| 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 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.20 | 181752 | 3980.64 | 0.82% |
| 2025-06-13 | 2.23 | 2.19 | -0.04 | -1.79% | 2.19 | 2.23 | 261773 | 5768.30 | 1.18% |
| 2025-06-12 | 2.23 | 2.23 | 0.00 | 0.00% | 2.21 | 2.24 | 201353 | 4477.07 | 0.91% |
| 2025-06-11 | 2.22 | 2.23 | 0.01 | 0.45% | 2.21 | 2.25 | 261968 | 5850.00 | 1.18% |
| 2025-06-10 | 2.24 | 2.22 | -0.02 | -0.89% | 2.20 | 2.25 | 307252 | 6831.98 | 1.39% |
| 2025-06-09 | 2.23 | 2.24 | 0.01 | 0.45% | 2.22 | 2.25 | 256760 | 5747.22 | 1.16% |
| 2025-06-06 | 2.23 | 2.23 | 0.01 | 0.45% | 2.22 | 2.24 | 180802 | 4029.12 | 0.82% |
| 2025-06-05 | 2.22 | 2.22 | -0.01 | -0.45% | 2.21 | 2.23 | 201536 | 4472.93 | 0.91% |
| 2025-06-04 | 2.20 | 2.23 | 0.04 | 1.83% | 2.19 | 2.23 | 256925 | 5679.78 | 1.16% |
| 2025-06-03 | 2.18 | 2.19 | 0.00 | 0.00% | 2.17 | 2.21 | 187216 | 4106.98 | 0.85% |
| 2025-05-30 | 2.21 | 2.19 | -0.03 | -1.35% | 2.18 | 2.22 | 237066 | 5200.56 | 1.07% |
| 2025-05-29 | 2.20 | 2.22 | 0.01 | 0.45% | 2.19 | 2.23 | 274378 | 6073.50 | 1.24% |
| 2025-05-28 | 2.23 | 2.21 | -0.02 | -0.90% | 2.20 | 2.24 | 314139 | 6952.91 | 1.42% |
| 2025-05-27 | 2.19 | 2.23 | 0.04 | 1.83% | 2.19 | 2.28 | 523343 | 11677.08 | 2.37% |
| 2025-05-26 | 2.18 | 2.19 | 0.03 | 1.39% | 2.17 | 2.23 | 312962 | 6888.61 | 1.41% |
| 2025-05-23 | 2.18 | 2.17 | -0.01 | -0.46% | 2.17 | 2.21 | 294944 | 6464.17 | 1.33% |
| 2025-05-22 | 2.21 | 2.18 | -0.03 | -1.36% | 2.18 | 2.23 | 293724 | 6463.64 | 1.33% |
| 2025-05-21 | 2.21 | 2.21 | -0.01 | -0.45% | 2.20 | 2.23 | 214706 | 4755.90 | 0.97% |
| 2025-05-20 | 2.21 | 2.22 | 0.01 | 0.45% | 2.20 | 2.23 | 215802 | 4787.49 | 0.98% |
| 2025-05-19 | 2.18 | 2.21 | 0.03 | 1.38% | 2.18 | 2.22 | 327579 | 7227.63 | 1.48% |
| 2025-05-16 | 2.19 | 2.18 | -0.01 | -0.46% | 2.17 | 2.20 | 216202 | 4717.50 | 0.98% |
| 2025-05-15 | 2.21 | 2.19 | -0.02 | -0.90% | 2.19 | 2.22 | 220722 | 4856.03 | 1.00% |
| 2025-05-14 | 2.18 | 2.21 | 0.03 | 1.38% | 2.17 | 2.21 | 365498 | 8014.42 | 1.65% |
| 2025-05-13 | 2.20 | 2.18 | -0.01 | -0.46% | 2.17 | 2.21 | 252835 | 5529.62 | 1.14% |
| 2025-05-12 | 2.19 | 2.19 | 0.01 | 0.46% | 2.18 | 2.21 | 236596 | 5177.71 | 1.07% |
| 2025-05-09 | 2.21 | 2.18 | -0.03 | -1.36% | 2.18 | 2.21 | 243352 | 5340.84 | 1.10% |
| 2025-05-08 | 2.19 | 2.21 | 0.02 | 0.91% | 2.17 | 2.21 | 300343 | 6607.61 | 1.36% |
| 2025-05-07 | 2.19 | 2.19 | 0.01 | 0.46% | 2.17 | 2.21 | 338078 | 7407.68 | 1.53% |
| 2025-05-06 | 2.15 | 2.18 | 0.05 | 2.35% | 2.14 | 2.18 | 296888 | 6432.20 | 1.34% |
| 2025-04-30 | 2.15 | 2.13 | -0.02 | -0.93% | 2.13 | 2.17 | 220818 | 4738.92 | 1.00% |
| 2025-04-29 | 2.12 | 2.15 | 0.03 | 1.42% | 2.11 | 2.16 | 308298 | 6613.15 | 1.39% |
| 2025-04-28 | 2.14 | 2.12 | -0.02 | -0.93% | 2.10 | 2.14 | 212133 | 4483.39 | 0.96% |
| 2025-04-25 | 2.13 | 2.14 | 0.00 | 0.00% | 2.12 | 2.16 | 290644 | 6225.80 | 1.31% |
