| 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 | 3.55 | 3.53 | -0.02 | -0.56% | 3.50 | 3.56 | 112506 | 3963.57 | 0.93% |
| 2025-10-23 | 3.48 | 3.55 | 0.06 | 1.72% | 3.47 | 3.55 | 158517 | 5565.90 | 1.31% |
| 2025-10-22 | 3.47 | 3.49 | 0.00 | 0.00% | 3.46 | 3.52 | 128518 | 4483.55 | 1.06% |
| 2025-10-21 | 3.42 | 3.49 | 0.07 | 2.05% | 3.41 | 3.50 | 204542 | 7092.60 | 1.69% |
| 2025-10-20 | 3.39 | 3.42 | 0.02 | 0.59% | 3.38 | 3.44 | 89836 | 3063.86 | 0.74% |
| 2025-10-17 | 3.40 | 3.40 | -0.02 | -0.58% | 3.39 | 3.44 | 123332 | 4208.93 | 1.02% |
| 2025-10-16 | 3.42 | 3.42 | 0.00 | 0.00% | 3.39 | 3.44 | 120302 | 4109.41 | 0.99% |
| 2025-10-15 | 3.41 | 3.42 | 0.00 | 0.00% | 3.40 | 3.44 | 125369 | 4286.48 | 1.04% |
| 2025-10-14 | 3.34 | 3.42 | 0.07 | 2.09% | 3.34 | 3.44 | 296718 | 10100.75 | 2.45% |
| 2025-10-13 | 3.27 | 3.35 | 0.02 | 0.60% | 3.19 | 3.36 | 164579 | 5440.41 | 1.36% |
| 2025-10-10 | 3.27 | 3.33 | 0.04 | 1.22% | 3.27 | 3.34 | 170952 | 5678.86 | 1.41% |
| 2025-10-09 | 3.20 | 3.29 | 0.10 | 3.13% | 3.19 | 3.30 | 216290 | 7031.70 | 1.79% |
| 2025-09-30 | 3.23 | 3.19 | -0.03 | -0.93% | 3.19 | 3.24 | 103266 | 3313.92 | 0.85% |
| 2025-09-29 | 3.20 | 3.22 | 0.02 | 0.63% | 3.14 | 3.24 | 113553 | 3637.33 | 0.94% |
| 2025-09-26 | 3.17 | 3.20 | 0.02 | 0.63% | 3.17 | 3.25 | 90783 | 2912.41 | 0.75% |
| 2025-09-25 | 3.25 | 3.18 | -0.07 | -2.15% | 3.17 | 3.26 | 97990 | 3140.03 | 0.81% |
| 2025-09-24 | 3.19 | 3.25 | 0.05 | 1.56% | 3.18 | 3.26 | 98902 | 3198.96 | 0.82% |
| 2025-09-23 | 3.27 | 3.20 | -0.08 | -2.44% | 3.15 | 3.28 | 139269 | 4451.45 | 1.15% |
| 2025-09-22 | 3.30 | 3.28 | -0.04 | -1.20% | 3.25 | 3.33 | 107044 | 3508.50 | 0.89% |
| 2025-09-19 | 3.37 | 3.32 | -0.03 | -0.90% | 3.30 | 3.38 | 158995 | 5283.86 | 1.31% |
| 2025-09-18 | 3.41 | 3.35 | -0.05 | -1.47% | 3.34 | 3.42 | 185877 | 6276.96 | 1.54% |
| 2025-09-17 | 3.42 | 3.40 | -0.02 | -0.58% | 3.38 | 3.43 | 162750 | 5541.62 | 1.35% |
| 2025-09-16 | 3.38 | 3.42 | 0.05 | 1.48% | 3.36 | 3.42 | 168088 | 5703.77 | 1.39% |
| 2025-09-15 | 3.39 | 3.37 | -0.02 | -0.59% | 3.34 | 3.40 | 137087 | 4610.85 | 1.13% |
| 2025-09-12 | 3.40 | 3.39 | -0.01 | -0.29% | 3.37 | 3.42 | 110576 | 3750.33 | 0.91% |
| 2025-09-11 | 3.40 | 3.40 | 0.01 | 0.29% | 3.34 | 3.41 | 150462 | 5083.59 | 1.24% |
| 2025-09-10 | 3.38 | 3.39 | 0.02 | 0.59% | 3.36 | 3.41 | 120759 | 4089.66 | 1.00% |
