| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 14.68 | 14.62 | -0.01 | -0.07% | 14.47 | 14.74 | 203399 | 29745.72 | 0.74% |
| 2025-08-15 | 14.55 | 14.63 | 0.01 | 0.07% | 14.51 | 14.67 | 100489 | 14670.55 | 0.36% |
| 2025-08-14 | 14.68 | 14.62 | -0.06 | -0.41% | 14.50 | 14.80 | 227277 | 33316.59 | 0.82% |
| 2025-08-13 | 14.84 | 14.68 | -0.20 | -1.34% | 14.58 | 15.03 | 211894 | 31124.24 | 0.77% |
| 2025-08-12 | 14.54 | 14.88 | 0.35 | 2.41% | 14.48 | 14.98 | 257841 | 38253.83 | 0.93% |
| 2025-08-11 | 14.75 | 14.53 | -0.16 | -1.09% | 14.45 | 14.76 | 148011 | 21531.98 | 0.54% |
| 2025-08-08 | 14.49 | 14.69 | 0.22 | 1.52% | 14.41 | 14.72 | 165567 | 24214.24 | 0.60% |
| 2025-08-07 | 14.40 | 14.47 | 0.07 | 0.49% | 14.28 | 14.61 | 153400 | 22189.34 | 0.55% |
| 2025-08-06 | 14.28 | 14.40 | 0.16 | 1.12% | 14.17 | 14.58 | 195353 | 28071.27 | 0.71% |
| 2025-08-05 | 14.05 | 14.24 | 0.23 | 1.64% | 14.02 | 14.28 | 148670 | 21087.94 | 0.54% |
| 2025-08-04 | 14.06 | 14.01 | -0.10 | -0.71% | 13.87 | 14.15 | 181581 | 25393.92 | 0.66% |
| 2025-08-01 | 13.90 | 14.11 | 0.18 | 1.29% | 13.89 | 14.18 | 172677 | 24275.61 | 0.62% |
| 2025-07-31 | 14.32 | 13.93 | -0.40 | -2.79% | 13.80 | 14.32 | 227902 | 31722.18 | 0.82% |
| 2025-07-30 | 14.26 | 14.33 | 0.11 | 0.77% | 14.20 | 14.45 | 128876 | 18475.88 | 0.47% |
| 2025-07-29 | 14.29 | 14.22 | 0.02 | 0.14% | 14.01 | 14.33 | 151505 | 21409.64 | 0.55% |
| 2025-07-28 | 14.41 | 14.20 | -0.25 | -1.73% | 14.14 | 14.45 | 199697 | 28432.74 | 0.72% |
| 2025-07-25 | 14.41 | 14.45 | 0.06 | 0.42% | 14.40 | 14.76 | 179886 | 26230.46 | 0.65% |
| 2025-07-24 | 14.23 | 14.39 | 0.16 | 1.12% | 14.12 | 14.45 | 189949 | 27174.57 | 0.69% |
| 2025-07-23 | 14.71 | 14.23 | -0.46 | -3.13% | 14.17 | 14.85 | 340290 | 48992.69 | 1.23% |
| 2025-07-22 | 13.99 | 14.69 | 0.68 | 4.85% | 13.98 | 14.70 | 400258 | 57985.54 | 1.45% |
| 2025-07-21 | 13.58 | 14.01 | 0.43 | 3.17% | 13.58 | 14.10 | 349550 | 48746.29 | 1.26% |
| 2025-07-18 | 13.64 | 13.58 | -0.06 | -0.44% | 13.51 | 13.69 | 145752 | 19808.32 | 0.53% |
| 2025-07-17 | 13.53 | 13.64 | 0.10 | 0.74% | 13.45 | 13.76 | 144949 | 19777.60 | 0.52% |
| 2025-07-16 | 13.58 | 13.54 | -0.02 | -0.15% | 13.41 | 13.62 | 168321 | 22744.30 | 0.61% |
| 2025-07-15 | 13.67 | 13.56 | -0.13 | -0.95% | 13.50 | 13.69 | 156233 | 21174.12 | 0.57% |
| 2025-07-14 | 13.71 | 13.69 | 0.08 | 0.59% | 13.60 | 13.75 | 161279 | 22054.48 | 0.58% |
| 2025-07-11 | 13.53 | 13.61 | 0.04 | 0.29% | 13.48 | 13.79 | 197000 | 26855.91 | 0.71% |
