| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.25 | 5.28 | 0.01 | 0.19% | 5.19 | 5.33 | 461699 | 24289.34 | 3.45% |
| 2025-12-11 | 5.48 | 5.27 | -0.20 | -3.66% | 5.27 | 5.50 | 540303 | 28853.58 | 4.04% |
| 2025-12-10 | 5.48 | 5.47 | -0.04 | -0.73% | 5.40 | 5.50 | 427904 | 23333.29 | 3.20% |
| 2025-12-09 | 5.64 | 5.51 | -0.14 | -2.48% | 5.48 | 5.64 | 639892 | 35407.43 | 4.78% |
| 2025-12-08 | 5.59 | 5.65 | 0.02 | 0.36% | 5.55 | 5.68 | 741512 | 41693.23 | 5.54% |
| 2025-12-05 | 5.50 | 5.63 | 0.08 | 1.44% | 5.43 | 5.69 | 875479 | 48681.66 | 6.55% |
| 2025-12-04 | 5.57 | 5.55 | 0.08 | 1.46% | 5.41 | 5.62 | 825092 | 45730.68 | 6.17% |
| 2025-12-03 | 5.60 | 5.47 | -0.18 | -3.19% | 5.45 | 5.67 | 609209 | 33635.14 | 4.55% |
| 2025-12-02 | 5.60 | 5.65 | 0.00 | 0.00% | 5.52 | 5.72 | 669978 | 37709.97 | 5.01% |
| 2025-12-01 | 5.58 | 5.65 | 0.08 | 1.44% | 5.53 | 5.71 | 751122 | 42324.36 | 5.62% |
| 2025-11-28 | 5.57 | 5.57 | -0.12 | -2.11% | 5.47 | 5.62 | 943398 | 52286.92 | 7.05% |
| 2025-11-27 | 5.51 | 5.69 | 0.18 | 3.27% | 5.46 | 5.87 | 1482518 | 83788.98 | 11.08% |
| 2025-11-26 | 5.42 | 5.51 | 0.10 | 1.85% | 5.36 | 5.65 | 904177 | 49835.60 | 6.76% |
| 2025-11-25 | 5.37 | 5.41 | 0.08 | 1.50% | 5.33 | 5.46 | 587280 | 31766.37 | 4.39% |
| 2025-11-24 | 5.49 | 5.33 | -0.17 | -3.09% | 5.25 | 5.51 | 770143 | 40996.56 | 5.76% |
| 2025-11-21 | 5.43 | 5.50 | -0.01 | -0.18% | 5.24 | 5.58 | 1162998 | 62869.36 | 8.69% |
| 2025-11-20 | 5.80 | 5.51 | -0.30 | -5.16% | 5.50 | 5.85 | 1020073 | 57374.11 | 7.63% |
| 2025-11-19 | 5.87 | 5.81 | -0.14 | -2.35% | 5.81 | 6.12 | 849436 | 50346.99 | 6.35% |
| 2025-11-18 | 6.05 | 5.95 | -0.15 | -2.46% | 5.85 | 6.10 | 988779 | 58886.76 | 7.39% |
| 2025-11-17 | 6.15 | 6.10 | 0.12 | 2.01% | 6.10 | 6.30 | 1413452 | 87307.52 | 10.57% |
| 2025-11-14 | 5.86 | 5.98 | 0.08 | 1.36% | 5.85 | 6.10 | 946717 | 56873.22 | 7.08% |
| 2025-11-13 | 5.88 | 5.90 | 0.01 | 0.17% | 5.74 | 5.94 | 823963 | 48168.68 | 6.16% |
| 2025-11-12 | 6.08 | 5.89 | -0.20 | -3.28% | 5.88 | 6.08 | 943481 | 56049.09 | 7.05% |
| 2025-11-11 | 6.15 | 6.09 | 0.01 | 0.16% | 6.05 | 6.30 | 699959 | 42773.71 | 5.23% |
| 2025-11-10 | 6.10 | 6.08 | -0.07 | -1.14% | 6.02 | 6.19 | 834263 | 50730.41 | 6.24% |
| 2025-11-07 | 6.29 | 6.15 | -0.17 | -2.69% | 6.13 | 6.35 | 1076831 | 66810.02 | 8.05% |
| 2025-11-06 | 6.38 | 6.32 | -0.04 | -0.63% | 6.15 | 6.41 | 1212991 | 75881.12 | 9.07% |
| 2025-11-05 | 6.15 | 6.36 | 0.11 | 1.76% | 6.11 | 6.53 | 1326986 | 84137.63 | 9.92% |
| 2025-11-04 | 6.38 | 6.25 | -0.22 | -3.40% | 6.20 | 6.44 | 1208317 | 75994.74 | 9.03% |
| 2025-11-03 | 6.39 | 6.47 | 0.20 | 3.19% | 6.34 | 6.60 | 1760598 | 113698.70 | 13.16% |
| 2025-10-31 | 6.15 | 6.27 | 0.21 | 3.47% | 6.15 | 6.56 | 1701465 | 107764.71 | 12.72% |
| 2025-10-30 | 6.31 | 6.06 | -0.32 | -5.02% | 6.04 | 6.37 | 1580014 | 97167.79 | 12.30% |
| 2025-10-29 | 6.47 | 6.38 | -0.14 | -2.15% | 6.20 | 6.48 | 1623354 | 102403.94 | 12.64% |
| 2025-10-28 | 6.46 | 6.52 | 0.01 | 0.15% | 6.37 | 6.62 | 1575177 | 102265.81 | 12.27% |
| 2025-10-27 | 6.54 | 6.51 | 0.01 | 0.15% | 6.46 | 6.70 | 1483738 | 97031.51 | 11.56% |
| 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% |
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。
