| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.80 | 5.91 | 0.01 | 0.17% | 5.75 | 6.03 | 200563 | 11891.76 | 3.10% | 10.00 |
| 2025-04-02 | 5.81 | 5.90 | 0.07 | 1.20% | 5.81 | 6.04 | 181432 | 10787.11 | 2.81% | 0.00 |
| 2025-04-01 | 5.83 | 5.83 | 0.04 | 0.69% | 5.79 | 5.93 | 143583 | 8412.02 | 2.22% | 0.00 |
| 2025-03-31 | 5.88 | 5.79 | -0.13 | -2.20% | 5.66 | 5.88 | 207809 | 11937.86 | 3.21% | 0.00 |
| 2025-03-28 | 6.03 | 5.92 | -0.10 | -1.66% | 5.91 | 6.09 | 180237 | 10791.42 | 2.79% | 20.00 |
| 2025-03-27 | 6.06 | 6.02 | -0.05 | -0.82% | 5.92 | 6.11 | 160296 | 9682.45 | 2.48% | 0.00 |
| 2025-03-26 | 6.01 | 6.07 | 0.04 | 0.66% | 6.00 | 6.14 | 149354 | 9083.91 | 2.31% | 0.00 |
| 2025-03-25 | 6.15 | 6.03 | -0.14 | -2.27% | 5.95 | 6.17 | 218280 | 13175.54 | 3.38% | 0.00 |
| 2025-03-24 | 6.31 | 6.17 | -0.12 | -1.91% | 5.89 | 6.33 | 370585 | 22630.29 | 5.73% | 10.00 |
| 2025-03-21 | 6.47 | 6.29 | -0.22 | -3.38% | 6.26 | 6.48 | 339709 | 21592.25 | 5.25% | 0.00 |
| 2025-03-20 | 6.62 | 6.51 | -0.16 | -2.40% | 6.50 | 6.76 | 327700 | 21661.99 | 5.07% | 10.00 |
| 2025-03-19 | 6.69 | 6.67 | -0.08 | -1.19% | 6.62 | 6.75 | 342039 | 22804.75 | 5.29% | 0.00 |
| 2025-03-18 | 6.83 | 6.75 | -0.04 | -0.59% | 6.60 | 6.88 | 504694 | 33904.72 | 7.81% | 0.00 |
| 2025-03-17 | 7.01 | 6.79 | -0.11 | -1.59% | 6.73 | 7.15 | 658242 | 45237.99 | 10.18% | 40.00 |
| 2025-03-14 | 6.39 | 6.90 | 0.49 | 7.64% | 6.39 | 6.94 | 951796 | 63790.60 | 14.72% | 90.00 |
| 2025-03-13 | 6.65 | 6.41 | -0.22 | -3.32% | 6.28 | 6.72 | 459537 | 29697.86 | 7.11% | 1.00 |
| 2025-03-12 | 6.52 | 6.63 | 0.11 | 1.69% | 6.47 | 6.79 | 559888 | 37234.16 | 8.66% | 0.00 |
| 2025-03-11 | 6.26 | 6.52 | 0.14 | 2.19% | 6.20 | 6.56 | 414104 | 26730.46 | 6.40% | 30.00 |
| 2025-03-10 | 6.40 | 6.38 | -0.05 | -0.78% | 6.28 | 6.44 | 280369 | 17815.83 | 4.34% | 0.00 |
| 2025-03-07 | 6.62 | 6.43 | -0.21 | -3.16% | 6.38 | 6.65 | 412421 | 26868.64 | 6.38% | 0.00 |
| 2025-03-06 | 6.28 | 6.64 | 0.39 | 6.24% | 6.28 | 6.68 | 679933 | 44517.90 | 10.52% | 30.00 |
| 2025-03-05 | 6.29 | 6.25 | -0.04 | -0.64% | 6.13 | 6.32 | 272772 | 16940.75 | 4.22% | 30.00 |
| 2025-03-04 | 6.15 | 6.29 | 0.07 | 1.13% | 6.12 | 6.30 | 292030 | 18206.61 | 4.52% | 0.00 |
| 2025-03-03 | 6.22 | 6.22 | 0.01 | 0.16% | 6.03 | 6.47 | 455807 | 28555.54 | 7.05% | 5.00 |
| 2025-02-28 | 6.74 | 6.21 | -0.72 | -10.39% | 6.14 | 6.85 | 745726 | 48401.39 | 11.53% | 0.00 |
| 2025-02-27 | 6.60 | 6.93 | 0.29 | 4.37% | 6.56 | 7.06 | 992892 | 68342.00 | 15.36% | 86.00 |
| 2025-02-26 | 6.62 | 6.64 | 0.09 | 1.37% | 6.57 | 6.78 | 523796 | 34986.63 | 8.10% | 0.00 |
