| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 3.66 | 3.71 | 0.08 | 2.20% | 3.61 | 3.75 | 2190689 | 80951.65 | 9.90% |
| 2025-10-24 | 3.64 | 3.63 | 0.02 | 0.55% | 3.56 | 3.68 | 1476434 | 53201.90 | 6.67% |
| 2025-10-23 | 3.75 | 3.61 | -0.09 | -2.43% | 3.53 | 3.75 | 1832957 | 65912.41 | 8.29% |
| 2025-10-22 | 3.70 | 3.70 | -0.03 | -0.80% | 3.67 | 3.80 | 2255068 | 83837.12 | 10.19% |
| 2025-10-21 | 3.70 | 3.73 | 0.04 | 1.08% | 3.62 | 3.76 | 4109928 | 152481.02 | 18.58% |
| 2025-10-20 | 3.43 | 3.69 | 0.34 | 10.15% | 3.41 | 3.69 | 4760344 | 172362.16 | 21.52% |
| 2025-10-17 | 3.50 | 3.35 | -0.14 | -4.01% | 3.35 | 3.57 | 1655423 | 56725.97 | 7.48% |
| 2025-10-16 | 3.63 | 3.49 | -0.12 | -3.32% | 3.48 | 3.64 | 1743983 | 61527.12 | 7.88% |
| 2025-10-15 | 3.57 | 3.61 | -0.02 | -0.55% | 3.54 | 3.68 | 2520061 | 90455.30 | 11.39% |
| 2025-10-14 | 3.60 | 3.63 | 0.16 | 4.61% | 3.59 | 3.82 | 4099680 | 151977.00 | 18.53% |
| 2025-10-13 | 3.39 | 3.47 | -0.06 | -1.70% | 3.36 | 3.53 | 1704794 | 58658.94 | 7.71% |
| 2025-10-10 | 3.62 | 3.53 | -0.12 | -3.29% | 3.51 | 3.64 | 2294123 | 81619.42 | 10.37% |
| 2025-10-09 | 3.68 | 3.65 | -0.03 | -0.82% | 3.64 | 3.77 | 2459073 | 90566.93 | 11.12% |
| 2025-09-30 | 3.91 | 3.68 | -0.12 | -3.16% | 3.68 | 3.95 | 2839998 | 106111.49 | 12.84% |
| 2025-09-29 | 3.58 | 3.80 | 0.14 | 3.83% | 3.54 | 3.86 | 3551535 | 133488.89 | 16.05% |
| 2025-09-26 | 3.92 | 3.66 | -0.41 | -10.07% | 3.66 | 3.99 | 4229926 | 160597.42 | 19.12% |
| 2025-09-25 | 3.83 | 4.07 | 0.15 | 3.83% | 3.70 | 4.27 | 6092410 | 242930.94 | 27.54% |
| 2025-09-24 | 3.46 | 3.92 | 0.36 | 10.11% | 3.36 | 3.92 | 5619306 | 202449.91 | 25.40% |
| 2025-09-23 | 3.75 | 3.56 | -0.37 | -9.41% | 3.54 | 3.93 | 5059064 | 184254.44 | 22.87% |
| 2025-09-22 | 4.00 | 3.93 | -0.44 | -10.07% | 3.93 | 4.09 | 3477051 | 137265.69 | 15.72% |
| 2025-09-19 | 4.76 | 4.37 | -0.48 | -9.90% | 4.37 | 4.81 | 4147393 | 184456.61 | 18.75% |
| 2025-09-18 | 4.31 | 4.85 | 0.31 | 6.83% | 4.30 | 4.94 | 7151418 | 333693.41 | 32.33% |
| 2025-09-17 | 4.30 | 4.54 | 0.13 | 2.95% | 4.14 | 4.76 | 6947478 | 314893.12 | 31.40% |
| 2025-09-16 | 4.50 | 4.41 | -0.18 | -3.92% | 4.16 | 4.64 | 7316908 | 319790.38 | 33.07% |
| 2025-09-15 | 4.42 | 4.59 | 0.41 | 9.81% | 4.10 | 4.60 | 8488675 | 375893.91 | 38.37% |
| 2025-09-12 | 4.18 | 4.18 | 0.38 | 10.00% | 4.08 | 4.18 | 1995078 | 83263.21 | 9.02% |
