| 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 | 13.44 | 13.83 | 0.41 | 3.06% | 13.44 | 13.83 | 26525 | 3631.99 | 1.37% |
| 2026-03-24 | 12.79 | 13.42 | 0.73 | 5.75% | 12.72 | 13.44 | 37757 | 4944.63 | 1.95% |
| 2026-03-23 | 13.02 | 12.69 | -0.60 | -4.51% | 12.49 | 13.35 | 34545 | 4450.10 | 1.78% |
| 2026-03-20 | 13.91 | 13.29 | -0.62 | -4.46% | 13.26 | 14.08 | 30430 | 4117.83 | 1.57% |
| 2026-03-19 | 14.20 | 13.91 | -0.38 | -2.66% | 13.81 | 14.24 | 23057 | 3230.37 | 1.19% |
| 2026-03-18 | 14.06 | 14.29 | 0.23 | 1.64% | 14.03 | 14.30 | 24609 | 3488.67 | 1.27% |
| 2026-03-17 | 14.66 | 14.06 | -0.55 | -3.76% | 14.01 | 14.71 | 29233 | 4186.13 | 1.51% |
| 2026-03-16 | 14.59 | 14.61 | 0.03 | 0.21% | 14.46 | 14.76 | 29537 | 4313.60 | 1.52% |
| 2026-03-13 | 14.82 | 14.58 | -0.28 | -1.88% | 14.46 | 15.05 | 30731 | 4527.63 | 1.58% |
| 2026-03-12 | 15.14 | 14.86 | -0.28 | -1.85% | 14.77 | 15.19 | 31816 | 4756.92 | 1.64% |
| 2026-03-11 | 15.40 | 15.14 | -0.19 | -1.24% | 15.05 | 15.52 | 34799 | 5301.28 | 1.79% |
| 2026-03-10 | 15.33 | 15.33 | 0.23 | 1.52% | 15.18 | 15.40 | 30361 | 4641.86 | 1.56% |
| 2026-03-09 | 15.19 | 15.10 | -0.22 | -1.44% | 14.79 | 15.45 | 38238 | 5746.28 | 1.97% |
| 2026-03-06 | 14.54 | 15.32 | 0.77 | 5.29% | 14.42 | 15.45 | 35684 | 5353.82 | 1.84% |
| 2026-03-05 | 14.62 | 14.55 | 0.33 | 2.32% | 14.41 | 14.71 | 25217 | 3677.43 | 1.30% |
| 2026-03-04 | 14.34 | 14.22 | -0.41 | -2.80% | 14.02 | 14.61 | 29770 | 4261.70 | 1.53% |
| 2026-03-03 | 15.45 | 14.63 | -0.82 | -5.31% | 14.51 | 15.59 | 39694 | 5982.69 | 2.05% |
| 2026-03-02 | 15.50 | 15.45 | -0.23 | -1.47% | 15.40 | 15.82 | 33679 | 5237.53 | 1.74% |
| 2026-02-27 | 15.70 | 15.68 | -0.02 | -0.13% | 15.53 | 15.73 | 23150 | 3613.16 | 1.19% |
| 2026-02-26 | 15.73 | 15.70 | -0.03 | -0.19% | 15.53 | 15.79 | 25498 | 3996.09 | 1.31% |
| 2026-02-25 | 15.94 | 15.73 | -0.14 | -0.88% | 15.66 | 15.94 | 22848 | 3597.92 | 1.18% |
| 2026-02-24 | 15.49 | 15.87 | 0.46 | 2.99% | 15.49 | 15.97 | 28413 | 4492.77 | 1.46% |
| 2026-02-13 | 15.48 | 15.41 | -0.12 | -0.77% | 15.35 | 15.70 | 23561 | 3660.28 | 1.21% |
| 2026-02-12 | 15.66 | 15.53 | -0.17 | -1.08% | 15.34 | 15.70 | 19194 | 2987.88 | 0.99% |
| 2026-02-11 | 15.68 | 15.70 | 0.01 | 0.06% | 15.53 | 15.80 | 15768 | 2478.10 | 0.81% |
| 2026-02-10 | 15.76 | 15.69 | -0.07 | -0.44% | 15.55 | 15.77 | 21026 | 3294.78 | 1.08% |
| 2026-02-09 | 15.50 | 15.76 | 0.42 | 2.74% | 15.36 | 15.95 | 37168 | 5846.69 | 1.92% |
| 2026-02-06 | 15.27 | 15.34 | 0.04 | 0.26% | 15.11 | 15.58 | 28220 | 4351.72 | 1.45% |
| 2026-02-05 | 15.33 | 15.30 | -0.09 | -0.58% | 15.25 | 15.47 | 18982 | 2907.08 | 0.98% |
| 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% |
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。
