| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 2.84 | 2.81 | -0.03 | -1.06% | 2.75 | 2.88 | 234846 | 6595.36 | 1.97% |
| 2025-04-07 | 3.02 | 2.84 | -0.32 | -10.13% | 2.84 | 3.04 | 249473 | 7266.61 | 2.09% |
| 2025-04-03 | 3.15 | 3.16 | -0.01 | -0.32% | 3.11 | 3.19 | 152900 | 4829.46 | 1.28% |
| 2025-04-02 | 3.15 | 3.17 | 0.03 | 0.96% | 3.13 | 3.19 | 151000 | 4767.01 | 1.27% |
| 2025-04-01 | 3.05 | 3.14 | 0.10 | 3.29% | 3.05 | 3.16 | 225933 | 7068.18 | 1.85% |
| 2025-03-31 | 3.13 | 3.04 | -0.08 | -2.56% | 3.01 | 3.13 | 138192 | 4214.31 | 1.13% |
| 2025-03-28 | 3.15 | 3.12 | -0.03 | -0.95% | 3.09 | 3.16 | 89856 | 2802.39 | 0.74% |
| 2025-03-27 | 3.14 | 3.15 | 0.01 | 0.32% | 3.08 | 3.17 | 123509 | 3872.70 | 1.01% |
| 2025-03-26 | 3.08 | 3.14 | 0.06 | 1.95% | 3.06 | 3.15 | 129765 | 4057.21 | 1.06% |
| 2025-03-25 | 3.04 | 3.08 | 0.04 | 1.32% | 3.02 | 3.09 | 113515 | 3472.86 | 0.93% |
| 2025-03-24 | 3.12 | 3.04 | -0.06 | -1.94% | 2.99 | 3.13 | 140407 | 4277.31 | 1.15% |
| 2025-03-21 | 3.14 | 3.10 | -0.04 | -1.27% | 3.08 | 3.17 | 117314 | 3660.68 | 0.96% |
| 2025-03-20 | 3.09 | 3.14 | 0.05 | 1.62% | 3.08 | 3.16 | 166672 | 5217.59 | 1.37% |
| 2025-03-19 | 3.10 | 3.09 | -0.02 | -0.64% | 3.07 | 3.11 | 71042 | 2195.47 | 0.58% |
| 2025-03-18 | 3.10 | 3.11 | 0.01 | 0.32% | 3.07 | 3.11 | 85084 | 2630.43 | 0.70% |
| 2025-03-17 | 3.09 | 3.10 | 0.01 | 0.32% | 3.08 | 3.12 | 104535 | 3238.69 | 0.86% |
| 2025-03-14 | 3.03 | 3.09 | 0.05 | 1.64% | 3.03 | 3.09 | 161146 | 4935.91 | 1.32% |
| 2025-03-13 | 3.04 | 3.04 | 0.01 | 0.33% | 2.99 | 3.05 | 106375 | 3211.26 | 0.87% |
| 2025-03-12 | 3.04 | 3.03 | -0.02 | -0.66% | 3.02 | 3.06 | 87858 | 2668.58 | 0.72% |
| 2025-03-11 | 3.03 | 3.05 | 0.02 | 0.66% | 3.00 | 3.05 | 63358 | 1917.40 | 0.52% |
| 2025-03-10 | 3.01 | 3.03 | 0.01 | 0.33% | 3.01 | 3.06 | 98215 | 2983.08 | 0.81% |
| 2025-03-07 | 3.03 | 3.02 | -0.01 | -0.33% | 3.00 | 3.04 | 71680 | 2163.49 | 0.59% |
| 2025-03-06 | 3.02 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 67950 | 2052.46 | 0.56% |
| 2025-03-05 | 3.06 | 3.01 | -0.04 | -1.31% | 2.99 | 3.06 | 82897 | 2497.45 | 0.68% |
| 2025-03-04 | 3.01 | 3.05 | 0.03 | 0.99% | 3.00 | 3.05 | 81169 | 2460.27 | 0.67% |
| 2025-03-03 | 3.00 | 3.02 | 0.02 | 0.67% | 2.98 | 3.05 | 130767 | 3951.58 | 1.07% |
| 2025-02-28 | 3.03 | 3.00 | -0.05 | -1.64% | 2.99 | 3.04 | 92274 | 2778.16 | 0.76% |
