| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 3.61 | 3.62 | 0.02 | 0.56% | 3.56 | 3.62 | 165106 | 5946.44 | 1.47% |
| 2025-06-13 | 3.66 | 3.60 | -0.08 | -2.17% | 3.59 | 3.68 | 364896 | 13217.98 | 3.26% |
| 2025-06-12 | 3.70 | 3.68 | -0.03 | -0.81% | 3.66 | 3.70 | 206494 | 7598.20 | 1.84% |
| 2025-06-11 | 3.71 | 3.71 | 0.01 | 0.27% | 3.68 | 3.73 | 226082 | 8375.31 | 2.02% |
| 2025-06-10 | 3.75 | 3.70 | -0.05 | -1.33% | 3.65 | 3.76 | 403408 | 14896.54 | 3.60% |
| 2025-06-09 | 3.77 | 3.75 | -0.01 | -0.27% | 3.73 | 3.78 | 397777 | 14904.04 | 3.55% |
| 2025-06-06 | 3.68 | 3.76 | 0.07 | 1.90% | 3.65 | 3.86 | 795663 | 29855.07 | 7.10% |
| 2025-06-05 | 3.73 | 3.69 | -0.04 | -1.07% | 3.66 | 3.73 | 342802 | 12639.25 | 3.06% |
| 2025-06-04 | 3.74 | 3.73 | 0.00 | 0.00% | 3.67 | 3.75 | 389375 | 14429.56 | 3.48% |
| 2025-06-03 | 3.68 | 3.73 | 0.01 | 0.27% | 3.65 | 3.80 | 595146 | 22241.79 | 5.31% |
| 2025-05-30 | 3.69 | 3.72 | 0.12 | 3.33% | 3.69 | 3.85 | 1170073 | 43988.77 | 10.45% |
| 2025-05-29 | 3.55 | 3.60 | 0.04 | 1.12% | 3.54 | 3.62 | 315269 | 11319.06 | 2.82% |
| 2025-05-28 | 3.62 | 3.56 | -0.08 | -2.20% | 3.54 | 3.64 | 395671 | 14143.56 | 3.53% |
| 2025-05-27 | 3.64 | 3.64 | -0.01 | -0.27% | 3.61 | 3.70 | 476189 | 17408.01 | 4.25% |
| 2025-05-26 | 3.59 | 3.65 | 0.00 | 0.00% | 3.54 | 3.71 | 650213 | 23579.17 | 5.81% |
| 2025-05-23 | 3.52 | 3.65 | 0.12 | 3.40% | 3.52 | 3.87 | 1223025 | 45228.15 | 10.92% |
| 2025-05-22 | 3.57 | 3.53 | -0.03 | -0.84% | 3.51 | 3.64 | 363229 | 12932.86 | 3.24% |
| 2025-05-21 | 3.61 | 3.56 | -0.06 | -1.66% | 3.55 | 3.61 | 227763 | 8132.83 | 2.03% |
| 2025-05-20 | 3.58 | 3.62 | 0.04 | 1.12% | 3.55 | 3.62 | 272147 | 9776.65 | 2.43% |
| 2025-05-19 | 3.53 | 3.58 | 0.03 | 0.85% | 3.50 | 3.60 | 280465 | 9981.24 | 2.50% |
| 2025-05-16 | 3.52 | 3.55 | 0.01 | 0.28% | 3.49 | 3.57 | 346758 | 12238.84 | 3.10% |
| 2025-05-15 | 3.61 | 3.54 | -0.07 | -1.94% | 3.54 | 3.61 | 275442 | 9822.02 | 2.46% |
| 2025-05-14 | 3.62 | 3.61 | -0.01 | -0.28% | 3.58 | 3.64 | 318602 | 11478.95 | 2.84% |
| 2025-05-13 | 3.70 | 3.62 | -0.03 | -0.82% | 3.61 | 3.71 | 271741 | 9920.37 | 2.43% |
| 2025-05-12 | 3.66 | 3.65 | 0.05 | 1.39% | 3.62 | 3.68 | 279456 | 10174.24 | 2.50% |
| 2025-05-09 | 3.69 | 3.60 | -0.08 | -2.17% | 3.58 | 3.69 | 346102 | 12513.60 | 3.09% |
| 2025-05-08 | 3.58 | 3.68 | 0.07 | 1.94% | 3.58 | 3.77 | 614086 | 22571.49 | 5.48% |
| 2025-05-07 | 3.65 | 3.61 | 0.01 | 0.28% | 3.56 | 3.67 | 356763 | 12849.58 | 3.19% |
| 2025-05-06 | 3.51 | 3.60 | 0.12 | 3.45% | 3.51 | 3.63 | 507885 | 18188.89 | 4.53% |
| 2025-04-30 | 3.51 | 3.48 | -0.10 | -2.79% | 3.46 | 3.55 | 486782 | 16925.91 | 4.35% |
| 2025-04-29 | 3.45 | 3.58 | 0.11 | 3.17% | 3.44 | 3.66 | 488780 | 17515.46 | 4.36% |
| 2025-04-28 | 3.56 | 3.47 | -0.09 | -2.53% | 3.46 | 3.57 | 251696 | 8778.78 | 2.25% |
| 2025-04-25 | 3.59 | 3.56 | -0.03 | -0.84% | 3.55 | 3.60 | 234846 | 8404.52 | 2.10% |
| 2025-04-24 | 3.62 | 3.59 | -0.02 | -0.55% | 3.55 | 3.64 | 315891 | 11368.98 | 2.82% |
| 2025-04-23 | 3.60 | 3.61 | 0.04 | 1.12% | 3.56 | 3.63 | 347790 | 12534.13 | 3.11% |
| 2025-04-22 | 3.57 | 3.57 | -0.02 | -0.56% | 3.57 | 3.67 | 453851 | 16365.52 | 4.05% |
| 2025-04-21 | 3.43 | 3.59 | 0.11 | 3.16% | 3.43 | 3.66 | 582452 | 20703.13 | 5.20% |
| 2025-04-18 | 3.45 | 3.48 | 0.02 | 0.58% | 3.43 | 3.49 | 212397 | 7340.65 | 1.90% |
| 2025-04-17 | 3.45 | 3.46 | 0.02 | 0.58% | 3.44 | 3.50 | 211215 | 7343.26 | 1.89% |
| 2025-04-16 | 3.51 | 3.44 | -0.08 | -2.27% | 3.39 | 3.52 | 267809 | 9227.27 | 2.39% |
| 2025-04-15 | 3.54 | 3.52 | -0.02 | -0.56% | 3.50 | 3.55 | 243490 | 8569.47 | 2.17% |
| 2025-04-14 | 3.49 | 3.54 | 0.08 | 2.31% | 3.49 | 3.60 | 386649 | 13722.81 | 3.45% |
| 2025-04-11 | 3.42 | 3.46 | 0.01 | 0.29% | 3.40 | 3.50 | 289527 | 10030.74 | 2.59% |
| 2025-04-10 | 3.46 | 3.45 | 0.04 | 1.17% | 3.44 | 3.57 | 485527 | 17005.94 | 4.34% |
| 2025-04-09 | 3.30 | 3.41 | 0.06 | 1.79% | 3.09 | 3.43 | 589983 | 19463.01 | 5.27% |
| 2025-04-08 | 3.38 | 3.35 | -0.07 | -2.05% | 3.29 | 3.46 | 496103 | 16677.17 | 4.43% |
| 2025-04-07 | 3.59 | 3.42 | -0.38 | -10.00% | 3.42 | 3.61 | 476886 | 16606.04 | 4.26% |
| 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% |
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。
