| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.70 | 6.50 | -0.15 | -2.26% | 6.41 | 6.77 | 1626425 | 106274.56 | 12.67% |
| 2025-10-23 | 6.74 | 6.65 | -0.13 | -1.92% | 6.50 | 6.77 | 1617355 | 106853.20 | 12.60% |
| 2025-10-22 | 6.91 | 6.78 | -0.02 | -0.29% | 6.71 | 7.01 | 2811496 | 192507.89 | 21.90% |
| 2025-10-21 | 6.64 | 6.80 | 0.10 | 1.49% | 6.49 | 6.90 | 3511008 | 235130.03 | 27.34% |
| 2025-10-20 | 6.19 | 6.70 | 0.61 | 10.02% | 6.10 | 6.70 | 1268000 | 82994.92 | 9.88% |
| 2025-10-17 | 6.31 | 6.09 | -0.20 | -3.18% | 6.08 | 6.50 | 1641229 | 102125.23 | 12.78% |
| 2025-10-16 | 6.52 | 6.29 | -0.34 | -5.13% | 6.25 | 6.59 | 2127873 | 135127.55 | 16.57% |
| 2025-10-15 | 6.37 | 6.63 | 0.27 | 4.25% | 6.30 | 6.78 | 3011010 | 198865.17 | 23.45% |
| 2025-10-14 | 6.33 | 6.36 | 0.12 | 1.92% | 6.28 | 6.72 | 2576724 | 167151.64 | 20.07% |
| 2025-10-13 | 6.02 | 6.24 | -0.20 | -3.11% | 6.02 | 6.36 | 1855464 | 115679.40 | 14.45% |
| 2025-10-10 | 6.40 | 6.44 | -0.16 | -2.42% | 6.36 | 6.74 | 2537691 | 166049.38 | 19.76% |
| 2025-10-09 | 6.34 | 6.60 | 0.32 | 5.10% | 6.17 | 6.64 | 3189300 | 203785.52 | 25.69% |
| 2025-09-30 | 6.13 | 6.28 | 0.13 | 2.11% | 5.97 | 6.37 | 3487232 | 217351.98 | 28.10% |
| 2025-09-29 | 5.62 | 6.15 | 0.56 | 10.02% | 5.62 | 6.15 | 2292936 | 136501.42 | 18.47% |
| 2025-09-26 | 5.71 | 5.59 | -0.22 | -3.79% | 5.59 | 5.86 | 1444618 | 82270.01 | 11.64% |
| 2025-09-25 | 5.87 | 5.81 | -0.24 | -3.97% | 5.81 | 6.04 | 2174813 | 128425.97 | 17.52% |
| 2025-09-24 | 5.75 | 6.05 | 0.15 | 2.54% | 5.56 | 6.17 | 3383682 | 196480.11 | 28.02% |
| 2025-09-23 | 5.98 | 5.90 | -0.19 | -3.12% | 5.59 | 6.15 | 3585883 | 209245.50 | 29.70% |
| 2025-09-22 | 6.22 | 6.09 | -0.35 | -5.43% | 5.99 | 6.73 | 4495854 | 279682.34 | 37.23% |
| 2025-09-19 | 7.47 | 6.44 | -0.72 | -10.06% | 6.44 | 7.78 | 6414494 | 457929.53 | 53.12% |
| 2025-09-18 | 7.16 | 7.16 | 0.65 | 9.98% | 7.16 | 7.16 | 294242 | 21067.75 | 2.44% |
| 2025-09-17 | 6.51 | 6.51 | 0.59 | 9.97% | 6.51 | 6.51 | 166713 | 10853.00 | 1.38% |
| 2025-09-16 | 5.32 | 5.92 | 0.54 | 10.04% | 5.30 | 5.92 | 1294996 | 75197.43 | 10.72% |
| 2025-09-15 | 5.27 | 5.38 | 0.12 | 2.28% | 5.26 | 5.58 | 2644125 | 141938.33 | 21.90% |
| 2025-09-12 | 5.29 | 5.26 | 0.07 | 1.35% | 5.21 | 5.42 | 2940596 | 156518.09 | 24.35% |
| 2025-09-11 | 5.28 | 5.19 | -0.08 | -1.52% | 5.03 | 5.34 | 2951399 | 152361.94 | 24.44% |
