| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 16.07 | 16.40 | 0.17 | 1.05% | 15.89 | 16.62 | 196452 | 32239.26 | 0.71% |
| 2026-02-05 | 16.30 | 16.23 | -0.02 | -0.12% | 16.12 | 16.64 | 186308 | 30378.44 | 0.67% |
| 2026-02-04 | 16.12 | 16.25 | 0.29 | 1.82% | 15.93 | 16.45 | 263291 | 42668.45 | 0.95% |
| 2026-02-03 | 15.79 | 15.96 | 0.27 | 1.72% | 15.79 | 16.23 | 296697 | 47466.92 | 1.07% |
| 2026-02-02 | 16.65 | 15.69 | -1.13 | -6.72% | 15.55 | 16.65 | 406715 | 65150.46 | 1.46% |
| 2026-01-30 | 16.70 | 16.82 | -0.02 | -0.12% | 16.33 | 17.04 | 295620 | 49411.80 | 1.06% |
| 2026-01-29 | 17.07 | 16.84 | 0.03 | 0.18% | 16.73 | 17.53 | 412881 | 70237.70 | 1.49% |
| 2026-01-28 | 16.43 | 16.81 | 0.44 | 2.69% | 16.20 | 16.90 | 356526 | 59400.06 | 1.28% |
| 2026-01-27 | 16.31 | 16.37 | 0.09 | 0.55% | 16.24 | 16.79 | 297317 | 48925.44 | 1.07% |
| 2026-01-26 | 16.13 | 16.28 | 0.12 | 0.74% | 16.08 | 16.45 | 342479 | 55830.48 | 1.23% |
| 2026-01-23 | 16.13 | 16.16 | 0.01 | 0.06% | 16.05 | 16.27 | 216526 | 34966.34 | 0.78% |
| 2026-01-22 | 15.80 | 16.15 | 0.35 | 2.22% | 15.63 | 16.36 | 341721 | 54860.34 | 1.23% |
| 2026-01-21 | 15.80 | 15.80 | -0.01 | -0.06% | 15.58 | 15.88 | 190000 | 29906.04 | 0.68% |
| 2026-01-20 | 15.45 | 15.81 | 0.37 | 2.40% | 15.41 | 15.87 | 267447 | 41883.52 | 0.96% |
| 2026-01-19 | 15.16 | 15.44 | 0.27 | 1.78% | 15.11 | 15.59 | 225995 | 34867.76 | 0.81% |
| 2026-01-16 | 15.46 | 15.17 | -0.22 | -1.43% | 15.12 | 15.50 | 240941 | 36791.59 | 0.87% |
| 2026-01-15 | 15.40 | 15.39 | 0.00 | 0.00% | 15.33 | 15.68 | 200665 | 31095.00 | 0.72% |
| 2026-01-14 | 15.46 | 15.39 | -0.11 | -0.71% | 15.31 | 15.65 | 347046 | 53528.10 | 1.25% |
| 2026-01-13 | 15.60 | 15.50 | -0.16 | -1.02% | 15.46 | 15.72 | 224041 | 34904.57 | 0.81% |
| 2026-01-12 | 15.60 | 15.66 | -0.04 | -0.25% | 15.45 | 15.70 | 285982 | 44457.70 | 1.03% |
| 2026-01-09 | 15.98 | 15.70 | -0.22 | -1.38% | 15.50 | 16.05 | 301266 | 47316.55 | 1.08% |
| 2026-01-08 | 15.94 | 15.92 | -0.08 | -0.50% | 15.74 | 16.12 | 227380 | 36202.55 | 0.82% |
| 2026-01-07 | 15.87 | 16.00 | 0.10 | 0.63% | 15.75 | 16.12 | 316914 | 50429.05 | 1.14% |
| 2026-01-06 | 15.49 | 15.90 | 0.41 | 2.65% | 15.49 | 15.96 | 315037 | 49711.24 | 1.13% |
| 2026-01-05 | 15.70 | 15.49 | -0.26 | -1.65% | 15.44 | 15.88 | 281032 | 43683.68 | 1.01% |
| 2025-12-31 | 15.70 | 15.75 | 0.10 | 0.64% | 15.48 | 15.77 | 233240 | 36462.12 | 0.84% |
| 2025-12-30 | 15.70 | 15.65 | -0.11 | -0.70% | 15.43 | 15.76 | 293365 | 45686.12 | 1.06% |
