-09-22 | 6.77 | 6.72 | -0.05 | -0.74% | 6.61 | 6.79 | 228639 | 15267.89 | 3.32% | 0.00 |
| 2025-09-19 | 6.81 | 6.77 | -0.09 | -1.31% | 6.74 | 6.93 | 243869 | 16585.17 | 3.54% | 22.00 |
| 2025-09-18 | 7.05 | 6.86 | -0.20 | -2.83% | 6.80 | 7.22 | 480635 | 33790.68 | 6.97% | 11.00 |
| 2025-09-17 | 7.15 | 7.06 | -0.20 | -2.75% | 7.03 | 7.22 | 536897 | 38035.90 | 7.79% | 50.00 |
| 2025-09-16 | 7.15 | 7.26 | 0.29 | 4.16% | 7.04 | 7.67 | 983714 | 72125.77 | 14.27% | 35.00 |
| 2025-09-15 | 6.74 | 6.97 | 0.19 | 2.80% | 6.70 | 7.03 | 502880 | 34726.19 | 7.30% | 0.00 |
| 2025-09-12 | 6.81 | 6.78 | -0.07 | -1.02% | 6.73 | 6.88 | 266406 | 18088.34 | 3.87% | 0.00 |
| 2025-09-11 | 6.76 | 6.85 | 0.08 | 1.18% | 6.58 | 6.85 | 296385 | 19976.40 | 4.30% | 0.00 |
| 2025-09-10 | 6.66 | 6.77 | 0.09 | 1.35% | 6.61 | 6.83 | 232938 | 15766.24 | 3.38% | 0.00 |
| 2025-09-09 | 6.79 | 6.68 | -0.12 | -1.76% | 6.64 | 6.83 | 215895 | 14527.45 | 3.13% | 0.00 |
| 2025-09-08 | 6.71 | 6.80 | 0.05 | 0.74% | 6.67 | 6.80 | 248857 | 16779.45 | 3.61% | 0.00 |
| 2025-09-05 | 6.66 | 6.75 | 0.11 | 1.66% | 6.48 | 6.75 | 279761 | 18580.95 | 4.06% | 0.00 |
| 2025-09-04 | 6.60 | 6.64 | 0.06 | 0.91% | 6.55 | 6.75 | 305406 | 20375.15 | 4.43% | 0.00 |
| 2025-09-03 | 6.79 | 6.58 | -0.18 | -2.66% | 6.57 | 6.87 | 308623 | 20773.63 | 4.48% | 0.00 |
| 2025-09-02 | 6.96 | 6.76 | -0.24 | -3.43% | 6.66 | 7.00 | 382121 | 25873.97 | 5.54% | 0.00 |
| 2025-09-01 | 6.96 | 7.00 | 0.04 | 0.57% | 6.92 | 7.05 | 345917 | 24142.74 | 5.02% | 0.00 |
| 2025-08-29 | 7.13 | 6.96 | -0.24 | -3.33% | 6.95 | 7.16 | 441522 | 31051.98 | 6.41% | 4.00 |
| 2025-08-28 | 7.34 | 7.20 | -0.15 | -2.04% | 6.90 | 7.45 | 694103 | 49772.18 | 10.07% | 0.00 |
| 2025-08-27 | 7.79 | 7.35 | -0.55 | -6.96% | 7.32 | 7.88 | 889482 | 67894.28 | 12.91% | 14.00 |
| 2025-08-26 | 7.65 | 7.90 | 0.25 | 3.27% | 7.55 | 8.07 | 1038892 | 82132.52 | 15.08% | 36.00 |
| 2025-08-25 | 7.64 | 7.65 | -0.03 | -0.39% | 7.53 | 7.69 | 513796 | 39118.50 | 7.46% | 44.00 |
| 2025-08-22 | 7.67 | 7.68 | -0.04 | -0.52% | 7.60 | 7.73 | 385083 | 29512.49 | 5.59% | 40.00 |
| 2025-08-21 | 7.77 | 7.72 | 0.00 | 0.00% | 7.62 | 7.85 | 445127 | 34395.03 | 6.46% | 0.00 |
| 2025-08-20 | 7.67 | 7.72 | 0.03 | 0.39% | 7.60 | 7.81 | 483900 | 37232.10 | 7.02% | 10.00 |
| 2025-08-19 | 7.70 | 7.69 | -0.08 | -1.03% | 7.61 | 7.85 | 619568 | 47877.99 | 8.99% | 0.00 |
| 2025-08-18 | 7.49 | 7.77 | 0.29 | 3.88% | 7.48 | 7.77 | 748494 | 57065.69 | 10.86% | 14.00 |
| 2025-08-15 | 7.28 | 7.48 | 0.18 | 2.47% | 7.22 | 7.55 | 574306 | 42572.66 | 8.34% | 10.00 |
| 2025-08-14 | 7.38 | 7.30 | -0.06 | -0.82% | 7.30 | 7.54 | 540464 | 40162.50 | 7.84% | 0.00 |
| 2025-08-13 | 7.39 | 7.36 | -0.02 | -0.27% | 7.32 | 7.49 | 313015 | 23150.34 | 4.54% | 3.00 |
| 2025-08-12 | 7.49 | 7.38 | -0.11 | -1.47% | 7.37 | 7.54 | 279049 | 20722.25 | 4.05% | 0.00 |
| 2025-08-11 | 7.32 | 7.49 | 0.15 | 2.04% | 7.31 | 7.55 | 359347 | 26756.88 | 5.22% | 2.00 |