| 2025-09-10 | 5.30 | 5.27 | -0.15 | -2.77% | 5.19 | 5.60 | 3692241 | 197859.25 | 30.58% |
| 2025-09-09 | 5.07 | 5.42 | 0.24 | 4.63% | 5.05 | 5.53 | 3972640 | 212318.14 | 35.47% |
| 2025-09-08 | 5.04 | 5.18 | 0.15 | 2.98% | 5.02 | 5.39 | 4182018 | 215824.17 | 37.34% |
| 2025-09-05 | 4.75 | 5.03 | -0.05 | -0.98% | 4.70 | 5.28 | 4850553 | 239898.59 | 43.31% |
| 2025-09-04 | 4.81 | 5.08 | 0.46 | 9.96% | 4.72 | 5.08 | 4698488 | 234651.16 | 41.95% |
| 2025-09-03 | 4.50 | 4.62 | 0.42 | 10.00% | 4.48 | 4.62 | 1886328 | 86713.62 | 16.84% |
| 2025-09-02 | 4.25 | 4.20 | -0.07 | -1.64% | 4.15 | 4.27 | 448536 | 18846.62 | 4.00% |
| 2025-09-01 | 4.26 | 4.27 | -0.01 | -0.23% | 4.22 | 4.32 | 420741 | 17948.80 | 3.76% |
| 2025-08-29 | 4.30 | 4.28 | -0.03 | -0.70% | 4.24 | 4.33 | 488776 | 20892.35 | 4.36% |
| 2025-08-28 | 4.34 | 4.31 | -0.04 | -0.92% | 4.18 | 4.38 | 844585 | 36125.87 | 7.54% |
| 2025-08-27 | 4.39 | 4.35 | -0.04 | -0.91% | 4.35 | 4.50 | 1149122 | 50941.47 | 10.26% |
| 2025-08-26 | 4.35 | 4.39 | 0.03 | 0.69% | 4.32 | 4.41 | 696358 | 30526.30 | 6.22% |
| 2025-08-25 | 4.34 | 4.36 | 0.03 | 0.69% | 4.33 | 4.39 | 578738 | 25203.22 | 5.17% |
| 2025-08-22 | 4.33 | 4.33 | -0.01 | -0.23% | 4.29 | 4.35 | 457087 | 19694.16 | 4.08% |
| 2025-08-21 | 4.38 | 4.34 | -0.04 | -0.91% | 4.32 | 4.40 | 618665 | 26931.17 | 5.52% |
| 2025-08-20 | 4.37 | 4.38 | -0.01 | -0.23% | 4.34 | 4.43 | 578132 | 25277.63 | 5.16% |
| 2025-08-19 | 4.38 | 4.39 | -0.01 | -0.23% | 4.33 | 4.43 | 687144 | 30065.83 | 6.14% |
| 2025-08-18 | 4.41 | 4.40 | 0.01 | 0.23% | 4.38 | 4.44 | 727452 | 32046.08 | 6.50% |
| 2025-08-15 | 4.33 | 4.39 | 0.03 | 0.69% | 4.32 | 4.42 | 662471 | 29029.24 | 5.92% |
| 2025-08-14 | 4.39 | 4.36 | -0.03 | -0.68% | 4.25 | 4.45 | 983757 | 42811.93 | 8.78% |
| 2025-08-13 | 4.38 | 4.39 | 0.01 | 0.23% | 4.34 | 4.39 | 661557 | 28890.78 | 5.91% |
| 2025-08-12 | 4.46 | 4.38 | -0.14 | -3.10% | 4.36 | 4.49 | 872895 | 38507.99 | 7.79% |
| 2025-08-11 | 4.46 | 4.52 | 0.10 | 2.26% | 4.43 | 4.59 | 910897 | 41066.87 | 8.13% |
| 2025-08-08 | 4.46 | 4.42 | -0.08 | -1.78% | 4.39 | 4.49 | 612220 | 27033.22 | 5.47% |
| 2025-08-07 | 4.56 | 4.50 | -0.10 | -2.17% | 4.47 | 4.57 | 843722 | 37983.93 | 7.53% |
| 2025-08-06 | 4.46 | 4.60 | 0.14 | 3.14% | 4.41 | 4.64 | 1220558 | 55445.29 | 10.90% |
| 2025-08-05 | 4.36 | 4.46 | 0.10 | 2.29% | 4.36 | 4.46 | 828031 | 36628.93 | 7.39% |