| 2025-02-27 | 3.01 | 3.05 | 0.03 | 0.99% | 2.99 | 3.05 | 97070 | 2930.00 | 0.80% |
| 2025-02-26 | 2.99 | 3.02 | 0.05 | 1.68% | 2.98 | 3.05 | 100458 | 3030.89 | 0.82% |
| 2025-02-25 | 3.01 | 2.97 | -0.05 | -1.66% | 2.96 | 3.03 | 85401 | 2558.06 | 0.70% |
| 2025-02-24 | 2.98 | 3.02 | 0.04 | 1.34% | 2.98 | 3.04 | 106967 | 3219.47 | 0.88% |
| 2025-02-21 | 3.01 | 2.98 | -0.02 | -0.67% | 2.96 | 3.01 | 103370 | 3076.42 | 0.85% |
| 2025-02-20 | 2.99 | 3.00 | 0.01 | 0.33% | 2.97 | 3.02 | 64105 | 1922.52 | 0.53% |
| 2025-02-19 | 3.00 | 2.99 | 0.00 | 0.00% | 2.97 | 3.02 | 94622 | 2838.22 | 0.78% |
| 2025-02-18 | 3.06 | 2.99 | -0.07 | -2.29% | 2.97 | 3.06 | 134908 | 4059.64 | 1.11% |
| 2025-02-17 | 3.03 | 3.06 | 0.04 | 1.32% | 3.01 | 3.08 | 98297 | 2995.61 | 0.81% |
| 2025-02-14 | 3.05 | 3.02 | -0.02 | -0.66% | 3.00 | 3.05 | 105522 | 3190.26 | 0.87% |
| 2025-02-13 | 3.05 | 3.04 | 0.00 | 0.00% | 3.01 | 3.05 | 101001 | 3062.51 | 0.83% |
| 2025-02-12 | 3.06 | 3.04 | -0.03 | -0.98% | 3.02 | 3.08 | 106035 | 3224.42 | 0.87% |
| 2025-02-11 | 3.07 | 3.07 | 0.00 | 0.00% | 3.04 | 3.08 | 116188 | 3557.00 | 0.95% |
| 2025-02-10 | 3.05 | 3.07 | 0.02 | 0.66% | 3.04 | 3.08 | 93854 | 2871.26 | 0.77% |
| 2025-02-07 | 3.01 | 3.05 | 0.04 | 1.33% | 3.00 | 3.06 | 129713 | 3935.92 | 1.06% |
| 2025-02-06 | 3.00 | 3.01 | 0.01 | 0.33% | 2.97 | 3.03 | 105185 | 3154.67 | 0.86% |
| 2025-02-05 | 2.98 | 3.00 | 0.02 | 0.67% | 2.98 | 3.03 | 129884 | 3906.34 | 1.07% |
| 2025-01-27 | 2.96 | 2.98 | 0.02 | 0.68% | 2.96 | 3.03 | 122895 | 3688.75 | 1.01% |
| 2025-01-24 | 2.95 | 2.96 | 0.00 | 0.00% | 2.92 | 2.97 | 109831 | 3234.64 | 0.90% |
| 2025-01-23 | 2.95 | 2.96 | 0.03 | 1.02% | 2.94 | 3.00 | 113040 | 3357.68 | 0.93% |
| 2025-01-22 | 2.97 | 2.93 | -0.04 | -1.35% | 2.92 | 2.97 | 101236 | 2976.73 | 0.83% |
| 2025-01-21 | 3.00 | 2.97 | -0.02 | -0.67% | 2.95 | 3.00 | 83005 | 2468.36 | 0.68% |
| 2025-01-20 | 2.96 | 2.99 | 0.03 | 1.01% | 2.91 | 3.02 | 137822 | 4097.87 | 1.13% |
| 2025-01-17 | 2.92 | 2.96 | 0.04 | 1.37% | 2.87 | 3.01 | 133917 | 3936.34 | 1.10% |
| 2025-01-16 | 2.92 | 2.92 | 0.01 | 0.34% | 2.89 | 2.96 | 100705 | 2949.64 | 0.83% |
| 2025-01-15 | 2.89 | 2.91 | 0.01 | 0.34% | 2.87 | 2.93 | 108808 | 3161.61 | 0.89% |
| 2025-01-14 | 2.81 | 2.90 | 0.11 | 3.94% | 2.81 | 2.90 | 114273 | 3268.85 | 0.94% |