| 2025-09-09 | 3.37 | 3.37 | -0.02 | -0.59% | 3.34 | 3.39 | 132818 | 4471.45 | 1.10% |
| 2025-09-08 | 3.34 | 3.39 | 0.06 | 1.80% | 3.33 | 3.39 | 180833 | 6091.94 | 1.50% |
| 2025-09-05 | 3.30 | 3.33 | 0.02 | 0.60% | 3.28 | 3.34 | 136847 | 4538.92 | 1.13% |
| 2025-09-04 | 3.29 | 3.31 | 0.03 | 0.91% | 3.26 | 3.33 | 167437 | 5529.67 | 1.38% |
| 2025-09-03 | 3.34 | 3.28 | -0.05 | -1.50% | 3.26 | 3.35 | 161437 | 5334.37 | 1.33% |
| 2025-09-02 | 3.36 | 3.33 | -0.03 | -0.89% | 3.29 | 3.38 | 204007 | 6797.38 | 1.69% |
| 2025-09-01 | 3.35 | 3.36 | 0.03 | 0.90% | 3.32 | 3.39 | 364821 | 12218.93 | 3.02% |
| 2025-08-29 | 3.34 | 3.33 | -0.01 | -0.30% | 3.33 | 3.37 | 114471 | 3829.84 | 0.95% |
| 2025-08-28 | 3.36 | 3.34 | -0.02 | -0.60% | 3.27 | 3.40 | 179164 | 5973.85 | 1.48% |
| 2025-08-27 | 3.47 | 3.36 | -0.12 | -3.45% | 3.36 | 3.48 | 201381 | 6869.45 | 1.67% |
| 2025-08-26 | 3.43 | 3.48 | 0.05 | 1.46% | 3.41 | 3.49 | 196011 | 6797.23 | 1.62% |
| 2025-08-25 | 3.40 | 3.43 | 0.03 | 0.88% | 3.38 | 3.43 | 155792 | 5314.96 | 1.29% |
| 2025-08-22 | 3.41 | 3.40 | -0.02 | -0.58% | 3.36 | 3.42 | 175174 | 5924.27 | 1.45% |
| 2025-08-21 | 3.42 | 3.42 | 0.00 | 0.00% | 3.40 | 3.44 | 143121 | 4891.16 | 1.18% |
| 2025-08-20 | 3.36 | 3.42 | 0.05 | 1.48% | 3.36 | 3.42 | 174429 | 5917.65 | 1.44% |
| 2025-08-19 | 3.40 | 3.37 | -0.03 | -0.88% | 3.36 | 3.41 | 204433 | 6909.93 | 1.69% |
| 2025-08-18 | 3.36 | 3.40 | 0.04 | 1.19% | 3.34 | 3.43 | 234319 | 7962.44 | 1.95% |
| 2025-08-15 | 3.39 | 3.36 | -0.02 | -0.59% | 3.36 | 3.40 | 237281 | 8006.75 | 1.98% |
| 2025-08-14 | 3.41 | 3.38 | -0.04 | -1.17% | 3.37 | 3.42 | 223357 | 7577.65 | 1.87% |
| 2025-08-13 | 3.48 | 3.42 | 0.01 | 0.29% | 3.41 | 3.49 | 210489 | 7241.32 | 1.76% |
| 2025-08-12 | 3.42 | 3.41 | -0.03 | -0.87% | 3.40 | 3.45 | 201232 | 6873.52 | 1.69% |
| 2025-08-11 | 3.46 | 3.44 | -0.04 | -1.15% | 3.43 | 3.47 | 167696 | 5774.09 | 1.41% |
| 2025-08-08 | 3.46 | 3.48 | 0.02 | 0.58% | 3.42 | 3.49 | 110705 | 3826.11 | 0.93% |
| 2025-08-07 | 3.51 | 3.46 | -0.04 | -1.14% | 3.46 | 3.51 | 106113 | 3692.24 | 0.89% |
| 2025-08-06 | 3.53 | 3.50 | -0.05 | -1.41% | 3.48 | 3.55 | 126033 | 4414.40 | 1.06% |
| 2025-08-05 | 3.47 | 3.55 | 0.09 | 2.60% | 3.46 | 3.55 | 173554 | 6121.63 | 1.46% |
| 2025-08-04 | 3.46 | 3.46 | 0.00 | 0.00% | 3.42 | 3.49 | 118277 | 4091.13 | 0.99% |
