| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.80 | 3.80 | -0.04 | -1.04% | 3.77 | 3.86 | 307110 | 11699.43 | 2.74% |
| 2025-04-02 | 3.88 | 3.84 | -0.14 | -3.52% | 3.82 | 3.90 | 542870 | 20972.76 | 4.85% |
| 2025-04-01 | 3.79 | 3.98 | 0.18 | 4.74% | 3.79 | 4.09 | 826450 | 32384.22 | 7.41% |
| 2025-03-31 | 3.81 | 3.80 | -0.04 | -1.04% | 3.71 | 3.82 | 406940 | 15329.90 | 3.65% |
| 2025-03-28 | 3.91 | 3.84 | -0.07 | -1.79% | 3.83 | 3.93 | 303177 | 11724.16 | 2.72% |
| 2025-03-27 | 3.93 | 3.91 | -0.05 | -1.26% | 3.88 | 3.96 | 293576 | 11523.91 | 2.63% |
| 2025-03-26 | 3.92 | 3.96 | 0.02 | 0.51% | 3.92 | 3.97 | 269195 | 10639.55 | 2.41% |
| 2025-03-25 | 3.99 | 3.94 | -0.04 | -1.01% | 3.89 | 3.99 | 301870 | 11880.15 | 2.71% |
| 2025-03-24 | 4.07 | 3.98 | -0.08 | -1.97% | 3.87 | 4.09 | 504176 | 19984.81 | 4.52% |
| 2025-03-21 | 4.16 | 4.06 | -0.14 | -3.33% | 4.05 | 4.17 | 573725 | 23523.01 | 5.14% |
| 2025-03-20 | 4.24 | 4.20 | -0.06 | -1.41% | 4.18 | 4.25 | 534467 | 22501.16 | 4.79% |
| 2025-03-19 | 4.18 | 4.26 | 0.06 | 1.43% | 4.13 | 4.37 | 973667 | 41389.36 | 8.73% |
| 2025-03-18 | 4.17 | 4.20 | 0.05 | 1.20% | 4.15 | 4.22 | 473192 | 19803.56 | 4.24% |
| 2025-03-17 | 4.17 | 4.15 | -0.01 | -0.24% | 4.13 | 4.19 | 415458 | 17258.39 | 3.72% |
| 2025-03-14 | 4.09 | 4.16 | 0.06 | 1.46% | 4.06 | 4.18 | 551569 | 22759.12 | 4.94% |
| 2025-03-13 | 4.25 | 4.10 | -0.16 | -3.76% | 4.05 | 4.26 | 744439 | 30639.37 | 6.67% |
| 2025-03-12 | 4.27 | 4.26 | 0.02 | 0.47% | 4.24 | 4.30 | 592635 | 25336.02 | 5.31% |
| 2025-03-11 | 4.09 | 4.24 | -0.04 | -0.93% | 4.09 | 4.26 | 656675 | 27502.04 | 5.88% |
| 2025-03-10 | 4.33 | 4.28 | -0.05 | -1.15% | 4.24 | 4.37 | 522166 | 22356.96 | 4.68% |
| 2025-03-07 | 4.36 | 4.33 | -0.07 | -1.59% | 4.29 | 4.49 | 806701 | 35243.16 | 7.23% |
| 2025-03-06 | 4.34 | 4.40 | 0.08 | 1.85% | 4.31 | 4.46 | 997110 | 43889.66 | 8.94% |
| 2025-03-05 | 4.27 | 4.32 | 0.05 | 1.17% | 4.19 | 4.33 | 891646 | 38074.92 | 7.99% |
| 2025-03-04 | 4.13 | 4.27 | 0.09 | 2.15% | 4.12 | 4.35 | 1001633 | 42739.38 | 8.98% |
| 2025-03-03 | 4.37 | 4.18 | -0.11 | -2.56% | 4.15 | 4.41 | 1165149 | 49625.38 | 10.44% |
| 2025-02-28 | 4.67 | 4.29 | -0.39 | -8.33% | 4.28 | 4.73 | 1566937 | 69703.75 | 14.04% |
| 2025-02-27 | 4.83 | 4.68 | -0.15 | -3.11% | 4.60 | 4.95 | 2460362 | 116790.00 | 22.05% |
| 2025-02-26 | 4.38 | 4.83 | 0.44 | 10.02% | 4.38 | 4.83 | 752500 | 35808.52 | 6.74% |