| 2025-01-13 | 2.78 | 2.79 | -0.01 | -0.36% | 2.73 | 2.82 | 135817 | 3769.58 | 1.11% |
| 2025-01-10 | 2.85 | 2.80 | -0.05 | -1.75% | 2.80 | 2.87 | 97730 | 2769.40 | 0.80% |
| 2025-01-09 | 2.88 | 2.85 | -0.03 | -1.04% | 2.85 | 2.89 | 83881 | 2405.16 | 0.69% |
| 2025-01-08 | 2.87 | 2.88 | 0.00 | 0.00% | 2.79 | 2.90 | 118652 | 3384.13 | 0.97% |
| 2025-01-07 | 2.85 | 2.88 | 0.04 | 1.41% | 2.82 | 2.89 | 95025 | 2709.55 | 0.78% |
| 2025-01-06 | 2.87 | 2.84 | -0.02 | -0.70% | 2.75 | 2.87 | 125764 | 3553.87 | 1.03% |
| 2025-01-03 | 3.00 | 2.86 | -0.12 | -4.03% | 2.84 | 3.00 | 202295 | 5889.62 | 1.66% |
| 2025-01-02 | 2.98 | 2.98 | -0.02 | -0.67% | 2.96 | 3.08 | 162639 | 4921.38 | 1.33% |
| 2024-12-31 | 3.06 | 3.00 | -0.05 | -1.64% | 2.98 | 3.08 | 114788 | 3471.65 | 0.94% |
| 2024-12-30 | 3.10 | 3.05 | -0.05 | -1.61% | 3.02 | 3.11 | 105456 | 3216.94 | 0.87% |
| 2024-12-27 | 3.05 | 3.10 | 0.07 | 2.31% | 3.02 | 3.12 | 113443 | 3507.39 | 0.93% |
| 2024-12-26 | 3.01 | 3.03 | 0.02 | 0.66% | 2.98 | 3.10 | 160833 | 4903.79 | 1.32% |
| 2024-12-25 | 3.07 | 3.01 | -0.06 | -1.95% | 2.96 | 3.09 | 135614 | 4073.81 | 1.11% |
| 2024-12-24 | 3.09 | 3.07 | 0.01 | 0.33% | 3.04 | 3.14 | 119370 | 3677.08 | 0.98% |
| 2024-12-23 | 3.21 | 3.06 | -0.17 | -5.26% | 3.04 | 3.23 | 181372 | 5634.41 | 1.49% |
| 2024-12-20 | 3.21 | 3.23 | 0.01 | 0.31% | 3.21 | 3.28 | 99757 | 3234.75 | 0.82% |
| 2024-12-19 | 3.24 | 3.22 | -0.03 | -0.92% | 3.16 | 3.27 | 166413 | 5326.97 | 1.37% |
| 2024-12-18 | 3.25 | 3.25 | 0.01 | 0.31% | 3.21 | 3.30 | 135005 | 4395.74 | 1.11% |
| 2024-12-17 | 3.38 | 3.24 | -0.15 | -4.42% | 3.23 | 3.38 | 221109 | 7277.20 | 1.81% |
| 2024-12-16 | 3.36 | 3.39 | 0.05 | 1.50% | 3.35 | 3.43 | 168509 | 5720.55 | 1.38% |
| 2024-12-13 | 3.37 | 3.34 | -0.05 | -1.47% | 3.33 | 3.41 | 135956 | 4577.70 | 1.12% |
| 2024-12-12 | 3.34 | 3.39 | 0.07 | 2.11% | 3.30 | 3.41 | 159192 | 5355.49 | 1.31% |
| 2024-12-11 | 3.23 | 3.32 | 0.10 | 3.11% | 3.23 | 3.32 | 178291 | 5871.03 | 1.46% |
| 2024-12-10 | 3.31 | 3.22 | -0.05 | -1.53% | 3.22 | 3.34 | 179324 | 5860.59 | 1.47% |
| 2024-12-09 | 3.26 | 3.27 | 0.01 | 0.31% | 3.18 | 3.29 | 208367 | 6754.08 | 1.71% |
| 2024-12-06 | 3.17 | 3.26 | 0.09 | 2.84% | 3.16 | 3.27 | 176587 | 5703.24 | 1.45% |
合兴包装(002228)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。
