| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 3.50 | 3.50 | 0.00 | 0.00% | 3.45 | 3.52 | 118820 | 4133.33 | 1.00% |
| 2025-06-25 | 3.49 | 3.50 | 0.03 | 0.86% | 3.48 | 3.57 | 125472 | 4411.45 | 1.05% |
| 2025-06-24 | 3.37 | 3.47 | 0.12 | 3.58% | 3.35 | 3.48 | 111367 | 3827.43 | 0.93% |
| 2025-06-23 | 3.28 | 3.35 | 0.05 | 1.52% | 3.28 | 3.38 | 88767 | 2962.79 | 0.75% |
| 2025-06-20 | 3.30 | 3.30 | -0.01 | -0.30% | 3.28 | 3.34 | 77964 | 2580.55 | 0.65% |
| 2025-06-19 | 3.34 | 3.31 | -0.04 | -1.19% | 3.29 | 3.36 | 96535 | 3207.41 | 0.81% |
| 2025-06-18 | 3.42 | 3.35 | -0.07 | -2.05% | 3.34 | 3.43 | 112037 | 3766.10 | 0.94% |
| 2025-06-17 | 3.44 | 3.42 | -0.02 | -0.58% | 3.40 | 3.46 | 87508 | 2994.30 | 0.73% |
| 2025-06-16 | 3.42 | 3.44 | -0.01 | -0.29% | 3.40 | 3.45 | 96548 | 3309.40 | 0.81% |
| 2025-06-13 | 3.49 | 3.45 | -0.04 | -1.15% | 3.43 | 3.50 | 96777 | 3343.34 | 0.81% |
| 2025-06-12 | 3.49 | 3.49 | -0.01 | -0.29% | 3.45 | 3.51 | 116118 | 4041.81 | 0.97% |
| 2025-06-11 | 3.48 | 3.50 | 0.02 | 0.57% | 3.47 | 3.52 | 103816 | 3636.81 | 0.87% |
| 2025-06-10 | 3.54 | 3.48 | -0.05 | -1.42% | 3.43 | 3.55 | 177851 | 6195.64 | 1.49% |
| 2025-06-09 | 3.48 | 3.53 | 0.08 | 2.32% | 3.46 | 3.63 | 378303 | 13315.94 | 3.18% |
| 2025-06-06 | 3.37 | 3.45 | 0.06 | 1.77% | 3.37 | 3.50 | 160311 | 5504.81 | 1.35% |
| 2025-06-05 | 3.47 | 3.39 | -0.06 | -1.74% | 3.37 | 3.48 | 146480 | 5002.31 | 1.23% |
| 2025-06-04 | 3.35 | 3.45 | 0.11 | 3.29% | 3.35 | 3.48 | 220762 | 7553.01 | 1.85% |
| 2025-06-03 | 3.30 | 3.34 | 0.01 | 0.30% | 3.29 | 3.36 | 118380 | 3956.03 | 0.99% |
| 2025-05-30 | 3.36 | 3.33 | -0.02 | -0.60% | 3.32 | 3.38 | 94420 | 3158.31 | 0.79% |
| 2025-05-29 | 3.35 | 3.35 | -0.01 | -0.30% | 3.33 | 3.38 | 98993 | 3328.72 | 0.83% |
| 2025-05-28 | 3.40 | 3.36 | -0.04 | -1.18% | 3.33 | 3.40 | 112641 | 3773.84 | 0.95% |
| 2025-05-27 | 3.33 | 3.40 | 0.05 | 1.49% | 3.33 | 3.40 | 140657 | 4753.58 | 1.18% |
| 2025-05-26 | 3.32 | 3.35 | 0.03 | 0.90% | 3.29 | 3.36 | 111278 | 3699.37 | 0.93% |
| 2025-05-23 | 3.35 | 3.32 | -0.04 | -1.19% | 3.31 | 3.38 | 99863 | 3347.65 | 0.84% |
| 2025-05-22 | 3.37 | 3.36 | -0.01 | -0.30% | 3.34 | 3.40 | 143650 | 4825.35 | 1.21% |
| 2025-05-21 | 3.38 | 3.37 | -0.02 | -0.59% | 3.34 | 3.40 | 104965 | 3537.09 | 0.88% |
| 2025-05-20 | 3.41 | 3.39 | 0.02 | 0.59% | 3.34 | 3.42 | 127466 | 4301.83 | 1.07% |
