| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.97 | 6.15 | 0.16 | 2.67% | 5.97 | 6.16 | 137687 | 8421.90 | 2.00% | 0.00 |
| 2026-03-24 | 5.88 | 5.99 | 0.23 | 3.99% | 5.74 | 6.00 | 175838 | 10322.87 | 2.55% | 0.00 |
| 2026-03-23 | 5.99 | 5.76 | -0.35 | -5.73% | 5.70 | 6.04 | 226580 | 13299.38 | 3.29% | 0.00 |
| 2026-03-20 | 6.44 | 6.11 | -0.28 | -4.38% | 6.09 | 6.45 | 185211 | 11543.51 | 2.69% | 0.00 |
| 2026-03-19 | 6.44 | 6.39 | -0.13 | -1.99% | 6.35 | 6.48 | 114968 | 7375.77 | 1.67% | 0.00 |
| 2026-03-18 | 6.42 | 6.52 | 0.08 | 1.24% | 6.41 | 6.52 | 105135 | 6788.19 | 1.53% | 9.00 |
| 2026-03-17 | 6.58 | 6.44 | -0.10 | -1.53% | 6.43 | 6.64 | 150925 | 9868.18 | 2.19% | 0.00 |
| 2026-03-16 | 6.46 | 6.54 | 0.01 | 0.15% | 6.43 | 6.56 | 154085 | 10012.82 | 2.24% | 0.00 |
| 2026-03-13 | 6.63 | 6.53 | -0.02 | -0.31% | 6.51 | 6.75 | 227981 | 15115.32 | 3.31% | 26.00 |
| 2026-03-12 | 6.61 | 6.55 | -0.07 | -1.06% | 6.52 | 6.64 | 126798 | 8325.81 | 1.84% | 0.00 |
| 2026-03-11 | 6.66 | 6.62 | -0.08 | -1.19% | 6.61 | 6.74 | 141856 | 9449.30 | 2.06% | 0.00 |
| 2026-03-10 | 6.66 | 6.70 | 0.10 | 1.52% | 6.60 | 6.74 | 197917 | 13209.53 | 2.87% | 1.00 |
| 2026-03-09 | 6.50 | 6.60 | 0.02 | 0.30% | 6.37 | 6.61 | 190398 | 12335.16 | 2.76% | 0.00 |
| 2026-03-06 | 6.51 | 6.58 | 0.02 | 0.30% | 6.48 | 6.60 | 145877 | 9559.83 | 2.12% | 0.00 |
| 2026-03-05 | 6.48 | 6.56 | 0.20 | 3.14% | 6.45 | 6.65 | 242029 | 15832.86 | 3.51% | 0.00 |
| 2026-03-04 | 6.31 | 6.36 | 0.00 | 0.00% | 6.27 | 6.46 | 192572 | 12257.03 | 2.79% | 0.00 |
| 2026-03-03 | 6.76 | 6.36 | -0.37 | -5.50% | 6.34 | 6.78 | 317813 | 20772.66 | 4.61% | 0.00 |
| 2026-03-02 | 6.98 | 6.73 | -0.36 | -5.08% | 6.72 | 7.01 | 368927 | 25210.75 | 5.35% | 0.00 |
| 2026-02-27 | 7.02 | 7.09 | 0.07 | 1.00% | 6.98 | 7.09 | 200908 | 14179.21 | 2.91% | 46.00 |
| 2026-02-26 | 7.15 | 7.02 | -0.11 | -1.54% | 7.00 | 7.18 | 297535 | 21003.49 | 4.32% | 0.00 |
| 2026-02-25 | 7.11 | 7.13 | 0.00 | 0.00% | 7.06 | 7.19 | 327779 | 23373.40 | 4.76% | 0.00 |
| 2026-02-24 | 7.35 | 7.13 | -0.21 | -2.86% | 7.11 | 7.43 | 411644 | 29490.95 | 5.97% | 0.00 |
| 2026-02-13 | 7.47 | 7.34 | -0.15 | -2.00% | 7.33 | 7.54 | 392895 | 29087.04 | 5.70% | 0.00 |
| 2026-02-12 | 7.65 | 7.49 | -0.31 | -3.97% | 7.40 | 7.79 | 657153 | 49400.82 | 9.53% | 60.00 |
| 2026-02-11 | 7.99 | 7.80 | 0.02 | 0.26% | 7.72 | 8.12 | 909498 | 71503.73 | 13.20% | 0.00 |
| 2026-02-10 | 7.65 | 7.78 | 0.33 | 4.43% | 7.61 | 8.19 | 1240557 | 97233.63 | 18.00% | 69.00 |
| 2026-02-09 | 7.20 | 7.45 | 0.33 | 4.63% | 7.20 | 7.50 | 503249 | 37064.43 | 7.30% | 27.00 |
| 2026-02-06 | 7.07 | 7.12 | 0.01 | 0.14% | 6.93 | 7.19 | 309250 | 21898.07 | 4.49% | 0.00 |
| 2026-02-05 | 7.03 | 7.11 | 0.01 | 0.14% | 7.01 | 7.23 | 317276 | 22609.67 | 4.60% | 20.00 |
| 2026-02-04 | 7.07 | 7.10 | -0.03 | -0.42% | 6.97 | 7.18 | 266271 | 18756.03 | 3.86% | 0.00 |
| 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 |
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。