| 2025-09-11 | 3.80 | 3.80 | 0.35 | 10.14% | 3.65 | 3.80 | 2543237 | 96059.00 | 11.50% |
| 2025-09-10 | 3.30 | 3.45 | 0.31 | 9.87% | 3.25 | 3.45 | 4048801 | 138487.73 | 18.30% |
| 2025-09-09 | 2.81 | 3.14 | 0.29 | 10.18% | 2.79 | 3.14 | 3826523 | 112431.64 | 17.30% |
| 2025-09-08 | 3.01 | 2.85 | 0.11 | 4.01% | 2.82 | 3.01 | 4717291 | 137824.19 | 21.32% |
| 2025-09-05 | 2.59 | 2.74 | 0.25 | 10.04% | 2.59 | 2.74 | 1127517 | 30397.67 | 5.10% |
| 2025-09-04 | 2.66 | 2.49 | -0.17 | -6.39% | 2.44 | 2.70 | 3134794 | 80357.12 | 14.17% |
| 2025-09-03 | 2.82 | 2.66 | -0.10 | -3.62% | 2.61 | 2.96 | 4895852 | 135141.34 | 22.13% |
| 2025-09-02 | 2.51 | 2.76 | 0.25 | 9.96% | 2.50 | 2.76 | 4083286 | 111044.35 | 18.46% |
| 2025-09-01 | 2.37 | 2.51 | 0.16 | 6.81% | 2.36 | 2.59 | 3218574 | 81283.88 | 14.55% |
| 2025-08-29 | 2.37 | 2.35 | -0.02 | -0.84% | 2.34 | 2.40 | 750467 | 17785.94 | 3.39% |
| 2025-08-28 | 2.33 | 2.37 | 0.04 | 1.72% | 2.27 | 2.37 | 834752 | 19434.73 | 3.77% |
| 2025-08-27 | 2.39 | 2.33 | -0.06 | -2.51% | 2.33 | 2.40 | 736888 | 17411.93 | 3.33% |
| 2025-08-26 | 2.37 | 2.39 | 0.01 | 0.42% | 2.36 | 2.41 | 676884 | 16157.46 | 3.06% |
| 2025-08-25 | 2.35 | 2.38 | 0.03 | 1.28% | 2.34 | 2.38 | 599251 | 14172.32 | 2.71% |
| 2025-08-22 | 2.35 | 2.35 | 0.00 | 0.00% | 2.31 | 2.35 | 501423 | 11694.86 | 2.27% |
| 2025-08-21 | 2.35 | 2.35 | -0.01 | -0.42% | 2.33 | 2.36 | 556274 | 13058.05 | 2.51% |
| 2025-08-20 | 2.33 | 2.36 | 0.03 | 1.29% | 2.32 | 2.36 | 489157 | 11471.91 | 2.21% |
| 2025-08-19 | 2.30 | 2.33 | 0.03 | 1.30% | 2.30 | 2.34 | 533046 | 12378.85 | 2.41% |
| 2025-08-18 | 2.29 | 2.30 | 0.02 | 0.88% | 2.28 | 2.32 | 472458 | 10878.00 | 2.14% |
| 2025-08-15 | 2.27 | 2.28 | 0.01 | 0.44% | 2.27 | 2.30 | 393488 | 8984.43 | 1.78% |
| 2025-08-14 | 2.31 | 2.27 | -0.05 | -2.16% | 2.26 | 2.32 | 512839 | 11752.82 | 2.32% |
| 2025-08-13 | 2.32 | 2.32 | 0.01 | 0.43% | 2.30 | 2.33 | 381555 | 8830.09 | 1.72% |
| 2025-08-12 | 2.32 | 2.31 | -0.01 | -0.43% | 2.30 | 2.33 | 184145 | 4260.45 | 0.83% |
| 2025-08-11 | 2.31 | 2.32 | 0.01 | 0.43% | 2.30 | 2.33 | 342236 | 7930.50 | 1.55% |
| 2025-08-08 | 2.30 | 2.31 | 0.01 | 0.43% | 2.29 | 2.31 | 239929 | 5517.58 | 1.08% |
| 2025-08-07 | 2.31 | 2.30 | 0.00 | 0.00% | 2.29 | 2.31 | 275376 | 6334.91 | 1.24% |
| 2025-08-06 | 2.31 | 2.30 | -0.01 | -0.43% | 2.28 | 2.32 | 380434 | 8750.22 | 1.72% |