| 2025-02-25 | 6.55 | 6.55 | -0.13 | -1.95% | 6.45 | 6.71 | 473829 | 31133.95 | 7.33% | 26.00 |
| 2025-02-24 | 6.66 | 6.68 | -0.05 | -0.74% | 6.53 | 6.75 | 512068 | 33949.30 | 7.92% | 2.00 |
| 2025-02-21 | 6.69 | 6.73 | 0.05 | 0.75% | 6.45 | 6.79 | 709776 | 47177.20 | 10.98% | 43.00 |
| 2025-02-20 | 6.75 | 6.68 | -0.17 | -2.48% | 6.60 | 6.90 | 697616 | 46863.50 | 10.79% | 39.00 |
| 2025-02-19 | 6.52 | 6.85 | 0.13 | 1.93% | 6.52 | 6.94 | 837123 | 56122.07 | 12.95% | 15.00 |
| 2025-02-18 | 7.28 | 6.72 | -0.34 | -4.82% | 6.71 | 7.76 | 1249615 | 90362.33 | 19.33% | 0.00 |
| 2025-02-17 | 6.98 | 7.06 | -0.09 | -1.26% | 6.81 | 7.34 | 1115892 | 78681.34 | 17.26% | 21.00 |
| 2025-02-14 | 6.85 | 7.15 | 0.39 | 5.77% | 6.76 | 7.54 | 1468730 | 104029.92 | 22.71% | 57.00 |
| 2025-02-13 | 6.69 | 6.76 | -0.05 | -0.73% | 6.53 | 7.05 | 1013718 | 68849.64 | 15.68% | 4.00 |
| 2025-02-12 | 6.72 | 6.81 | -0.04 | -0.58% | 6.61 | 7.09 | 952009 | 64977.85 | 14.72% | 43.00 |
| 2025-02-11 | 6.61 | 6.85 | 0.17 | 2.54% | 6.50 | 7.00 | 995361 | 66556.59 | 15.39% | 0.00 |
| 2025-02-10 | 6.38 | 6.68 | 0.27 | 4.21% | 6.35 | 6.68 | 785924 | 51444.71 | 12.15% | 0.00 |
| 2025-02-07 | 6.50 | 6.41 | -0.10 | -1.54% | 6.26 | 6.55 | 854202 | 55008.66 | 13.21% | 111.00 |
| 2025-02-06 | 6.04 | 6.51 | 0.46 | 7.60% | 5.98 | 6.56 | 928858 | 58528.42 | 14.36% | 29.00 |
| 2025-02-05 | 5.93 | 6.05 | 0.24 | 4.13% | 5.90 | 6.06 | 545070 | 32682.12 | 8.43% | 0.00 |
| 2025-01-27 | 6.23 | 5.81 | -0.33 | -5.37% | 5.81 | 6.30 | 488148 | 29144.99 | 7.55% | 10.00 |
| 2025-01-24 | 5.87 | 6.14 | 0.24 | 4.07% | 5.75 | 6.36 | 783311 | 47527.11 | 12.11% | 208.00 |
| 2025-01-23 | 6.01 | 5.90 | -0.01 | -0.17% | 5.90 | 6.11 | 570966 | 34312.15 | 8.83% | 5.00 |
| 2025-01-22 | 6.11 | 5.91 | -0.41 | -6.49% | 5.90 | 6.18 | 732335 | 43802.59 | 11.33% | 46.00 |
| 2025-01-21 | 6.21 | 6.32 | 0.17 | 2.76% | 6.02 | 6.40 | 985859 | 61552.76 | 15.25% | 66.00 |
| 2025-01-20 | 6.45 | 6.15 | -0.68 | -9.96% | 6.09 | 6.58 | 1264733 | 78963.99 | 19.56% | 108.00 |
| 2025-01-17 | 6.46 | 6.83 | 0.24 | 3.64% | 6.38 | 7.10 | 1706149 | 115631.62 | 26.39% | 145.00 |
| 2025-01-16 | 6.44 | 6.59 | -0.12 | -1.79% | 6.37 | 6.97 | 1920533 | 127793.16 | 29.70% | 0.00 |
| 2025-01-15 | 5.70 | 6.71 | 1.12 | 20.04% | 5.66 | 6.71 | 2006622 | 129679.98 | 31.03% | 43.00 |
| 2025-01-14 | 5.32 | 5.59 | 0.37 | 7.09% | 5.26 | 5.59 | 587295 | 32108.65 | 9.08% | 0.00 |
| 2025-01-13 | 5.06 | 5.22 | 0.03 | 0.58% | 4.99 | 5.32 | 332182 | 17134.97 | 5.14% | 0.00 |
| 2025-01-10 | 5.36 | 5.19 | -0.25 | -4.60% | 5.17 | 5.66 | 576960 | 31311.97 | 8.92% | 0.00 |