| 2025-05-19 | 3.30 | 3.37 | 0.06 | 1.81% | 3.29 | 3.37 | 144171 | 4825.33 | 1.21% |
| 2025-05-16 | 3.32 | 3.31 | -0.02 | -0.60% | 3.29 | 3.33 | 105331 | 3480.40 | 0.88% |
| 2025-05-15 | 3.31 | 3.33 | 0.01 | 0.30% | 3.30 | 3.34 | 109932 | 3649.75 | 0.92% |
| 2025-05-14 | 3.30 | 3.32 | 0.02 | 0.61% | 3.25 | 3.32 | 141482 | 4657.33 | 1.19% |
| 2025-05-13 | 3.32 | 3.30 | -0.01 | -0.30% | 3.27 | 3.32 | 130586 | 4301.48 | 1.10% |
| 2025-05-12 | 3.33 | 3.31 | 0.00 | 0.00% | 3.28 | 3.33 | 103999 | 3432.18 | 0.87% |
| 2025-05-09 | 3.29 | 3.31 | 0.02 | 0.61% | 3.28 | 3.39 | 160468 | 5328.92 | 1.35% |
| 2025-05-08 | 3.28 | 3.29 | 0.02 | 0.61% | 3.26 | 3.31 | 165804 | 5450.35 | 1.39% |
| 2025-05-07 | 3.22 | 3.27 | 0.07 | 2.19% | 3.22 | 3.31 | 277531 | 9095.01 | 2.33% |
| 2025-05-06 | 3.18 | 3.20 | 0.03 | 0.95% | 3.16 | 3.23 | 196664 | 6276.53 | 1.65% |
| 2025-04-30 | 3.23 | 3.17 | -0.07 | -2.16% | 3.16 | 3.27 | 215766 | 6896.79 | 1.81% |
| 2025-04-29 | 3.20 | 3.24 | 0.02 | 0.62% | 3.18 | 3.26 | 226194 | 7322.18 | 1.90% |
| 2025-04-28 | 3.18 | 3.22 | 0.05 | 1.58% | 3.14 | 3.28 | 310253 | 9989.87 | 2.60% |
| 2025-04-25 | 3.15 | 3.17 | 0.03 | 0.96% | 3.15 | 3.28 | 227785 | 7258.23 | 1.91% |
| 2025-04-24 | 3.12 | 3.14 | 0.03 | 0.96% | 3.09 | 3.16 | 271774 | 8508.88 | 2.28% |
| 2025-04-23 | 3.13 | 3.11 | -0.05 | -1.58% | 3.00 | 3.17 | 486074 | 15150.52 | 4.08% |
| 2025-04-22 | 3.03 | 3.16 | 0.14 | 4.64% | 3.02 | 3.32 | 642545 | 20618.71 | 5.39% |
| 2025-04-21 | 2.97 | 3.02 | 0.04 | 1.34% | 2.96 | 3.02 | 98469 | 2951.55 | 0.83% |
| 2025-04-18 | 2.98 | 2.98 | 0.01 | 0.34% | 2.93 | 2.99 | 87508 | 2587.37 | 0.73% |
| 2025-04-17 | 2.93 | 2.97 | 0.02 | 0.68% | 2.91 | 2.99 | 80838 | 2400.43 | 0.68% |
| 2025-04-16 | 2.97 | 2.95 | -0.04 | -1.34% | 2.89 | 3.02 | 119610 | 3532.66 | 1.00% |
| 2025-04-15 | 2.94 | 2.99 | 0.06 | 2.05% | 2.92 | 2.99 | 123370 | 3650.58 | 1.04% |
| 2025-04-14 | 2.89 | 2.93 | 0.05 | 1.74% | 2.89 | 2.94 | 106550 | 3116.65 | 0.89% |
| 2025-04-11 | 2.86 | 2.88 | 0.01 | 0.35% | 2.85 | 2.91 | 112057 | 3225.34 | 0.94% |
| 2025-04-10 | 2.86 | 2.87 | 0.02 | 0.70% | 2.84 | 2.92 | 171006 | 4938.43 | 1.44% |
| 2025-04-09 | 2.78 | 2.85 | 0.04 | 1.42% | 2.67 | 2.87 | 227421 | 6306.81 | 1.91% |
| 2025-04-08 | 2.84 | 2.81 | -0.03 | -1.06% | 2.75 | 2.88 | 234846 | 6595.36 | 1.97% |
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。