| 2025-08-01 | 3.40 | 3.46 | 0.07 | 2.06% | 3.39 | 3.47 | 168224 | 5783.65 | 1.41% |
| 2025-07-31 | 3.43 | 3.39 | -0.04 | -1.17% | 3.39 | 3.46 | 126805 | 4331.20 | 1.06% |
| 2025-07-30 | 3.45 | 3.43 | -0.02 | -0.58% | 3.41 | 3.46 | 191789 | 6597.54 | 1.61% |
| 2025-07-29 | 3.67 | 3.62 | -0.06 | -1.63% | 3.58 | 3.69 | 210138 | 7589.90 | 1.76% |
| 2025-07-28 | 3.65 | 3.68 | 0.03 | 0.82% | 3.63 | 3.68 | 125262 | 4582.84 | 1.05% |
| 2025-07-25 | 3.66 | 3.65 | -0.01 | -0.27% | 3.63 | 3.67 | 89014 | 3247.13 | 0.75% |
| 2025-07-24 | 3.64 | 3.66 | 0.03 | 0.83% | 3.62 | 3.66 | 135163 | 4920.08 | 1.13% |
| 2025-07-23 | 3.68 | 3.63 | 0.00 | 0.00% | 3.63 | 3.70 | 140948 | 5152.74 | 1.18% |
| 2025-07-22 | 3.66 | 3.63 | -0.04 | -1.09% | 3.59 | 3.67 | 163516 | 5924.69 | 1.37% |
| 2025-07-21 | 3.64 | 3.67 | 0.04 | 1.10% | 3.61 | 3.68 | 134938 | 4936.77 | 1.13% |
| 2025-07-18 | 3.65 | 3.63 | -0.01 | -0.27% | 3.60 | 3.66 | 113983 | 4125.45 | 0.96% |
| 2025-07-17 | 3.60 | 3.64 | 0.02 | 0.55% | 3.60 | 3.66 | 127729 | 4641.60 | 1.07% |
| 2025-07-16 | 3.60 | 3.62 | 0.01 | 0.28% | 3.60 | 3.70 | 178344 | 6485.35 | 1.50% |
| 2025-07-15 | 3.68 | 3.61 | -0.11 | -2.96% | 3.56 | 3.70 | 258423 | 9330.46 | 2.17% |
| 2025-07-14 | 3.64 | 3.72 | 0.08 | 2.20% | 3.62 | 3.80 | 331937 | 12344.12 | 2.79% |
| 2025-07-11 | 3.65 | 3.64 | -0.03 | -0.82% | 3.61 | 3.70 | 176083 | 6408.20 | 1.48% |
| 2025-07-10 | 3.67 | 3.67 | -0.01 | -0.27% | 3.60 | 3.74 | 289431 | 10553.92 | 2.43% |
| 2025-07-09 | 3.74 | 3.68 | -0.14 | -3.66% | 3.66 | 3.83 | 404138 | 14989.74 | 3.39% |
| 2025-07-08 | 3.76 | 3.82 | 0.13 | 3.52% | 3.73 | 3.94 | 484676 | 18420.17 | 4.07% |
| 2025-07-07 | 3.66 | 3.69 | 0.09 | 2.50% | 3.63 | 3.84 | 247807 | 9105.98 | 2.08% |
| 2025-07-04 | 3.58 | 3.60 | 0.03 | 0.84% | 3.56 | 3.66 | 200369 | 7232.58 | 1.68% |
| 2025-07-03 | 3.59 | 3.57 | -0.02 | -0.56% | 3.55 | 3.61 | 91819 | 3276.48 | 0.77% |
| 2025-07-02 | 3.55 | 3.59 | 0.04 | 1.13% | 3.53 | 3.59 | 120178 | 4284.71 | 1.01% |
| 2025-07-01 | 3.54 | 3.55 | 0.02 | 0.57% | 3.51 | 3.58 | 146223 | 5175.46 | 1.23% |
| 2025-06-30 | 3.52 | 3.53 | 0.01 | 0.28% | 3.49 | 3.54 | 105483 | 3707.14 | 0.89% |
| 2025-06-27 | 3.50 | 3.52 | 0.02 | 0.57% | 3.50 | 3.56 | 116859 | 4127.12 | 0.98% |
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。