| 2025-08-08 | 7.49 | 7.34 | -0.20 | -2.65% | 7.29 | 7.55 | 401821 | 29630.40 | 5.83% | 10.00 |
| 2025-08-07 | 7.49 | 7.54 | -0.03 | -0.40% | 7.43 | 7.58 | 459847 | 34518.05 | 6.67% | 135.00 |
| 2025-08-06 | 7.35 | 7.57 | 0.25 | 3.42% | 7.32 | 7.69 | 730257 | 55093.31 | 10.60% | 0.00 |
| 2025-08-05 | 7.25 | 7.32 | 0.06 | 0.83% | 7.22 | 7.40 | 406258 | 29728.11 | 5.90% | 32.00 |
| 2025-08-04 | 7.08 | 7.26 | 0.09 | 1.26% | 7.00 | 7.26 | 315139 | 22600.66 | 4.57% | 20.00 |
| 2025-08-01 | 7.10 | 7.17 | 0.03 | 0.42% | 7.04 | 7.19 | 295706 | 21040.93 | 4.29% | 35.00 |
| 2025-07-31 | 7.34 | 7.14 | -0.14 | -1.92% | 7.10 | 7.35 | 365465 | 26355.30 | 5.30% | 1.00 |
| 2025-07-30 | 7.22 | 7.28 | -0.01 | -0.14% | 7.12 | 7.35 | 511240 | 37031.78 | 7.42% | 0.00 |
| 2025-07-29 | 7.19 | 7.29 | 0.09 | 1.25% | 7.02 | 7.29 | 461824 | 33094.95 | 6.70% | 44.00 |
| 2025-07-28 | 7.16 | 7.20 | 0.04 | 0.56% | 7.11 | 7.26 | 297807 | 21416.13 | 4.32% | 0.00 |
| 2025-07-25 | 7.20 | 7.16 | -0.03 | -0.42% | 7.11 | 7.29 | 255950 | 18348.65 | 3.71% | 0.00 |
| 2025-07-24 | 7.05 | 7.19 | 0.15 | 2.13% | 7.04 | 7.20 | 287187 | 20463.81 | 4.17% | 6.00 |
| 2025-07-23 | 7.10 | 7.04 | -0.11 | -1.54% | 7.04 | 7.15 | 273883 | 19412.62 | 3.98% | 0.00 |
| 2025-07-22 | 7.28 | 7.15 | -0.15 | -2.05% | 7.08 | 7.29 | 380965 | 27253.77 | 5.53% | 0.00 |
| 2025-07-21 | 7.21 | 7.30 | 0.07 | 0.97% | 7.18 | 7.39 | 332007 | 24220.79 | 4.82% | 46.00 |
| 2025-07-18 | 7.33 | 7.23 | -0.08 | -1.09% | 7.15 | 7.40 | 399014 | 28914.63 | 5.79% | 5.00 |
| 2025-07-17 | 7.25 | 7.31 | -0.02 | -0.27% | 7.21 | 7.36 | 335474 | 24493.23 | 4.87% | 0.00 |
| 2025-07-16 | 7.29 | 7.33 | 0.03 | 0.41% | 7.26 | 7.55 | 483472 | 35777.91 | 7.02% | 1.00 |
| 2025-07-15 | 7.29 | 7.30 | 0.00 | 0.00% | 7.20 | 7.40 | 400303 | 29176.26 | 5.81% | 0.00 |
| 2025-07-14 | 7.46 | 7.30 | -0.20 | -2.67% | 7.23 | 7.50 | 456676 | 33353.68 | 6.63% | 38.00 |
| 2025-07-11 | 7.49 | 7.50 | -0.01 | -0.13% | 7.32 | 7.58 | 386871 | 28844.11 | 5.62% | 0.00 |
| 2025-07-10 | 7.53 | 7.51 | -0.06 | -0.79% | 7.42 | 7.64 | 438528 | 32944.13 | 6.36% | 0.00 |
| 2025-07-09 | 7.63 | 7.57 | -0.09 | -1.17% | 7.54 | 7.73 | 624575 | 47536.72 | 9.07% | 1.00 |
| 2025-07-08 | 7.37 | 7.66 | 0.32 | 4.36% | 7.30 | 7.78 | 965353 | 73612.48 | 14.01% | 26.00 |
| 2025-07-07 | 7.30 | 7.34 | -0.06 | -0.81% | 7.26 | 7.48 | 420277 | 30930.83 | 6.10% | 0.00 |
| 2025-07-04 | 7.38 | 7.40 | -0.05 | -0.67% | 7.35 | 7.59 | 601933 | 44901.24 | 8.74% | 14.00 |
| 2025-07-03 | 7.61 | 7.45 | -0.15 | -1.97% | 7.32 | 7.63 | 605415 | 45005.05 | 8.79% | 0.00 |
| 2025-07-02 | 7.50 | 7.60 | 0.03 | 0.40% | 7.40 | 7.80 | 841140 | 64042.20 | 12.21% | 20.00 |
| 2025-07-01 | 7.69 | 7.57 | -0.11 | -1.43% | 7.46 | 7.69 | 671564 | 50780.61 | 9.75% | 50.00 |
| 2025-06-30 | 7.31 | 7.68 | 0.32 | 4.35% | 7.31 | 7.75 | 1053402 | 80166.71 | 15.29% | 303.00 |
| 2025-06-27 | 7.28 | 7.36 | 0.05 | 0.68% | 7.22 | 7.43 | 496315 | 36471.07 | 7.20% | 10.00 |
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。
