| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 14.72 | 14.76 | 0.05 | 0.34% | 14.71 | 14.90 | 79691 | 11783.75 | 0.29% |
| 2025-03-31 | 14.84 | 14.71 | -0.19 | -1.28% | 14.71 | 15.03 | 146946 | 21907.40 | 0.53% |
| 2025-03-28 | 14.86 | 14.90 | 0.00 | 0.00% | 14.80 | 15.00 | 102232 | 15219.38 | 0.37% |
| 2025-03-27 | 14.54 | 14.90 | 0.30 | 2.05% | 14.48 | 14.97 | 144764 | 21474.82 | 0.52% |
| 2025-03-26 | 14.57 | 14.60 | -0.04 | -0.27% | 14.46 | 14.64 | 134456 | 19545.23 | 0.48% |
| 2025-03-25 | 14.34 | 14.64 | 0.31 | 2.16% | 14.33 | 14.66 | 142223 | 20631.35 | 0.51% |
| 2025-03-24 | 14.48 | 14.33 | -0.15 | -1.04% | 14.23 | 14.53 | 132423 | 19007.50 | 0.48% |
| 2025-03-21 | 14.50 | 14.48 | -0.02 | -0.14% | 14.40 | 14.84 | 124639 | 18199.52 | 0.45% |
| 2025-03-20 | 14.64 | 14.50 | -0.13 | -0.89% | 14.48 | 14.76 | 93285 | 13610.37 | 0.34% |
| 2025-03-19 | 14.41 | 14.63 | 0.15 | 1.04% | 14.39 | 14.65 | 122105 | 17728.90 | 0.44% |
| 2025-03-18 | 14.39 | 14.48 | 0.09 | 0.63% | 14.34 | 14.53 | 114463 | 16570.04 | 0.41% |
| 2025-03-17 | 14.51 | 14.39 | -0.11 | -0.76% | 14.38 | 14.59 | 140072 | 20299.75 | 0.50% |
| 2025-03-14 | 14.37 | 14.50 | 0.12 | 0.83% | 14.31 | 14.52 | 147461 | 21315.33 | 0.53% |
| 2025-03-13 | 14.24 | 14.38 | 0.14 | 0.98% | 14.20 | 14.38 | 118966 | 17018.69 | 0.43% |
| 2025-03-12 | 14.56 | 14.24 | -0.33 | -2.26% | 14.22 | 14.56 | 127402 | 18221.41 | 0.46% |
| 2025-03-11 | 14.35 | 14.57 | 0.09 | 0.62% | 14.30 | 14.59 | 107127 | 15538.29 | 0.39% |
| 2025-03-10 | 14.54 | 14.48 | -0.06 | -0.41% | 14.24 | 14.55 | 130406 | 18807.27 | 0.47% |
| 2025-03-07 | 14.36 | 14.54 | 0.22 | 1.54% | 14.19 | 14.68 | 280092 | 40601.86 | 1.01% |
| 2025-03-06 | 14.18 | 14.32 | 0.15 | 1.06% | 13.96 | 14.39 | 203883 | 28909.48 | 0.73% |
| 2025-03-05 | 14.02 | 14.17 | 0.13 | 0.93% | 13.94 | 14.25 | 157849 | 22345.62 | 0.57% |
| 2025-03-04 | 14.15 | 14.04 | -0.09 | -0.64% | 13.95 | 14.19 | 131844 | 18583.15 | 0.48% |
| 2025-03-03 | 14.14 | 14.13 | -0.06 | -0.42% | 14.07 | 14.29 | 213540 | 30279.67 | 0.77% |
| 2025-02-28 | 14.06 | 14.19 | 0.15 | 1.07% | 13.99 | 14.30 | 253464 | 35855.70 | 0.91% |
| 2025-02-27 | 13.67 | 14.04 | 0.42 | 3.08% | 13.67 | 14.12 | 324362 | 45360.77 | 1.17% |
| 2025-02-26 | 13.60 | 13.62 | 0.04 | 0.29% | 13.53 | 13.79 | 179734 | 24498.08 | 0.65% |
| 2025-02-25 | 13.87 | 13.58 | -0.35 | -2.51% | 13.58 | 14.00 | 186349 | 25561.25 | 0.67% |
| 2025-02-24 | 13.70 | 13.93 | 0.21 | 1.53% | 13.60 | 14.03 | 218600 | 30271.69 | 0.79% |
