| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 15.98 | 17.08 | 0.75 | 4.59% | 15.50 | 17.15 | 68228 | 11211.14 | 3.52% |
| 2025-10-10 | 16.21 | 16.33 | 0.04 | 0.25% | 16.18 | 16.56 | 36439 | 5957.88 | 1.88% |
| 2025-10-09 | 15.83 | 16.29 | 0.44 | 2.78% | 15.75 | 16.41 | 60501 | 9808.95 | 3.12% |
| 2025-09-30 | 16.35 | 15.85 | -0.56 | -3.41% | 15.62 | 16.49 | 65665 | 10451.23 | 3.38% |
| 2025-09-29 | 16.37 | 16.41 | 0.04 | 0.24% | 16.20 | 16.63 | 73866 | 12090.08 | 3.81% |
| 2025-09-26 | 15.78 | 16.37 | 0.56 | 3.54% | 15.57 | 16.95 | 94981 | 15574.84 | 4.89% |
| 2025-09-25 | 15.44 | 15.81 | 0.75 | 4.98% | 15.31 | 15.95 | 93203 | 14640.97 | 4.80% |
| 2025-09-24 | 14.69 | 15.06 | 0.35 | 2.38% | 14.38 | 15.09 | 41593 | 6172.27 | 2.14% |
| 2025-09-23 | 15.18 | 14.71 | -0.45 | -2.97% | 14.30 | 15.25 | 43111 | 6304.80 | 2.22% |
| 2025-09-22 | 15.08 | 15.16 | 0.11 | 0.73% | 14.92 | 15.39 | 45799 | 6963.61 | 2.36% |
| 2025-09-19 | 14.66 | 15.05 | 0.09 | 0.60% | 14.66 | 15.58 | 52320 | 7960.75 | 2.70% |
| 2025-09-18 | 15.15 | 14.96 | 0.01 | 0.07% | 14.55 | 15.17 | 50646 | 7533.88 | 2.61% |
| 2025-09-17 | 14.88 | 14.95 | 0.07 | 0.47% | 14.86 | 15.50 | 69051 | 10476.92 | 3.56% |
| 2025-09-16 | 14.66 | 14.88 | 0.16 | 1.09% | 14.64 | 15.01 | 45493 | 6756.29 | 2.34% |
| 2025-09-15 | 15.16 | 14.72 | -0.57 | -3.73% | 14.01 | 15.18 | 94399 | 13712.09 | 4.86% |
| 2025-09-12 | 14.71 | 15.29 | 0.65 | 4.44% | 14.59 | 15.48 | 69069 | 10428.75 | 3.56% |
| 2025-09-11 | 14.54 | 14.64 | 0.14 | 0.97% | 14.33 | 14.72 | 30815 | 4470.35 | 1.59% |
| 2025-09-10 | 14.68 | 14.50 | -0.04 | -0.28% | 14.35 | 14.68 | 28642 | 4155.42 | 1.48% |
| 2025-09-09 | 14.76 | 14.54 | -0.44 | -2.94% | 14.50 | 14.93 | 34659 | 5094.49 | 1.79% |
| 2025-09-08 | 14.49 | 14.98 | 0.46 | 3.17% | 14.41 | 14.98 | 56880 | 8379.88 | 2.93% |
| 2025-09-05 | 14.26 | 14.52 | 0.39 | 2.76% | 14.00 | 14.58 | 41531 | 5960.21 | 2.14% |
| 2025-09-04 | 14.18 | 14.13 | -0.12 | -0.84% | 13.90 | 14.63 | 47671 | 6827.81 | 2.46% |
| 2025-09-03 | 14.90 | 14.25 | -0.55 | -3.72% | 14.15 | 14.98 | 39707 | 5793.79 | 2.05% |
| 2025-09-02 | 14.72 | 14.80 | 0.02 | 0.14% | 14.36 | 14.92 | 43022 | 6301.70 | 2.22% |
| 2025-09-01 | 14.15 | 14.78 | 0.65 | 4.60% | 14.09 | 15.19 | 79150 | 11677.98 | 4.08% |
| 2025-08-29 | 14.59 | 14.13 | -0.35 | -2.42% | 14.09 | 14.59 | 53331 | 7608.40 | 2.75% |
| 2025-08-28 | 14.69 | 14.48 | -0.21 | -1.43% | 14.01 | 14.85 | 45875 | 6609.15 | 2.36% |
| 2025-08-27 | 15.26 | 14.69 | -0.59 | -3.86% | 14.60 | 15.38 | 51923 | 7807.66 | 2.68% |
| 2025-08-26 | 15.50 | 15.28 | -0.28 | -1.80% | 15.20 | 15.52 | 43005 | 6597.94 | 2.22% |
| 2025-08-25 | 15.80 | 15.56 | -0.05 | -0.32% | 15.43 | 15.87 | 45127 | 7046.26 | 2.33% |
| 2025-08-22 | 15.77 | 15.61 | -0.17 | -1.08% | 15.40 | 15.79 | 48669 | 7570.52 | 2.51% |
| 2025-08-21 | 16.30 | 15.78 | -0.46 | -2.83% | 15.72 | 16.31 | 57695 | 9218.08 | 2.97% |
| 2025-08-20 | 16.51 | 16.24 | -0.26 | -1.58% | 16.12 | 16.78 | 60709 | 9970.02 | 3.13% |
| 2025-08-19 | 16.34 | 16.50 | 0.17 | 1.04% | 16.05 | 16.72 | 55939 | 9161.84 | 2.88% |
| 2025-08-18 | 16.80 | 16.33 | -0.31 | -1.86% | 16.25 | 16.88 | 58165 | 9546.67 | 3.00% |
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。