| 2025-02-25 | 4.40 | 4.39 | -0.14 | -3.09% | 4.36 | 4.52 | 1183713 | 52262.49 | 10.61% |
| 2025-02-24 | 4.46 | 4.53 | 0.04 | 0.89% | 4.31 | 4.75 | 2208076 | 99690.70 | 19.79% |
| 2025-02-21 | 4.46 | 4.49 | -0.06 | -1.32% | 4.39 | 4.57 | 1720398 | 76616.29 | 15.42% |
| 2025-02-20 | 4.63 | 4.55 | -0.07 | -1.52% | 4.50 | 4.75 | 2333310 | 107725.96 | 20.91% |
| 2025-02-19 | 4.39 | 4.62 | 0.10 | 2.21% | 4.39 | 4.71 | 2691588 | 123679.45 | 24.12% |
| 2025-02-18 | 4.69 | 4.52 | 0.04 | 0.89% | 4.47 | 4.88 | 3533903 | 163436.92 | 31.67% |
| 2025-02-17 | 4.07 | 4.48 | 0.41 | 10.07% | 4.07 | 4.48 | 1646782 | 70627.45 | 14.76% |
| 2025-02-14 | 4.10 | 4.07 | -0.07 | -1.69% | 4.00 | 4.15 | 1239674 | 50191.43 | 11.11% |
| 2025-02-13 | 4.30 | 4.14 | -0.08 | -1.90% | 4.13 | 4.37 | 1262992 | 53299.41 | 11.32% |
| 2025-02-12 | 4.20 | 4.22 | -0.03 | -0.71% | 4.11 | 4.29 | 1361263 | 57155.28 | 12.20% |
| 2025-02-11 | 4.08 | 4.25 | 0.14 | 3.41% | 4.06 | 4.38 | 1956589 | 82700.35 | 17.53% |
| 2025-02-10 | 4.08 | 4.11 | 0.00 | 0.00% | 4.01 | 4.21 | 1836375 | 75198.04 | 16.46% |
| 2025-02-07 | 3.99 | 4.11 | 0.07 | 1.73% | 3.97 | 4.32 | 2280098 | 94068.88 | 20.43% |
| 2025-02-06 | 4.00 | 4.04 | 0.21 | 5.48% | 3.90 | 4.21 | 2521044 | 101717.93 | 22.59% |
| 2025-02-05 | 3.69 | 3.83 | 0.35 | 10.06% | 3.63 | 3.83 | 820141 | 30740.35 | 7.35% |
| 2025-01-27 | 3.57 | 3.48 | -0.09 | -2.52% | 3.47 | 3.62 | 540559 | 19142.42 | 4.84% |
| 2025-01-24 | 3.54 | 3.57 | 0.04 | 1.13% | 3.49 | 3.57 | 507530 | 17956.17 | 4.55% |
| 2025-01-23 | 3.60 | 3.53 | -0.03 | -0.84% | 3.53 | 3.66 | 642905 | 23164.24 | 5.76% |
| 2025-01-22 | 3.60 | 3.56 | -0.07 | -1.93% | 3.55 | 3.67 | 570669 | 20534.22 | 5.11% |
| 2025-01-21 | 3.67 | 3.63 | -0.03 | -0.82% | 3.54 | 3.68 | 790789 | 28604.14 | 7.09% |
| 2025-01-20 | 3.61 | 3.66 | 0.11 | 3.10% | 3.53 | 3.73 | 1180849 | 42942.06 | 10.58% |
| 2025-01-17 | 3.56 | 3.55 | 0.04 | 1.14% | 3.55 | 3.72 | 1207881 | 43703.34 | 10.82% |
| 2025-01-16 | 3.47 | 3.51 | 0.05 | 1.45% | 3.43 | 3.57 | 892396 | 31308.56 | 8.00% |
| 2025-01-15 | 3.56 | 3.46 | -0.11 | -3.08% | 3.45 | 3.56 | 766425 | 26746.56 | 6.87% |
| 2025-01-14 | 3.39 | 3.57 | 0.20 | 5.93% | 3.37 | 3.57 | 1086818 | 37987.18 | 9.74% |
| 2025-01-13 | 3.30 | 3.37 | -0.09 | -2.60% | 3.27 | 3.46 | 796770 | 26866.03 | 7.14% |
| 2025-01-10 | 3.50 | 3.46 | 0.01 | 0.29% | 3.41 | 3.67 | 1453296 | 51750.02 | 13.02% |
