| 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 | 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% |
| 2025-10-15 | 14.25 | 14.46 | 0.22 | 1.54% | 14.20 | 14.56 | 207562 | 30006.25 | 0.75% |
| 2025-10-14 | 14.29 | 14.24 | -0.03 | -0.21% | 14.03 | 14.50 | 237438 | 33969.90 | 0.85% |
| 2025-10-13 | 14.08 | 14.27 | -0.06 | -0.42% | 13.91 | 14.40 | 237103 | 33612.24 | 0.85% |
| 2025-10-10 | 14.16 | 14.33 | 0.11 | 0.77% | 14.11 | 14.47 | 189307 | 27092.21 | 0.68% |
| 2025-10-09 | 14.26 | 14.22 | -0.07 | -0.49% | 14.03 | 14.36 | 192047 | 27130.39 | 0.69% |
| 2025-09-30 | 14.27 | 14.29 | 0.01 | 0.07% | 14.06 | 14.33 | 157318 | 22361.49 | 0.57% |
| 2025-09-29 | 14.47 | 14.28 | -0.26 | -1.79% | 14.15 | 14.54 | 205880 | 29376.88 | 0.74% |
| 2025-09-26 | 14.15 | 14.54 | 0.38 | 2.68% | 14.07 | 14.62 | 201548 | 29058.56 | 0.73% |
| 2025-09-25 | 14.34 | 14.16 | -0.25 | -1.73% | 14.00 | 14.40 | 240227 | 33923.53 | 0.86% |
| 2025-09-24 | 14.39 | 14.41 | 0.02 | 0.14% | 14.14 | 14.42 | 130146 | 18580.41 | 0.47% |
| 2025-09-23 | 14.40 | 14.39 | -0.01 | -0.07% | 14.10 | 14.49 | 140651 | 20077.91 | 0.51% |
| 2025-09-22 | 14.61 | 14.40 | -0.28 | -1.91% | 14.28 | 14.67 | 220411 | 31805.00 | 0.79% |
| 2025-09-19 | 14.59 | 14.68 | 0.09 | 0.62% | 14.45 | 14.79 | 135106 | 19830.63 | 0.49% |
| 2025-09-18 | 15.13 | 14.59 | -0.54 | -3.57% | 14.47 | 15.13 | 282093 | 41540.75 | 1.02% |
| 2025-09-17 | 14.99 | 15.13 | 0.15 | 1.00% | 14.94 | 15.30 | 128420 | 19462.80 | 0.46% |
| 2025-09-16 | 15.05 | 14.98 | -0.07 | -0.47% | 14.77 | 15.14 | 138742 | 20687.88 | 0.50% |
| 2025-09-15 | 15.06 | 15.05 | -0.06 | -0.40% | 14.96 | 15.17 | 158523 | 23850.16 | 0.57% |
| 2025-09-12 | 15.47 | 15.11 | -0.39 | -2.52% | 15.02 | 15.52 | 194423 | 29469.97 | 0.70% |
| 2025-09-11 | 15.31 | 15.50 | 0.21 | 1.37% | 15.10 | 15.55 | 283250 | 43403.96 | 1.02% |
| 2025-09-10 | 15.40 | 15.29 | -0.21 | -1.35% | 15.16 | 15.47 | 138723 | 21179.57 | 0.50% |
| 2025-09-09 | 15.36 | 15.50 | 0.13 | 0.85% | 15.24 | 15.58 | 177379 | 27348.71 | 0.64% |
| 2025-09-08 | 14.94 | 15.37 | 0.43 | 2.88% | 14.92 | 15.43 | 217958 | 33334.56 | 0.78% |
| 2025-09-05 | 14.85 | 14.94 | 0.12 | 0.81% | 14.69 | 14.94 | 205264 | 30464.55 | 0.74% |
| 2025-09-04 | 14.96 | 14.82 | 0.00 | 0.00% | 14.58 | 15.08 | 193135 | 28496.86 | 0.70% |
| 2025-09-03 | 15.01 | 14.82 | -0.18 | -1.20% | 14.76 | 15.10 | 162306 | 24212.31 | 0.58% |
| 2025-09-02 | 15.18 | 15.00 | -0.17 | -1.12% | 14.89 | 15.18 | 186939 | 28071.99 | 0.67% |
| 2025-09-01 | 15.34 | 15.17 | -0.19 | -1.24% | 15.08 | 15.48 | 246892 | 37632.58 | 0.89% |
| 2025-08-29 | 15.00 | 15.36 | 0.46 | 3.09% | 14.89 | 15.55 | 380370 | 58101.50 | 1.37% |
| 2025-08-28 | 14.75 | 14.90 | 0.30 | 2.05% | 14.69 | 15.17 | 483971 | 72528.37 | 1.75% |
| 2025-08-27 | 15.11 | 14.60 | -0.45 | -2.99% | 14.58 | 15.11 | 227408 | 33727.61 | 0.82% |
| 2025-08-26 | 14.80 | 15.05 | 0.29 | 1.96% | 14.66 | 15.14 | 328871 | 49146.38 | 1.19% |
| 2025-08-25 | 14.68 | 14.76 | 0.11 | 0.75% | 14.60 | 14.83 | 181866 | 26764.90 | 0.66% |
| 2025-08-22 | 14.56 | 14.65 | 0.09 | 0.62% | 14.49 | 14.66 | 147803 | 21518.21 | 0.53% |
| 2025-08-21 | 14.64 | 14.56 | -0.06 | -0.41% | 14.47 | 14.67 | 183950 | 26759.49 | 0.67% |
| 2025-08-20 | 14.58 | 14.62 | 0.04 | 0.27% | 14.50 | 14.67 | 151611 | 22075.21 | 0.55% |
| 2025-08-19 | 14.61 | 14.58 | -0.04 | -0.27% | 14.43 | 14.76 | 161980 | 23618.98 | 0.59% |
| 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% |
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。
