| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 15.37 | 15.39 | 0.01 | 0.07% | 15.26 | 15.65 | 24386 | 3768.23 | 1.26% |
| 2026-02-03 | 15.32 | 15.38 | 0.27 | 1.79% | 15.06 | 15.46 | 28161 | 4297.68 | 1.45% |
| 2026-02-02 | 15.48 | 15.11 | -0.29 | -1.88% | 15.10 | 15.57 | 30019 | 4609.78 | 1.55% |
| 2026-01-30 | 15.14 | 15.40 | 0.26 | 1.72% | 15.02 | 15.55 | 35450 | 5443.12 | 1.83% |
| 2026-01-29 | 15.50 | 15.14 | -0.36 | -2.32% | 15.09 | 15.69 | 29973 | 4594.28 | 1.54% |
| 2026-01-28 | 15.90 | 15.50 | -0.25 | -1.59% | 15.48 | 15.90 | 26092 | 4080.90 | 1.34% |
| 2026-01-27 | 15.58 | 15.75 | 0.14 | 0.90% | 15.11 | 15.80 | 41380 | 6399.87 | 2.13% |
| 2026-01-26 | 15.99 | 15.61 | -0.30 | -1.89% | 15.51 | 16.28 | 40774 | 6443.64 | 2.10% |
| 2026-01-23 | 15.91 | 15.91 | 0.03 | 0.19% | 15.67 | 15.98 | 34711 | 5488.37 | 1.79% |
| 2026-01-22 | 16.25 | 15.88 | -0.36 | -2.22% | 15.80 | 16.26 | 37043 | 5911.76 | 1.91% |
| 2026-01-21 | 16.16 | 16.24 | 0.09 | 0.56% | 16.03 | 16.49 | 35319 | 5724.31 | 1.82% |
| 2026-01-20 | 16.37 | 16.15 | -0.10 | -0.62% | 15.78 | 16.50 | 66228 | 10700.71 | 3.41% |
| 2026-01-19 | 15.38 | 16.25 | 0.94 | 6.14% | 15.28 | 16.28 | 89637 | 14254.26 | 4.62% |
| 2026-01-16 | 15.21 | 15.31 | 0.20 | 1.32% | 14.99 | 15.43 | 34086 | 5191.41 | 1.76% |
| 2026-01-15 | 15.45 | 15.11 | -0.37 | -2.39% | 15.04 | 15.45 | 30964 | 4717.19 | 1.60% |
| 2026-01-14 | 15.39 | 15.48 | 0.18 | 1.18% | 15.30 | 15.87 | 47166 | 7356.61 | 2.43% |
| 2026-01-13 | 15.52 | 15.30 | -0.21 | -1.35% | 15.30 | 15.69 | 39818 | 6171.66 | 2.05% |
| 2026-01-12 | 15.60 | 15.51 | -0.07 | -0.45% | 15.25 | 15.82 | 59595 | 9252.55 | 3.07% |
| 2026-01-09 | 15.65 | 15.58 | -0.02 | -0.13% | 15.32 | 15.78 | 39461 | 6131.58 | 2.03% |
| 2026-01-08 | 15.32 | 15.60 | 0.24 | 1.56% | 15.25 | 15.70 | 32847 | 5101.85 | 1.69% |
| 2026-01-07 | 15.73 | 15.36 | -0.45 | -2.85% | 15.29 | 15.88 | 43125 | 6680.91 | 2.22% |
| 2026-01-06 | 15.92 | 15.81 | -0.11 | -0.69% | 15.73 | 16.14 | 48164 | 7641.17 | 2.48% |
| 2026-01-05 | 15.67 | 15.92 | 0.25 | 1.60% | 15.40 | 16.15 | 57927 | 9179.74 | 2.98% |
| 2025-12-31 | 16.30 | 15.67 | -0.40 | -2.49% | 15.62 | 16.39 | 70007 | 11125.93 | 3.61% |
| 2025-12-30 | 15.48 | 16.07 | 0.40 | 2.55% | 15.15 | 16.36 | 77515 | 12232.15 | 3.99% |
| 2025-12-29 | 15.26 | 15.67 | 0.52 | 3.43% | 15.03 | 15.90 | 58503 | 9078.53 | 3.01% |
| 2025-12-26 | 15.53 | 15.15 | -0.39 | -2.51% | 15.05 | 15.58 | 33413 | 5108.61 | 1.72% |