| 2025-07-10 | 13.34 | 13.57 | 0.30 | 2.26% | 13.24 | 13.65 | 237038 | 32012.32 | 0.86% |
| 2025-07-09 | 13.52 | 13.57 | 0.02 | 0.15% | 13.45 | 13.60 | 127773 | 17311.00 | 0.46% |
| 2025-07-08 | 13.40 | 13.55 | 0.11 | 0.82% | 13.32 | 13.60 | 148284 | 19971.19 | 0.54% |
| 2025-07-07 | 13.50 | 13.44 | -0.06 | -0.44% | 13.38 | 13.52 | 104776 | 14069.70 | 0.38% |
| 2025-07-04 | 13.62 | 13.50 | -0.10 | -0.74% | 13.49 | 13.66 | 121028 | 16434.73 | 0.44% |
| 2025-07-03 | 13.57 | 13.60 | 0.02 | 0.15% | 13.51 | 13.63 | 84514 | 11480.21 | 0.31% |
| 2025-07-02 | 13.43 | 13.58 | 0.14 | 1.04% | 13.41 | 13.60 | 140193 | 18963.29 | 0.51% |
| 2025-07-01 | 13.47 | 13.44 | -0.02 | -0.15% | 13.36 | 13.49 | 95107 | 12767.88 | 0.34% |
| 2025-06-30 | 13.51 | 13.46 | -0.01 | -0.07% | 13.45 | 13.60 | 127867 | 17277.05 | 0.46% |
| 2025-06-27 | 13.45 | 13.47 | 0.03 | 0.22% | 13.41 | 13.56 | 116232 | 15668.90 | 0.42% |
| 2025-06-26 | 13.54 | 13.44 | -0.12 | -0.88% | 13.43 | 13.54 | 94808 | 12778.74 | 0.34% |
| 2025-06-25 | 13.55 | 13.56 | 0.06 | 0.44% | 13.45 | 13.58 | 101708 | 13738.60 | 0.37% |
| 2025-06-24 | 13.20 | 13.50 | 0.34 | 2.58% | 13.18 | 13.53 | 185242 | 24902.85 | 0.67% |
| 2025-06-23 | 13.31 | 13.16 | -0.15 | -1.13% | 13.10 | 13.36 | 138951 | 18359.19 | 0.50% |
| 2025-06-20 | 13.48 | 13.31 | -0.18 | -1.33% | 13.30 | 13.52 | 153997 | 20573.88 | 0.56% |
| 2025-06-19 | 13.51 | 13.49 | -0.02 | -0.15% | 13.44 | 13.56 | 101860 | 13759.85 | 0.37% |
| 2025-06-18 | 13.51 | 13.51 | -0.03 | -0.22% | 13.45 | 13.65 | 106460 | 14399.16 | 0.39% |
| 2025-06-17 | 13.69 | 13.54 | -0.15 | -1.10% | 13.50 | 13.73 | 118790 | 16119.79 | 0.43% |
| 2025-06-16 | 13.79 | 13.69 | -0.11 | -0.80% | 13.66 | 13.79 | 117047 | 16039.41 | 0.42% |
| 2025-06-13 | 14.00 | 13.80 | -0.22 | -1.57% | 13.76 | 14.16 | 173498 | 24136.90 | 0.63% |
| 2025-06-12 | 14.12 | 14.02 | -0.10 | -0.71% | 13.99 | 14.14 | 158634 | 22294.89 | 0.57% |
| 2025-06-11 | 14.11 | 14.12 | 0.00 | 0.00% | 14.06 | 14.16 | 98354 | 13899.29 | 0.36% |
| 2025-06-10 | 14.10 | 14.12 | 0.05 | 0.36% | 14.05 | 14.17 | 125608 | 17737.72 | 0.45% |
| 2025-06-09 | 14.25 | 14.07 | -0.15 | -1.05% | 14.03 | 14.29 | 179899 | 25457.86 | 0.65% |
| 2025-06-06 | 14.11 | 14.22 | 0.08 | 0.57% | 14.10 | 14.36 | 162568 | 23127.02 | 0.59% |
| 2025-06-05 | 14.11 | 14.14 | 0.05 | 0.35% | 14.05 | 14.15 | 73053 | 10302.72 | 0.26% |
| 2025-06-04 | 14.14 | 14.09 | -0.06 | -0.42% | 14.05 | 14.20 | 119825 | 16920.08 | 0.43% |
