| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.66 | 4.47 | -0.32 | -6.68% | 4.45 | 4.71 | 1223636 | 55949.16 | 10.12% |
| 2025-12-11 | 4.55 | 4.79 | 0.17 | 3.68% | 4.42 | 4.87 | 1726926 | 80426.25 | 14.28% |
| 2025-12-10 | 4.67 | 4.62 | -0.09 | -1.91% | 4.59 | 5.17 | 1706509 | 81996.98 | 14.11% |
| 2025-12-09 | 4.60 | 4.71 | 0.09 | 1.95% | 4.57 | 4.82 | 1763328 | 83029.23 | 14.58% |
| 2025-12-08 | 4.93 | 4.62 | -0.10 | -2.12% | 4.58 | 4.99 | 2562843 | 121251.93 | 21.19% |
| 2025-12-05 | 4.17 | 4.72 | 0.43 | 10.02% | 4.12 | 4.72 | 1829624 | 83969.88 | 15.13% |
| 2025-12-04 | 4.32 | 4.29 | -0.13 | -2.94% | 4.20 | 4.50 | 1203582 | 52456.45 | 9.95% |
| 2025-12-03 | 4.22 | 4.42 | 0.13 | 3.03% | 4.18 | 4.48 | 1420019 | 61562.40 | 11.74% |
| 2025-12-02 | 4.10 | 4.29 | 0.12 | 2.88% | 4.04 | 4.35 | 1231611 | 52220.73 | 10.18% |
| 2025-12-01 | 4.28 | 4.17 | -0.07 | -1.65% | 4.14 | 4.29 | 852521 | 35780.52 | 7.05% |
| 2025-11-28 | 4.12 | 4.24 | 0.09 | 2.17% | 3.97 | 4.27 | 1075488 | 44519.45 | 8.89% |
| 2025-11-27 | 4.10 | 4.15 | -0.09 | -2.12% | 4.08 | 4.24 | 1033902 | 42862.73 | 8.55% |
| 2025-11-26 | 4.32 | 4.24 | -0.25 | -5.57% | 4.09 | 4.48 | 1845594 | 78536.22 | 15.26% |
| 2025-11-25 | 4.43 | 4.49 | 0.06 | 1.35% | 4.21 | 4.87 | 2647812 | 120674.70 | 21.90% |
| 2025-11-24 | 4.07 | 4.43 | 0.40 | 9.93% | 3.90 | 4.43 | 1666385 | 69537.48 | 13.78% |
| 2025-11-21 | 3.99 | 4.03 | 0.00 | 0.00% | 3.90 | 4.43 | 1725233 | 72025.31 | 14.27% |
| 2025-11-20 | 4.16 | 4.03 | -0.17 | -4.05% | 3.98 | 4.34 | 1434502 | 58913.59 | 11.86% |
| 2025-11-19 | 3.78 | 4.20 | 0.38 | 9.95% | 3.78 | 4.20 | 593810 | 24479.88 | 4.91% |
| 2025-11-18 | 3.97 | 3.82 | -0.30 | -7.28% | 3.76 | 4.00 | 1118276 | 43201.74 | 9.25% |
| 2025-11-17 | 3.92 | 4.12 | 0.11 | 2.74% | 3.91 | 4.20 | 1618724 | 65390.09 | 13.39% |
| 2025-11-14 | 4.26 | 4.01 | -0.07 | -1.72% | 3.89 | 4.49 | 2144879 | 87207.15 | 17.74% |
| 2025-11-13 | 3.66 | 4.08 | 0.37 | 9.97% | 3.64 | 4.08 | 1103005 | 43259.87 | 9.12% |
| 2025-11-12 | 3.69 | 3.71 | 0.03 | 0.82% | 3.64 | 3.80 | 388533 | 14392.49 | 3.21% |
| 2025-11-11 | 3.62 | 3.68 | 0.05 | 1.38% | 3.59 | 3.71 | 241439 | 8844.86 | 2.00% |
| 2025-11-10 | 3.53 | 3.63 | 0.07 | 1.97% | 3.52 | 3.65 | 228717 | 8231.63 | 1.89% |
| 2025-11-07 | 3.50 | 3.56 | 0.06 | 1.71% | 3.49 | 3.58 | 247526 | 8772.54 | 2.05% |
| 2025-11-06 | 3.60 | 3.50 | -0.10 | -2.78% | 3.49 | 3.61 | 278736 | 9799.51 | 2.30% |
| 2025-11-05 | 3.55 | 3.60 | 0.03 | 0.84% | 3.51 | 3.61 | 292797 | 10466.43 | 2.42% |
| 2025-11-04 | 3.49 | 3.57 | 0.08 | 2.29% | 3.48 | 3.67 | 450269 | 16052.09 | 3.72% |
| 2025-11-03 | 3.49 | 3.49 | 0.00 | 0.00% | 3.45 | 3.51 | 159237 | 5536.70 | 1.32% |
| 2025-10-31 | 3.48 | 3.49 | 0.02 | 0.58% | 3.45 | 3.51 | 150694 | 5237.80 | 1.25% |
| 2025-10-30 | 3.54 | 3.47 | -0.05 | -1.42% | 3.44 | 3.54 | 219613 | 7646.84 | 1.82% |
| 2025-10-29 | 3.59 | 3.52 | -0.07 | -1.95% | 3.49 | 3.59 | 165826 | 5836.47 | 1.37% |
| 2025-10-28 | 3.52 | 3.59 | 0.06 | 1.70% | 3.51 | 3.60 | 159493 | 5694.14 | 1.32% |
| 2025-10-27 | 3.53 | 3.53 | 0.00 | 0.00% | 3.45 | 3.55 | 160345 | 5635.71 | 1.33% |
| 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% |
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。