| 2025-12-25 | 15.08 | 15.54 | 0.41 | 2.71% | 15.05 | 15.67 | 40738 | 6291.19 | 2.10% |
| 2025-12-24 | 15.22 | 15.13 | 0.12 | 0.80% | 15.00 | 15.22 | 14243 | 2152.54 | 0.73% |
| 2025-12-23 | 15.11 | 15.01 | -0.13 | -0.86% | 14.86 | 15.16 | 16406 | 2458.24 | 0.85% |
| 2025-12-22 | 15.20 | 15.14 | -0.09 | -0.59% | 15.06 | 15.35 | 20427 | 3094.37 | 1.05% |
| 2025-12-19 | 14.95 | 15.23 | 0.45 | 3.04% | 14.81 | 15.39 | 32339 | 4908.98 | 1.67% |
| 2025-12-18 | 14.95 | 14.78 | -0.10 | -0.67% | 14.65 | 15.06 | 26565 | 3942.19 | 1.37% |
| 2025-12-17 | 15.09 | 14.88 | -0.21 | -1.39% | 14.59 | 15.24 | 28464 | 4209.79 | 1.47% |
| 2025-12-16 | 15.58 | 15.09 | -0.56 | -3.58% | 14.90 | 15.87 | 36741 | 5554.39 | 1.89% |
| 2025-12-15 | 15.75 | 15.65 | -0.42 | -2.61% | 15.57 | 16.18 | 46149 | 7316.80 | 2.38% |
| 2025-12-12 | 15.45 | 16.07 | 0.63 | 4.08% | 15.45 | 16.96 | 92022 | 14909.40 | 4.74% |
| 2025-12-11 | 16.00 | 15.44 | -0.60 | -3.74% | 15.40 | 16.25 | 36681 | 5748.74 | 1.89% |
| 2025-12-10 | 16.13 | 16.04 | -0.16 | -0.99% | 15.75 | 16.30 | 36484 | 5818.24 | 1.88% |
| 2025-12-09 | 16.08 | 16.20 | 0.10 | 0.62% | 16.00 | 16.69 | 62053 | 10143.54 | 3.20% |
| 2025-12-08 | 16.03 | 16.10 | 0.03 | 0.19% | 16.03 | 16.66 | 65307 | 10652.43 | 3.37% |
| 2025-12-05 | 15.75 | 16.07 | 0.32 | 2.03% | 15.40 | 16.07 | 35512 | 5562.12 | 1.83% |
| 2025-12-04 | 15.49 | 15.75 | 0.36 | 2.34% | 15.20 | 16.40 | 61573 | 9744.22 | 3.17% |
| 2025-12-03 | 15.63 | 15.39 | -0.19 | -1.22% | 15.30 | 15.78 | 30848 | 4776.90 | 1.59% |
| 2025-12-02 | 15.87 | 15.58 | -0.30 | -1.89% | 15.53 | 16.00 | 27759 | 4374.96 | 1.43% |
| 2025-12-01 | 16.04 | 15.88 | -0.16 | -1.00% | 15.78 | 16.28 | 34063 | 5466.81 | 1.76% |
| 2025-11-28 | 16.17 | 16.04 | -0.18 | -1.11% | 15.69 | 16.23 | 34538 | 5532.58 | 1.78% |
| 2025-11-27 | 16.10 | 16.22 | 0.01 | 0.06% | 16.06 | 16.36 | 39512 | 6416.45 | 2.04% |
| 2025-11-26 | 16.16 | 16.21 | 0.03 | 0.19% | 16.03 | 16.57 | 41892 | 6816.43 | 2.16% |
| 2025-11-25 | 16.20 | 16.18 | 0.10 | 0.62% | 15.75 | 16.23 | 40582 | 6490.35 | 2.09% |
| 2025-11-24 | 16.05 | 16.08 | 0.19 | 1.20% | 15.60 | 16.18 | 29496 | 4708.79 | 1.52% |
| 2025-11-21 | 16.68 | 15.89 | -0.72 | -4.33% | 15.65 | 16.68 | 33789 | 5412.44 | 1.74% |
| 2025-11-20 | 16.71 | 16.61 | -0.01 | -0.06% | 16.25 | 16.71 | 21818 | 3597.09 | 1.12% |
| 2025-11-19 | 17.05 | 16.62 | -0.44 | -2.58% | 16.46 | 17.11 | 23786 | 3966.89 | 1.23% |