| 2025-02-21 | 14.01 | 13.72 | -0.33 | -2.35% | 13.67 | 14.07 | 211204 | 29209.47 | 0.76% |
| 2025-02-20 | 13.93 | 14.05 | 0.11 | 0.79% | 13.77 | 14.19 | 193395 | 27078.17 | 0.70% |
| 2025-02-19 | 13.98 | 13.94 | -0.04 | -0.29% | 13.88 | 14.04 | 78208 | 10911.97 | 0.28% |
| 2025-02-18 | 14.17 | 13.98 | -0.19 | -1.34% | 13.93 | 14.23 | 159588 | 22461.18 | 0.58% |
| 2025-02-17 | 14.26 | 14.17 | -0.12 | -0.84% | 13.86 | 14.33 | 122457 | 17239.18 | 0.44% |
| 2025-02-14 | 14.26 | 14.29 | -0.04 | -0.28% | 14.17 | 14.38 | 73477 | 10483.74 | 0.26% |
| 2025-02-13 | 14.40 | 14.33 | -0.09 | -0.62% | 14.30 | 14.52 | 100572 | 14477.35 | 0.36% |
| 2025-02-12 | 14.34 | 14.42 | 0.05 | 0.35% | 14.26 | 14.49 | 111315 | 15986.08 | 0.40% |
| 2025-02-11 | 13.88 | 14.37 | 0.57 | 4.13% | 13.81 | 14.43 | 264283 | 37517.48 | 0.95% |
| 2025-02-10 | 13.67 | 13.80 | 0.12 | 0.88% | 13.61 | 13.90 | 146915 | 20270.60 | 0.53% |
| 2025-02-07 | 13.58 | 13.68 | 0.10 | 0.74% | 13.39 | 13.74 | 150838 | 20524.45 | 0.54% |
| 2025-02-06 | 13.69 | 13.58 | -0.13 | -0.95% | 13.51 | 13.74 | 143930 | 19557.85 | 0.52% |
| 2025-02-05 | 14.00 | 13.71 | -0.26 | -1.86% | 13.60 | 14.02 | 153011 | 21049.33 | 0.55% |
| 2025-01-27 | 13.61 | 13.97 | 0.36 | 2.65% | 13.61 | 14.07 | 230359 | 32125.37 | 0.83% |
| 2025-01-24 | 13.52 | 13.61 | 0.10 | 0.74% | 13.47 | 13.70 | 167270 | 22752.60 | 0.60% |
| 2025-01-23 | 13.80 | 13.51 | -0.15 | -1.10% | 13.50 | 13.81 | 141908 | 19330.70 | 0.51% |
| 2025-01-22 | 13.75 | 13.66 | -0.17 | -1.23% | 13.45 | 13.80 | 137195 | 18690.32 | 0.49% |
| 2025-01-21 | 13.83 | 13.83 | 0.03 | 0.22% | 13.60 | 13.88 | 189546 | 26042.22 | 0.68% |
| 2025-01-20 | 14.07 | 13.80 | -0.23 | -1.64% | 13.69 | 14.18 | 279545 | 38631.50 | 1.01% |
| 2025-01-17 | 13.87 | 14.03 | 0.13 | 0.94% | 13.83 | 14.09 | 110368 | 15430.12 | 0.40% |
| 2025-01-16 | 13.75 | 13.90 | 0.20 | 1.46% | 13.66 | 14.05 | 197360 | 27523.14 | 0.71% |
| 2025-01-15 | 13.93 | 13.70 | -0.32 | -2.28% | 13.68 | 13.97 | 243037 | 33604.40 | 0.88% |
| 2025-01-14 | 13.94 | 14.02 | 0.06 | 0.43% | 13.65 | 14.04 | 308682 | 42835.59 | 1.11% |
| 2025-01-13 | 14.02 | 13.96 | -0.11 | -0.78% | 13.88 | 14.18 | 151805 | 21238.01 | 0.55% |
| 2025-01-10 | 14.35 | 14.07 | -0.22 | -1.54% | 14.06 | 14.38 | 89613 | 12713.57 | 0.32% |
| 2025-01-09 | 14.27 | 14.29 | -0.03 | -0.21% | 14.18 | 14.50 | 163978 | 23553.65 | 0.59% |
| 2025-01-08 | 14.11 | 14.32 | 0.14 | 0.99% | 13.96 | 14.41 | 141967 | 20222.74 | 0.51% |