| 2025-06-03 | 14.08 | 14.15 | 0.05 | 0.35% | 13.99 | 14.21 | 101832 | 14361.05 | 0.37% |
| 2025-05-30 | 14.17 | 14.10 | -0.12 | -0.84% | 14.08 | 14.27 | 98403 | 13906.44 | 0.36% |
| 2025-05-29 | 14.11 | 14.22 | 0.10 | 0.71% | 13.97 | 14.28 | 139503 | 19777.58 | 0.50% |
| 2025-05-28 | 14.17 | 14.12 | -0.05 | -0.35% | 14.08 | 14.21 | 59080 | 8346.34 | 0.21% |
| 2025-05-27 | 14.21 | 14.17 | -0.02 | -0.14% | 14.12 | 14.28 | 81296 | 11533.56 | 0.29% |
| 2025-05-26 | 14.29 | 14.19 | -0.10 | -0.70% | 14.14 | 14.32 | 94940 | 13487.89 | 0.34% |
| 2025-05-23 | 14.12 | 14.29 | 0.17 | 1.20% | 14.07 | 14.44 | 157390 | 22434.19 | 0.57% |
| 2025-05-22 | 14.20 | 14.12 | -0.09 | -0.63% | 14.01 | 14.20 | 96734 | 13626.89 | 0.35% |
| 2025-05-21 | 14.10 | 14.21 | 0.10 | 0.71% | 14.09 | 14.23 | 100987 | 14318.13 | 0.37% |
| 2025-05-20 | 14.15 | 14.11 | 0.02 | 0.14% | 14.07 | 14.20 | 76914 | 10867.29 | 0.28% |
| 2025-05-19 | 14.06 | 14.09 | 0.05 | 0.36% | 14.00 | 14.17 | 73982 | 10433.29 | 0.27% |
| 2025-05-16 | 14.17 | 14.04 | -0.13 | -0.92% | 13.98 | 14.20 | 119896 | 16840.10 | 0.43% |
| 2025-05-15 | 14.09 | 14.17 | 0.08 | 0.57% | 14.06 | 14.27 | 122507 | 17378.97 | 0.44% |
| 2025-05-14 | 14.27 | 14.09 | -0.18 | -1.26% | 14.06 | 14.27 | 119176 | 16821.46 | 0.43% |
| 2025-05-13 | 14.14 | 14.27 | 0.17 | 1.21% | 14.07 | 14.27 | 171877 | 24370.83 | 0.62% |
| 2025-05-12 | 14.04 | 14.10 | 0.02 | 0.14% | 13.90 | 14.17 | 158656 | 22297.13 | 0.57% |
| 2025-05-09 | 13.96 | 14.08 | 0.13 | 0.93% | 13.90 | 14.14 | 139679 | 19611.67 | 0.51% |
| 2025-05-08 | 14.05 | 13.95 | -0.13 | -0.92% | 13.90 | 14.14 | 136406 | 19061.62 | 0.49% |
| 2025-05-07 | 14.13 | 14.08 | 0.05 | 0.36% | 14.03 | 14.24 | 86071 | 12128.41 | 0.31% |
| 2025-05-06 | 14.10 | 14.03 | 0.02 | 0.14% | 14.02 | 14.25 | 133071 | 18783.38 | 0.48% |
| 2025-04-30 | 14.18 | 14.01 | -0.14 | -0.99% | 13.96 | 14.33 | 222594 | 31336.87 | 0.81% |
| 2025-04-29 | 14.04 | 14.15 | 0.04 | 0.28% | 13.99 | 14.28 | 95661 | 13553.75 | 0.35% |
| 2025-04-28 | 14.07 | 14.11 | -0.01 | -0.07% | 13.90 | 14.13 | 98789 | 13873.25 | 0.36% |
| 2025-04-25 | 14.28 | 14.12 | -0.15 | -1.05% | 13.98 | 14.35 | 153485 | 21597.13 | 0.56% |
| 2025-04-24 | 14.00 | 14.27 | 0.25 | 1.78% | 13.98 | 14.39 | 134273 | 19118.58 | 0.49% |
| 2025-04-23 | 14.29 | 14.02 | -0.26 | -1.82% | 13.97 | 14.34 | 157317 | 22079.26 | 0.57% |
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。