| 2025-08-04 | 4.34 | 4.36 | 0.00 | 0.00% | 4.28 | 4.36 | 666764 | 28710.57 | 5.95% |
| 2025-08-01 | 4.34 | 4.36 | 0.02 | 0.46% | 4.33 | 4.39 | 749476 | 32676.98 | 6.69% |
| 2025-07-31 | 4.51 | 4.34 | -0.15 | -3.34% | 4.32 | 4.51 | 1241754 | 54585.96 | 11.09% |
| 2025-07-30 | 4.73 | 4.49 | -0.35 | -7.23% | 4.45 | 4.75 | 1820289 | 83219.23 | 16.25% |
| 2025-07-29 | 4.83 | 4.84 | 0.13 | 2.76% | 4.72 | 4.97 | 1746703 | 84193.15 | 15.60% |
| 2025-07-28 | 4.83 | 4.71 | -0.04 | -0.84% | 4.70 | 5.09 | 1851802 | 89624.20 | 16.53% |
| 2025-07-25 | 4.63 | 4.75 | 0.13 | 2.81% | 4.60 | 4.93 | 2068070 | 98525.64 | 18.47% |
| 2025-07-24 | 4.51 | 4.62 | 0.12 | 2.67% | 4.46 | 4.65 | 1797878 | 81463.80 | 16.05% |
| 2025-07-23 | 4.43 | 4.50 | -0.08 | -1.75% | 4.38 | 4.80 | 2354678 | 107427.63 | 21.02% |
| 2025-07-22 | 4.49 | 4.58 | 0.09 | 2.00% | 4.27 | 4.83 | 3363806 | 149418.05 | 30.03% |
| 2025-07-21 | 4.47 | 4.49 | 0.41 | 10.05% | 4.29 | 4.49 | 2938616 | 131035.29 | 26.24% |
| 2025-07-18 | 4.08 | 4.08 | -0.02 | -0.49% | 4.04 | 4.12 | 445550 | 18118.79 | 3.98% |
| 2025-07-17 | 4.08 | 4.10 | 0.03 | 0.74% | 4.04 | 4.11 | 626266 | 25507.68 | 5.59% |
| 2025-07-16 | 4.01 | 4.07 | 0.03 | 0.74% | 3.99 | 4.20 | 888515 | 36466.96 | 7.93% |
| 2025-07-15 | 4.11 | 4.04 | -0.09 | -2.18% | 3.97 | 4.16 | 948201 | 38269.34 | 8.47% |
| 2025-07-14 | 4.06 | 4.13 | 0.15 | 3.77% | 4.02 | 4.25 | 1358400 | 55930.23 | 12.13% |
| 2025-07-11 | 3.98 | 3.98 | -0.02 | -0.50% | 3.95 | 4.04 | 727612 | 28956.56 | 6.50% |
| 2025-07-10 | 4.08 | 4.00 | -0.09 | -2.20% | 3.99 | 4.15 | 1458710 | 59038.34 | 13.02% |
| 2025-07-09 | 4.14 | 4.09 | 0.12 | 3.02% | 4.05 | 4.37 | 2353165 | 100572.25 | 21.01% |
| 2025-07-08 | 4.01 | 3.97 | 0.00 | 0.00% | 3.92 | 4.02 | 638624 | 25265.80 | 5.70% |
| 2025-07-07 | 3.92 | 3.97 | 0.01 | 0.25% | 3.91 | 4.03 | 1016858 | 40198.17 | 9.08% |
| 2025-07-04 | 3.89 | 3.96 | 0.16 | 4.21% | 3.87 | 4.15 | 1754512 | 70074.49 | 15.67% |
| 2025-07-03 | 3.78 | 3.80 | 0.01 | 0.26% | 3.76 | 3.81 | 319794 | 12101.27 | 2.86% |
| 2025-07-02 | 3.81 | 3.79 | -0.03 | -0.79% | 3.77 | 3.82 | 333629 | 12637.96 | 2.98% |
| 2025-07-01 | 3.87 | 3.82 | -0.04 | -1.04% | 3.79 | 3.87 | 420717 | 16064.05 | 3.76% |
| 2025-06-30 | 3.84 | 3.86 | 0.02 | 0.52% | 3.81 | 3.87 | 538056 | 20692.70 | 4.80% |
| 2025-06-27 | 3.88 | 3.84 | 0.00 | 0.00% | 3.81 | 3.88 | 591825 | 22745.33 | 5.28% |
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。