| 2025-01-07 | 14.47 | 14.18 | -0.27 | -1.87% | 13.99 | 14.52 | 211704 | 30046.96 | 0.76% |
| 2025-01-06 | 14.36 | 14.45 | 0.10 | 0.70% | 14.28 | 14.65 | 169015 | 24459.79 | 0.61% |
| 2025-01-03 | 14.61 | 14.35 | -0.16 | -1.10% | 14.34 | 14.72 | 172509 | 25018.95 | 0.62% |
| 2025-01-02 | 14.80 | 14.51 | -0.36 | -2.42% | 14.42 | 14.99 | 213929 | 31482.04 | 0.77% |
| 2024-12-31 | 14.71 | 14.87 | 0.19 | 1.29% | 14.64 | 15.24 | 407425 | 61359.10 | 1.47% |
| 2024-12-30 | 14.51 | 14.68 | 0.10 | 0.69% | 14.50 | 14.70 | 125389 | 18322.48 | 0.45% |
| 2024-12-27 | 14.80 | 14.58 | -0.17 | -1.15% | 14.52 | 14.88 | 158320 | 23134.62 | 0.57% |
| 2024-12-26 | 14.55 | 14.75 | 0.20 | 1.37% | 14.52 | 14.99 | 197764 | 29177.06 | 0.71% |
| 2024-12-25 | 14.60 | 14.55 | -0.06 | -0.41% | 14.41 | 14.69 | 109125 | 15869.80 | 0.39% |
| 2024-12-24 | 14.40 | 14.61 | 0.18 | 1.25% | 14.40 | 14.69 | 134983 | 19683.86 | 0.49% |
| 2024-12-23 | 14.44 | 14.43 | -0.01 | -0.07% | 14.40 | 14.60 | 154259 | 22369.39 | 0.56% |
| 2024-12-20 | 14.56 | 14.44 | -0.15 | -1.03% | 14.37 | 14.61 | 127985 | 18533.24 | 0.46% |
| 2024-12-19 | 14.64 | 14.59 | -0.16 | -1.08% | 14.49 | 14.73 | 105744 | 15424.58 | 0.38% |
| 2024-12-18 | 14.82 | 14.75 | -0.01 | -0.07% | 14.74 | 14.98 | 165036 | 24512.16 | 0.59% |
| 2024-12-17 | 14.46 | 14.76 | 0.24 | 1.65% | 14.44 | 14.89 | 186875 | 27553.90 | 0.67% |
| 2024-12-16 | 14.53 | 14.52 | -0.01 | -0.07% | 14.30 | 14.62 | 139859 | 20189.44 | 0.50% |
| 2024-12-13 | 14.73 | 14.53 | -0.24 | -1.62% | 14.42 | 14.74 | 183021 | 26613.18 | 0.66% |
| 2024-12-12 | 14.75 | 14.77 | 0.09 | 0.61% | 14.56 | 14.82 | 115098 | 16945.46 | 0.41% |
| 2024-12-11 | 14.43 | 14.68 | 0.25 | 1.73% | 14.37 | 14.85 | 153481 | 22583.66 | 0.55% |
| 2024-12-10 | 14.70 | 14.43 | 0.06 | 0.42% | 14.35 | 15.00 | 238305 | 34883.36 | 0.86% |
| 2024-12-09 | 14.37 | 14.37 | 0.01 | 0.07% | 14.20 | 14.55 | 137888 | 19842.32 | 0.50% |
| 2024-12-06 | 14.36 | 14.36 | 0.00 | 0.00% | 14.25 | 14.46 | 176908 | 25428.29 | 0.64% |
| 2024-12-05 | 14.50 | 14.36 | -0.22 | -1.51% | 14.34 | 14.64 | 124355 | 17979.45 | 0.45% |
| 2024-12-04 | 14.54 | 14.58 | -0.02 | -0.14% | 14.40 | 14.74 | 163121 | 23836.22 | 0.59% |
| 2024-12-03 | 14.65 | 14.60 | -0.04 | -0.27% | 14.47 | 14.76 | 149675 | 21911.07 | 0.54% |
| 2024-12-02 | 14.73 | 14.64 | -0.04 | -0.27% | 14.60 | 14.82 | 163014 | 23933.58 | 0.59% |
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。
