| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