| 2025-01-09 | 5.23 | 5.44 | 0.19 | 3.62% | 5.19 | 5.59 | 660313 | 35830.95 | 10.21% | 0.00 |
| 2025-01-08 | 5.17 | 5.25 | 0.04 | 0.77% | 5.03 | 5.31 | 388192 | 20160.03 | 6.00% | 1.00 |
| 2025-01-07 | 5.12 | 5.21 | 0.17 | 3.37% | 5.05 | 5.22 | 323748 | 16609.54 | 5.01% | 0.00 |
| 2025-01-06 | 5.08 | 5.04 | -0.01 | -0.20% | 4.83 | 5.17 | 329691 | 16620.75 | 5.10% | 0.00 |
| 2025-01-03 | 5.49 | 5.05 | -0.41 | -7.51% | 5.02 | 5.55 | 470266 | 24430.41 | 7.27% | 0.00 |
| 2025-01-02 | 5.49 | 5.46 | -0.01 | -0.18% | 5.31 | 5.60 | 412989 | 22681.87 | 5.99% | 0.00 |
| 2024-12-31 | 5.75 | 5.47 | -0.29 | -5.03% | 5.45 | 5.85 | 440160 | 24604.92 | 6.38% | 4.00 |
| 2024-12-30 | 5.92 | 5.76 | -0.21 | -3.52% | 5.65 | 6.01 | 446844 | 25860.57 | 6.48% | 7.00 |
| 2024-12-27 | 5.96 | 5.97 | -0.02 | -0.33% | 5.90 | 6.19 | 496431 | 30145.56 | 7.20% | 12.00 |
| 2024-12-26 | 5.95 | 5.99 | 0.08 | 1.35% | 5.83 | 6.11 | 475290 | 28515.45 | 6.89% | 0.00 |
| 2024-12-25 | 6.16 | 5.91 | -0.29 | -4.68% | 5.75 | 6.22 | 633260 | 37395.94 | 9.18% | 9.00 |
| 2024-12-24 | 6.26 | 6.20 | -0.18 | -2.82% | 6.00 | 6.37 | 667412 | 41071.87 | 9.67% | 0.00 |
| 2024-12-23 | 7.14 | 6.38 | -0.89 | -12.24% | 6.22 | 7.18 | 1025316 | 67304.04 | 14.86% | 0.00 |
| 2024-12-20 | 7.33 | 7.27 | -0.25 | -3.32% | 7.23 | 7.66 | 767004 | 56711.44 | 11.12% | 0.00 |
| 2024-12-19 | 7.38 | 7.52 | -0.15 | -1.96% | 7.11 | 7.58 | 986950 | 72582.09 | 14.31% | 34.00 |
| 2024-12-18 | 7.25 | 7.67 | 0.32 | 4.35% | 7.12 | 7.72 | 1071136 | 80329.45 | 15.53% | 10.00 |
| 2024-12-17 | 7.81 | 7.35 | -0.76 | -9.37% | 7.23 | 8.33 | 1224873 | 94115.41 | 17.75% | 90.00 |
| 2024-12-16 | 8.90 | 8.11 | -0.79 | -8.88% | 7.95 | 8.93 | 2083684 | 174387.08 | 30.20% | 23.00 |
| 2024-12-13 | 7.38 | 8.90 | 1.48 | 19.95% | 7.38 | 8.90 | 1285775 | 109453.22 | 18.64% | 591.00 |
| 2024-12-12 | 7.20 | 7.42 | 0.59 | 8.64% | 7.10 | 8.20 | 1964738 | 148304.16 | 28.48% | 25.00 |
| 2024-12-11 | 6.67 | 6.83 | 0.14 | 2.09% | 6.58 | 6.89 | 922853 | 62387.39 | 13.38% | 0.00 |
| 2024-12-10 | 6.70 | 6.69 | 0.20 | 3.08% | 6.50 | 6.86 | 932381 | 62568.99 | 13.51% | 0.00 |
| 2024-12-09 | 6.57 | 6.49 | -0.13 | -1.96% | 6.35 | 6.74 | 587953 | 38415.21 | 8.52% | 10.00 |
| 2024-12-06 | 6.52 | 6.62 | 0.03 | 0.46% | 6.43 | 6.87 | 836325 | 55490.28 | 12.12% | 0.00 |
| 2024-12-05 | 6.20 | 6.59 | 0.44 | 7.15% | 6.20 | 6.60 | 795993 | 51291.49 | 11.54% | 14.00 |
| 2024-12-04 | 6.50 | 6.15 | -0.47 | -7.10% | 6.12 | 6.50 | 716974 | 45040.82 | 10.39% | 3.00 |
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。