| 2025-11-18 | 17.29 | 17.06 | -0.14 | -0.81% | 16.77 | 17.29 | 28528 | 4848.20 | 1.47% |
| 2025-11-17 | 17.22 | 17.20 | -0.29 | -1.66% | 16.88 | 17.49 | 42438 | 7260.17 | 2.19% |
| 2025-11-14 | 18.10 | 17.49 | -0.05 | -0.29% | 17.26 | 18.20 | 49348 | 8660.82 | 2.54% |
| 2025-11-13 | 17.50 | 17.54 | 0.13 | 0.75% | 17.26 | 17.96 | 33452 | 5875.94 | 1.72% |
| 2025-11-12 | 17.46 | 17.41 | -0.04 | -0.23% | 17.30 | 17.98 | 38348 | 6733.53 | 1.98% |
| 2025-11-11 | 17.64 | 17.45 | -0.21 | -1.19% | 17.26 | 17.68 | 32433 | 5655.90 | 1.67% |
| 2025-11-10 | 17.89 | 17.66 | -0.32 | -1.78% | 17.13 | 18.00 | 46374 | 8180.79 | 2.39% |
| 2025-11-07 | 18.50 | 17.98 | -0.65 | -3.49% | 17.73 | 18.60 | 45038 | 8121.46 | 2.32% |
| 2025-11-06 | 19.05 | 18.63 | -0.36 | -1.90% | 18.26 | 19.05 | 45323 | 8399.88 | 2.34% |
| 2025-11-05 | 18.62 | 18.99 | -0.16 | -0.84% | 18.54 | 19.29 | 41304 | 7835.45 | 2.13% |
| 2025-11-04 | 20.14 | 19.15 | -0.80 | -4.01% | 18.45 | 20.14 | 91736 | 17441.08 | 4.73% |
| 2025-11-03 | 18.98 | 19.95 | 1.20 | 6.40% | 18.60 | 20.46 | 84913 | 16660.67 | 4.38% |
| 2025-10-31 | 18.64 | 18.75 | 0.11 | 0.59% | 18.30 | 18.80 | 33841 | 6273.36 | 1.74% |
| 2025-10-30 | 18.84 | 18.64 | -0.20 | -1.06% | 18.28 | 19.48 | 40367 | 7582.04 | 2.08% |
| 2025-10-29 | 19.12 | 18.84 | -0.36 | -1.88% | 18.56 | 19.14 | 44741 | 8421.05 | 2.31% |
| 2025-10-28 | 18.94 | 19.20 | 0.09 | 0.47% | 18.68 | 19.50 | 65727 | 12624.54 | 3.39% |
| 2025-10-27 | 17.89 | 19.11 | 1.33 | 7.48% | 17.79 | 19.30 | 98710 | 18423.46 | 5.09% |
| 2025-10-24 | 17.76 | 17.78 | 0.18 | 1.02% | 17.26 | 17.98 | 45598 | 8020.80 | 2.35% |
| 2025-10-23 | 17.57 | 17.60 | -0.08 | -0.45% | 16.88 | 17.77 | 34880 | 6064.79 | 1.80% |
| 2025-10-22 | 17.63 | 17.68 | 0.02 | 0.11% | 17.34 | 17.83 | 30626 | 5397.59 | 1.58% |
| 2025-10-21 | 17.36 | 17.66 | 0.30 | 1.73% | 17.20 | 17.71 | 38614 | 6756.52 | 1.99% |
| 2025-10-20 | 17.50 | 17.36 | -0.24 | -1.36% | 17.14 | 17.98 | 48711 | 8459.62 | 2.51% |
| 2025-10-17 | 17.08 | 17.60 | 0.53 | 3.10% | 17.08 | 18.30 | 75104 | 13436.23 | 3.87% |
| 2025-10-16 | 17.89 | 17.07 | -0.91 | -5.06% | 17.01 | 17.90 | 53188 | 9201.25 | 2.74% |
| 2025-10-15 | 17.31 | 17.98 | 0.67 | 3.87% | 16.94 | 18.27 | 68516 | 12192.62 | 3.53% |
| 2025-10-14 | 17.28 | 17.31 | 0.23 | 1.35% | 17.08 | 18.15 | 79831 | 13922.57 | 4.11% |
富春染织(605189)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。