| 2025-12-29 | 15.56 | 15.76 | 0.10 | 0.64% | 15.23 | 15.97 | 489982 | 76730.83 | 1.76% |
| 2025-12-26 | 15.89 | 15.66 | -0.28 | -1.76% | 15.51 | 16.00 | 361102 | 56650.92 | 1.30% |
| 2025-12-25 | 15.55 | 15.94 | 0.42 | 2.71% | 15.10 | 16.13 | 771820 | 121022.34 | 2.78% |
| 2025-12-24 | 15.11 | 15.52 | 0.48 | 3.19% | 14.98 | 15.55 | 258822 | 39564.55 | 0.93% |
| 2025-12-23 | 14.94 | 15.04 | 0.08 | 0.53% | 14.92 | 15.10 | 138484 | 20798.52 | 0.50% |
| 2025-12-22 | 15.26 | 14.96 | -0.23 | -1.51% | 14.93 | 15.37 | 268267 | 40545.61 | 0.97% |
| 2025-12-19 | 15.12 | 15.19 | 0.07 | 0.46% | 15.01 | 15.40 | 182618 | 27759.94 | 0.66% |
| 2025-12-18 | 15.13 | 15.12 | -0.07 | -0.46% | 15.10 | 15.30 | 161287 | 24484.90 | 0.58% |
| 2025-12-17 | 15.07 | 15.19 | 0.10 | 0.66% | 14.92 | 15.29 | 253483 | 38350.56 | 0.91% |
| 2025-12-16 | 15.02 | 15.09 | 0.01 | 0.07% | 14.81 | 15.15 | 138999 | 20859.06 | 0.50% |
| 2025-12-15 | 14.87 | 15.08 | 0.23 | 1.55% | 14.87 | 15.18 | 128518 | 19321.22 | 0.46% |
| 2025-12-12 | 15.04 | 14.85 | -0.20 | -1.33% | 14.72 | 15.10 | 142803 | 21193.97 | 0.51% |
| 2025-12-11 | 14.99 | 15.05 | 0.20 | 1.35% | 14.94 | 15.39 | 190645 | 28948.56 | 0.69% |
| 2025-12-10 | 14.68 | 14.85 | 0.20 | 1.37% | 14.64 | 14.92 | 95724 | 14153.35 | 0.34% |
| 2025-12-09 | 15.09 | 14.75 | -0.33 | -2.19% | 14.70 | 15.16 | 152003 | 22634.15 | 0.55% |
| 2025-12-08 | 15.32 | 15.08 | -0.27 | -1.76% | 14.94 | 15.32 | 153535 | 23179.19 | 0.55% |
| 2025-12-05 | 15.43 | 15.35 | -0.10 | -0.65% | 15.16 | 15.49 | 161060 | 24665.16 | 0.58% |
| 2025-12-04 | 15.31 | 15.45 | 0.09 | 0.59% | 15.25 | 15.50 | 145650 | 22441.75 | 0.52% |
| 2025-12-03 | 15.08 | 15.36 | 0.33 | 2.20% | 14.96 | 15.43 | 250273 | 38240.46 | 0.90% |
| 2025-12-02 | 15.03 | 15.03 | -0.07 | -0.46% | 14.98 | 15.26 | 130352 | 19691.52 | 0.47% |
| 2025-12-01 | 14.93 | 15.10 | 0.14 | 0.94% | 14.86 | 15.13 | 173577 | 26027.82 | 0.62% |
| 2025-11-28 | 14.94 | 14.96 | -0.07 | -0.47% | 14.77 | 15.05 | 151766 | 22679.31 | 0.55% |
| 2025-11-27 | 14.66 | 15.03 | 0.56 | 3.87% | 14.62 | 15.10 | 253937 | 37893.48 | 0.91% |
| 2025-11-26 | 14.51 | 14.47 | 0.00 | 0.00% | 14.46 | 14.76 | 110883 | 16154.26 | 0.40% |
| 2025-11-25 | 14.65 | 14.47 | -0.03 | -0.21% | 14.43 | 14.68 | 149295 | 21668.20 | 0.54% |
| 2025-11-24 | 14.68 | 14.50 | -0.12 | -0.82% | 14.50 | 14.83 | 169627 | 24903.40 | 0.61% |
| 2025-11-21 | 14.67 | 14.62 | -0.13 | -0.88% | 14.46 | 14.78 | 151994 | 22255.12 | 0.55% |
