富春股份
300299.SZ
最新价
6.88
涨跌
+20.07%
+0.000
总市值
47.49亿
流通市值
47.43亿
开盘
5.73
最高
6.88
最低
5.63
昨收
-
成交量
186.48万
成交额
12.29亿
换手率
-%
振幅
-%
总股本
6.90亿
流通股本
6.89亿
5d 涨跌
+0.00%
20d 涨跌
+0.00%
历史 K 线 · 80 个交易日
MA:
窗口:
技术指标
MACD (12/26/9)HIST +0.1977
DIF
0.1181
DEA
0.0192
HIST
0.1977
KDJ (9/3/3)超买
K
76.17
D
56.50
J
115.50
RSI
RSI 6
88.92
RSI 14
76.50
RSI 24
69.40
布林带 (20/2)
上轨
6.24
中轨
5.55
下轨
4.87
波动 / 动量
ATR 14
0.2926
年化波动
-
5d 动量
-
20d 动量
-
3d 偏离
-
10d 偏离
-
触发信号(0/17)
当前无触发信号
• 信号基于最近一根 K 线 (2026-10-14) 计算
• 多信号共振更可靠, 单信号需结合其他指标判断
• 数据来源: TickFlow Engine @ 192.168.1.194:3018
最近 20 日 K 线
| 日期 | 开 | 高 | 低 | 收 | 涨跌 | 成交 | 换手 | 振幅 |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.73 | 6.88 | 5.63 | 6.88 | +20.07% | 186.48万 | 27.05% | 0.22% |
| 2026-10-13 | 5.44 | 5.82 | 5.37 | 5.73 | +2.87% | 30.41万 | 4.41% | 0.08% |
| 2026-10-12 | 5.43 | 5.60 | 5.36 | 5.57 | +2.39% | 24.65万 | 3.57% | 0.04% |
| 2026-10-09 | 5.26 | 5.48 | 5.10 | 5.44 | +4.21% | 21.13万 | 3.07% | 0.07% |
| 2026-10-08 | 5.31 | 5.35 | 5.17 | 5.22 | -2.25% | 12.47万 | 1.81% | 0.03% |
| 2026-09-30 | 5.41 | 5.45 | 5.30 | 5.34 | -1.11% | 9.72万 | 1.41% | 0.03% |
| 2026-09-29 | 5.34 | 5.44 | 5.23 | 5.40 | +2.08% | 12.73万 | 1.85% | 0.04% |
| 2026-09-28 | 5.35 | 5.40 | 5.22 | 5.29 | -2.40% | 15.18万 | 2.20% | 0.03% |
| 2026-09-24 | 5.35 | 5.44 | 5.32 | 5.42 | +1.12% | 13.56万 | 1.97% | 0.02% |
| 2026-09-23 | 5.57 | 5.60 | 5.34 | 5.36 | -3.77% | 18.84万 | 2.73% | 0.05% |
| 2026-09-22 | 5.57 | 5.65 | 5.50 | 5.57 | +1.09% | 15.89万 | 2.31% | 0.03% |
| 2026-09-21 | 5.36 | 5.54 | 5.36 | 5.51 | +2.04% | 14.80万 | 2.15% | 0.03% |
| 2026-09-18 | 5.49 | 5.54 | 5.35 | 5.40 | -1.28% | 15.24万 | 2.21% | 0.03% |
| 2026-09-17 | 5.50 | 5.52 | 5.40 | 5.47 | -0.36% | 11.44万 | 1.66% | 0.02% |
| 2026-09-16 | 5.36 | 5.52 | 5.31 | 5.49 | +2.04% | 12.72万 | 1.85% | 0.04% |
| 2026-09-15 | 5.52 | 5.59 | 5.36 | 5.38 | -2.89% | 13.60万 | 1.97% | 0.04% |
| 2026-09-14 | 5.55 | 5.60 | 5.52 | 5.54 | -0.89% | 13.20万 | 1.91% | 0.01% |
| 2026-09-11 | 5.65 | 5.69 | 5.58 | 5.59 | -2.61% | 16.13万 | 2.34% | 0.02% |
| 2026-09-10 | 5.69 | 5.76 | 5.64 | 5.74 | -0.17% | 15.22万 | 2.21% | 0.02% |
| 2026-09-09 | 5.88 | 5.90 | 5.68 | 5.75 | -3.04% | 22.47万 | 3.26% | 0.04% |