| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.35 | 4.38 | 0.06 | 1.39% | 4.32 | 4.39 | 266988 | 11631.61 | 2.21% |
| 2026-02-02 | 4.39 | 4.32 | -0.07 | -1.59% | 4.31 | 4.44 | 323104 | 14155.14 | 2.67% |
| 2026-01-30 | 4.37 | 4.39 | 0.02 | 0.46% | 4.33 | 4.44 | 331314 | 14516.40 | 2.74% |
| 2026-01-29 | 4.42 | 4.37 | -0.06 | -1.35% | 4.34 | 4.47 | 384244 | 16927.01 | 3.18% |
| 2026-01-28 | 4.50 | 4.43 | -0.09 | -1.99% | 4.42 | 4.54 | 438625 | 19539.76 | 3.63% |
| 2026-01-27 | 4.57 | 4.52 | -0.10 | -2.16% | 4.47 | 4.61 | 414041 | 18721.16 | 3.42% |
| 2026-01-26 | 4.76 | 4.62 | -0.14 | -2.94% | 4.54 | 4.77 | 527872 | 24404.16 | 4.37% |
| 2026-01-23 | 4.68 | 4.76 | 0.11 | 2.37% | 4.63 | 4.76 | 538067 | 25368.72 | 4.45% |
| 2026-01-22 | 4.56 | 4.65 | 0.07 | 1.53% | 4.55 | 4.65 | 468333 | 21660.43 | 3.87% |
| 2026-01-21 | 4.52 | 4.58 | 0.04 | 0.88% | 4.47 | 4.58 | 403608 | 18322.00 | 3.34% |
| 2026-01-20 | 4.61 | 4.54 | -0.05 | -1.09% | 4.51 | 4.62 | 419535 | 19059.60 | 3.47% |
| 2026-01-19 | 4.44 | 4.59 | 0.12 | 2.68% | 4.42 | 4.60 | 490304 | 22246.54 | 4.05% |
| 2026-01-16 | 4.56 | 4.47 | -0.08 | -1.76% | 4.44 | 4.57 | 524668 | 23589.99 | 4.34% |
| 2026-01-15 | 4.69 | 4.55 | -0.21 | -4.41% | 4.52 | 4.69 | 819191 | 37522.64 | 6.77% |
| 2026-01-14 | 4.71 | 4.76 | 0.04 | 0.85% | 4.66 | 4.86 | 1221164 | 58207.49 | 10.10% |
| 2026-01-13 | 5.02 | 4.72 | -0.29 | -5.79% | 4.70 | 5.09 | 1582569 | 76860.88 | 13.09% |
| 2026-01-12 | 4.78 | 5.01 | 0.26 | 5.47% | 4.78 | 5.23 | 2087934 | 105144.99 | 17.27% |
| 2026-01-09 | 4.67 | 4.75 | 0.09 | 1.93% | 4.65 | 4.76 | 1276252 | 59995.44 | 10.55% |
| 2026-01-08 | 4.67 | 4.66 | -0.01 | -0.21% | 4.61 | 4.75 | 1199917 | 55922.09 | 9.92% |
| 2026-01-07 | 4.71 | 4.77 | 0.01 | 0.21% | 4.62 | 4.90 | 1585863 | 75210.59 | 13.11% |
| 2026-01-06 | 4.58 | 4.76 | 0.21 | 4.62% | 4.56 | 4.86 | 1929357 | 90886.19 | 15.95% |
| 2026-01-05 | 4.52 | 4.55 | -0.07 | -1.52% | 4.51 | 4.64 | 1517219 | 69192.24 | 12.55% |
| 2025-12-31 | 4.93 | 4.62 | -0.51 | -9.94% | 4.62 | 4.99 | 3260326 | 153699.78 | 26.96% |
| 2025-12-30 | 5.13 | 5.13 | -0.57 | -10.00% | 5.13 | 5.13 | 204627 | 10497.37 | 1.69% |
| 2025-12-29 | 5.70 | 5.70 | -0.63 | -9.95% | 5.70 | 5.70 | 198269 | 11301.33 | 1.64% |
| 2025-12-26 | 6.49 | 6.33 | -0.22 | -3.36% | 5.90 | 6.70 | 3877384 | 240635.62 | 32.06% |
| 2025-12-25 | 6.55 | 6.55 | 0.60 | 10.08% | 6.55 | 6.55 | 138354 | 9062.17 | 1.14% |
| 2025-12-24 | 5.69 | 5.95 | 0.54 | 9.98% | 5.55 | 5.95 | 931219 | 54599.21 | 7.70% |
| 2025-12-23 | 5.16 | 5.41 | 0.49 | 9.96% | 5.05 | 5.41 | 1564364 | 83384.17 | 12.94% |
| 2025-12-22 | 4.79 | 4.92 | 0.45 | 10.07% | 4.70 | 4.92 | 1575690 | 77111.34 | 13.03% |
| 2025-12-19 | 4.09 | 4.47 | 0.38 | 9.29% | 4.09 | 4.50 | 1292773 | 57200.75 | 10.69% |
| 2025-12-18 | 3.93 | 4.09 | 0.10 | 2.51% | 3.90 | 4.20 | 732235 | 29787.75 | 6.05% |
| 2025-12-17 | 3.96 | 3.99 | 0.07 | 1.79% | 3.85 | 4.10 | 609374 | 24165.93 | 5.04% |
| 2025-12-16 | 4.12 | 3.92 | -0.20 | -4.85% | 3.89 | 4.16 | 903423 | 36093.11 | 7.47% |
| 2025-12-15 | 4.35 | 4.12 | -0.35 | -7.83% | 4.05 | 4.50 | 1154951 | 48685.37 | 9.55% |
| 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% |
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。