| 2025-11-20 | 14.75 | 14.75 | 0.01 | 0.07% | 14.65 | 14.81 | 105959 | 15604.73 | 0.38% |
| 2025-11-19 | 14.84 | 14.74 | -0.11 | -0.74% | 14.63 | 15.03 | 135204 | 19915.54 | 0.49% |
| 2025-11-18 | 14.98 | 14.85 | -0.15 | -1.00% | 14.78 | 15.06 | 107334 | 16005.15 | 0.39% |
| 2025-11-17 | 15.20 | 15.00 | -0.13 | -0.86% | 14.92 | 15.24 | 157265 | 23606.63 | 0.57% |
| 2025-11-14 | 15.44 | 15.13 | -0.37 | -2.39% | 15.12 | 15.59 | 170569 | 26114.82 | 0.61% |
| 2025-11-13 | 15.39 | 15.50 | 0.08 | 0.52% | 15.24 | 15.52 | 197859 | 30497.83 | 0.71% |
| 2025-11-12 | 15.27 | 15.42 | 0.11 | 0.72% | 15.22 | 15.53 | 215457 | 33169.72 | 0.78% |
| 2025-11-11 | 15.14 | 15.31 | 0.05 | 0.33% | 15.06 | 15.40 | 178466 | 27157.54 | 0.64% |
| 2025-11-10 | 14.70 | 15.26 | 0.55 | 3.74% | 14.65 | 15.40 | 377262 | 57060.49 | 1.36% |
| 2025-11-07 | 14.40 | 14.71 | 0.32 | 2.22% | 14.38 | 14.76 | 201458 | 29461.71 | 0.73% |
| 2025-11-06 | 14.30 | 14.39 | 0.04 | 0.28% | 14.25 | 14.50 | 146977 | 21169.44 | 0.53% |
| 2025-11-05 | 14.11 | 14.35 | 0.15 | 1.06% | 14.04 | 14.39 | 158918 | 22629.19 | 0.57% |
| 2025-11-04 | 14.27 | 14.20 | -0.08 | -0.56% | 14.12 | 14.32 | 142164 | 20197.25 | 0.51% |
| 2025-11-03 | 14.45 | 14.28 | 0.06 | 0.42% | 14.20 | 14.54 | 139812 | 19978.54 | 0.50% |
| 2025-10-31 | 14.11 | 14.22 | 0.11 | 0.78% | 14.06 | 14.30 | 118786 | 16875.66 | 0.43% |
| 2025-10-30 | 14.23 | 14.11 | -0.13 | -0.91% | 14.09 | 14.31 | 140608 | 19945.91 | 0.51% |
| 2025-10-29 | 14.21 | 14.24 | 0.07 | 0.49% | 14.12 | 14.27 | 119031 | 16882.23 | 0.43% |
| 2025-10-28 | 14.43 | 14.17 | -0.29 | -2.01% | 14.10 | 14.46 | 207068 | 29444.65 | 0.75% |
| 2025-10-27 | 14.45 | 14.46 | 0.04 | 0.28% | 14.36 | 14.62 | 221947 | 32191.82 | 0.80% |
| 2025-10-24 | 14.48 | 14.42 | -0.08 | -0.55% | 14.34 | 14.52 | 105860 | 15262.75 | 0.38% |
| 2025-10-23 | 14.31 | 14.50 | 0.16 | 1.12% | 14.28 | 14.52 | 98973 | 14289.13 | 0.36% |
| 2025-10-22 | 14.38 | 14.34 | -0.05 | -0.35% | 14.23 | 14.45 | 92702 | 13292.87 | 0.33% |
| 2025-10-21 | 14.44 | 14.39 | 0.02 | 0.14% | 14.33 | 14.47 | 88717 | 12772.85 | 0.32% |
| 2025-10-20 | 14.32 | 14.37 | 0.14 | 0.98% | 14.21 | 14.49 | 155720 | 22433.86 | 0.56% |
| 2025-10-17 | 14.10 | 14.23 | 0.08 | 0.57% | 14.06 | 14.38 | 160650 | 22910.82 | 0.58% |
| 2025-10-16 | 14.46 | 14.15 | -0.31 | -2.14% | 14.08 | 14.50 | 213905 | 30412.70 | 0.77% |
太阳纸业(002078)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。