| 2025-08-05 | 2.29 | 2.31 | 0.03 | 1.32% | 2.28 | 2.31 | 286719 | 6589.85 | 1.30% |
| 2025-08-04 | 2.27 | 2.28 | 0.00 | 0.00% | 2.26 | 2.29 | 244229 | 5562.01 | 1.10% |
| 2025-08-01 | 2.27 | 2.28 | 0.01 | 0.44% | 2.27 | 2.29 | 187101 | 4267.61 | 0.85% |
| 2025-07-31 | 2.31 | 2.27 | -0.04 | -1.73% | 2.26 | 2.31 | 402534 | 9194.30 | 1.82% |
| 2025-07-30 | 2.31 | 2.31 | -0.01 | -0.43% | 2.29 | 2.33 | 323136 | 7465.49 | 1.46% |
| 2025-07-29 | 2.34 | 2.32 | -0.02 | -0.85% | 2.30 | 2.36 | 497825 | 11552.47 | 2.25% |
| 2025-07-28 | 2.34 | 2.34 | 0.01 | 0.43% | 2.31 | 2.37 | 644308 | 15041.96 | 2.91% |
| 2025-07-25 | 2.36 | 2.33 | -0.02 | -0.85% | 2.33 | 2.36 | 347532 | 8141.64 | 1.57% |
| 2025-07-24 | 2.33 | 2.35 | 0.02 | 0.86% | 2.33 | 2.36 | 415792 | 9758.62 | 1.88% |
| 2025-07-23 | 2.33 | 2.33 | 0.00 | 0.00% | 2.32 | 2.35 | 457451 | 10672.63 | 2.07% |
| 2025-07-22 | 2.31 | 2.33 | 0.02 | 0.87% | 2.29 | 2.33 | 505337 | 11670.24 | 2.28% |
| 2025-07-21 | 2.27 | 2.31 | 0.04 | 1.76% | 2.27 | 2.31 | 431241 | 9912.02 | 1.95% |
| 2025-07-18 | 2.27 | 2.27 | 0.00 | 0.00% | 2.25 | 2.28 | 261234 | 5923.68 | 1.18% |
| 2025-07-17 | 2.26 | 2.27 | 0.00 | 0.00% | 2.26 | 2.28 | 249511 | 5659.05 | 1.13% |
| 2025-07-16 | 2.28 | 2.27 | -0.01 | -0.44% | 2.25 | 2.29 | 276449 | 6275.41 | 1.25% |
| 2025-07-15 | 2.30 | 2.28 | -0.02 | -0.87% | 2.25 | 2.31 | 394714 | 8968.33 | 1.78% |
| 2025-07-14 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.33 | 459025 | 10560.11 | 2.07% |
| 2025-07-11 | 2.31 | 2.29 | -0.02 | -0.87% | 2.28 | 2.31 | 418441 | 9598.21 | 1.89% |
| 2025-07-10 | 2.28 | 2.31 | 0.02 | 0.87% | 2.28 | 2.31 | 372571 | 8548.28 | 1.68% |
| 2025-07-09 | 2.28 | 2.29 | 0.02 | 0.88% | 2.27 | 2.33 | 555908 | 12762.51 | 2.51% |
| 2025-07-08 | 2.25 | 2.27 | 0.02 | 0.89% | 2.24 | 2.28 | 391684 | 8847.83 | 1.77% |
| 2025-07-07 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.25 | 220553 | 4947.98 | 1.00% |
| 2025-07-04 | 2.23 | 2.23 | 0.00 | 0.00% | 2.23 | 2.26 | 301461 | 6765.73 | 1.36% |
| 2025-07-03 | 2.24 | 2.23 | -0.02 | -0.89% | 2.22 | 2.25 | 229302 | 5126.15 | 1.04% |
| 2025-07-02 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.25 | 306153 | 6851.00 | 1.38% |
| 2025-07-01 | 2.22 | 2.23 | 0.01 | 0.45% | 2.21 | 2.23 | 180631 | 4016.19 | 0.82% |
| 2025-06-30 | 2.22 | 2.22 | 0.00 | 0.00% | 2.20 | 2.23 | 180986 | 4007.23 | 0.82% |
青山纸业(600103)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。