| 2025-01-09 | 3.36 | 3.45 | 0.03 | 0.88% | 3.34 | 3.52 | 1032471 | 35553.27 | 9.25% |
| 2025-01-08 | 3.38 | 3.42 | -0.03 | -0.87% | 3.26 | 3.47 | 960312 | 32343.74 | 8.61% |
| 2025-01-07 | 3.29 | 3.45 | 0.17 | 5.18% | 3.29 | 3.45 | 1001515 | 33741.44 | 8.97% |
| 2025-01-06 | 3.42 | 3.28 | -0.14 | -4.09% | 3.24 | 3.48 | 966640 | 31992.86 | 8.66% |
| 2025-01-03 | 3.77 | 3.42 | -0.33 | -8.80% | 3.40 | 3.77 | 1423196 | 50338.03 | 12.75% |
| 2025-01-02 | 3.85 | 3.75 | -0.21 | -5.30% | 3.66 | 3.99 | 1673135 | 63593.71 | 15.83% |
| 2024-12-31 | 4.26 | 3.96 | -0.44 | -10.00% | 3.96 | 4.37 | 2571272 | 105669.93 | 24.33% |
| 2024-12-30 | 4.32 | 4.40 | -0.07 | -1.57% | 4.24 | 4.83 | 3405927 | 156198.55 | 32.23% |
| 2024-12-27 | 4.61 | 4.47 | -0.13 | -2.83% | 4.14 | 4.89 | 4022386 | 176283.36 | 38.06% |
| 2024-12-26 | 4.40 | 4.60 | 0.42 | 10.05% | 4.25 | 4.60 | 1103214 | 49699.27 | 10.44% |
| 2024-12-25 | 4.18 | 4.18 | 0.38 | 10.00% | 4.07 | 4.18 | 1754446 | 73242.16 | 16.60% |
| 2024-12-24 | 3.80 | 3.80 | 0.35 | 10.14% | 3.80 | 3.80 | 184274 | 7002.41 | 1.74% |
| 2024-12-23 | 3.70 | 3.45 | -0.25 | -6.76% | 3.45 | 3.70 | 389913 | 13819.83 | 3.69% |
| 2024-12-20 | 3.66 | 3.70 | 0.02 | 0.54% | 3.64 | 3.75 | 232044 | 8590.47 | 2.20% |
| 2024-12-19 | 3.65 | 3.68 | -0.03 | -0.81% | 3.58 | 3.70 | 303289 | 11054.10 | 2.87% |
| 2024-12-18 | 3.74 | 3.71 | -0.07 | -1.85% | 3.67 | 3.78 | 336112 | 12511.27 | 3.18% |
| 2024-12-17 | 3.98 | 3.78 | -0.22 | -5.50% | 3.75 | 4.01 | 672454 | 25801.12 | 6.36% |
| 2024-12-16 | 3.89 | 4.00 | 0.12 | 3.09% | 3.87 | 4.15 | 859192 | 34417.73 | 8.13% |
| 2024-12-13 | 3.93 | 3.88 | -0.09 | -2.27% | 3.87 | 4.00 | 467774 | 18354.44 | 4.43% |
| 2024-12-12 | 4.03 | 3.97 | -0.06 | -1.49% | 3.92 | 4.03 | 476660 | 18903.72 | 4.51% |
| 2024-12-11 | 3.82 | 4.03 | 0.20 | 5.22% | 3.80 | 4.04 | 825590 | 32807.45 | 7.81% |
| 2024-12-10 | 3.98 | 3.83 | -0.07 | -1.79% | 3.82 | 3.99 | 653178 | 25491.38 | 6.18% |
| 2024-12-09 | 4.05 | 3.90 | -0.10 | -2.50% | 3.89 | 4.06 | 673494 | 26671.79 | 6.37% |
| 2024-12-06 | 3.94 | 4.00 | 0.09 | 2.30% | 3.88 | 4.03 | 851694 | 33669.42 | 8.06% |
| 2024-12-05 | 3.83 | 3.91 | 0.06 | 1.56% | 3.79 | 3.95 | 631372 | 24356.44 | 5.97% |
| 2024-12-04 | 3.87 | 3.85 | -0.09 | -2.28% | 3.79 | 3.97 | 755468 | 29133.10 | 7.15% |
景兴纸业(002067)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。