| 2025-04-24 | 2.13 | 2.14 | 0.02 | 0.94% | 2.11 | 2.15 | 289558 | 6178.67 | 1.31% |
| 2025-04-23 | 2.14 | 2.12 | -0.04 | -1.85% | 2.12 | 2.16 | 372514 | 7953.82 | 1.68% |
| 2025-04-22 | 2.17 | 2.16 | -0.02 | -0.92% | 2.15 | 2.22 | 623435 | 13593.08 | 2.82% |
| 2025-04-21 | 2.07 | 2.18 | 0.11 | 5.31% | 2.06 | 2.26 | 872801 | 18868.12 | 3.95% |
| 2025-04-18 | 2.08 | 2.07 | 0.00 | 0.00% | 2.05 | 2.08 | 127791 | 2638.43 | 0.58% |
| 2025-04-17 | 2.05 | 2.07 | 0.01 | 0.49% | 2.04 | 2.09 | 221435 | 4588.42 | 1.00% |
| 2025-04-16 | 2.07 | 2.06 | -0.02 | -0.96% | 2.03 | 2.08 | 269206 | 5528.13 | 1.22% |
| 2025-04-15 | 2.12 | 2.08 | -0.04 | -1.89% | 2.07 | 2.12 | 267929 | 5585.33 | 1.21% |
| 2025-04-14 | 2.09 | 2.12 | 0.05 | 2.42% | 2.09 | 2.12 | 292378 | 6158.01 | 1.32% |
| 2025-04-11 | 2.09 | 2.07 | -0.03 | -1.43% | 2.07 | 2.11 | 319940 | 6676.30 | 1.45% |
| 2025-04-10 | 2.07 | 2.10 | 0.04 | 1.94% | 2.07 | 2.13 | 367644 | 7739.58 | 1.66% |
| 2025-04-09 | 1.98 | 2.06 | 0.06 | 3.00% | 1.92 | 2.08 | 581820 | 11669.02 | 2.63% |
| 2025-04-08 | 1.98 | 2.00 | -0.01 | -0.50% | 1.97 | 2.04 | 460326 | 9216.27 | 2.08% |
| 2025-04-07 | 2.16 | 2.01 | -0.22 | -9.87% | 2.01 | 2.16 | 582404 | 12009.31 | 2.63% |
| 2025-04-03 | 2.21 | 2.23 | 0.01 | 0.45% | 2.20 | 2.24 | 268801 | 5974.78 | 1.22% |
| 2025-04-02 | 2.21 | 2.22 | 0.01 | 0.45% | 2.20 | 2.23 | 194230 | 4311.45 | 0.88% |
| 2025-04-01 | 2.20 | 2.21 | 0.01 | 0.45% | 2.19 | 2.22 | 233237 | 5155.72 | 1.05% |
| 2025-03-31 | 2.21 | 2.20 | -0.01 | -0.45% | 2.18 | 2.22 | 346622 | 7611.49 | 1.57% |
| 2025-03-28 | 2.25 | 2.21 | -0.04 | -1.78% | 2.21 | 2.26 | 342575 | 7626.23 | 1.55% |
| 2025-03-27 | 2.26 | 2.25 | -0.02 | -0.88% | 2.23 | 2.27 | 360058 | 8107.28 | 1.63% |
| 2025-03-26 | 2.24 | 2.27 | 0.03 | 1.34% | 2.22 | 2.27 | 382327 | 8603.99 | 1.73% |
| 2025-03-25 | 2.21 | 2.24 | 0.02 | 0.90% | 2.21 | 2.25 | 358614 | 7992.79 | 1.62% |
| 2025-03-24 | 2.27 | 2.22 | -0.05 | -2.20% | 2.19 | 2.28 | 611514 | 13587.49 | 2.76% |
| 2025-03-21 | 2.26 | 2.27 | 0.01 | 0.44% | 2.25 | 2.31 | 712342 | 16189.58 | 3.22% |
| 2025-03-20 | 2.25 | 2.26 | 0.01 | 0.44% | 2.24 | 2.28 | 299539 | 6773.08 | 1.35% |
| 2025-03-19 | 2.26 | 2.25 | -0.01 | -0.44% | 2.24 | 2.27 | 332432 | 7494.39 | 1.50% |
| 2025-03-18 | 2.28 | 2.26 | -0.03 | -1.31% | 2.25 | 2.29 | 367180 | 8306.37 | 1.66% |
| 2025-03-17 | 2.26 | 2.29 | 0.04 | 1.78% | 2.25 | 2.30 | 629007 | 14368.55 | 2.84% |
| 2025-03-14 | 2.20 | 2.25 | 0.04 | 1.81% | 2.20 | 2.26 | 471631 | 10555.94 | 2.13% |
| 2025-03-13 | 2.23 | 2.21 | -0.02 | -0.90% | 2.19 | 2.24 | 372640 | 8229.87 | 1.68% |
| 2025-03-12 | 2.23 | 2.23 | 0.00 | 0.00% | 2.22 | 2.25 | 294430 | 6573.66 | 1.33% |
| 2025-03-11 | 2.21 | 2.23 | 0.00 | 0.00% | 2.20 | 2.23 | 243530 | 5402.58 | 1.10% |
| 2025-03-10 | 2.23 | 2.23 | 0.00 | 0.00% | 2.21 | 2.26 | 339768 | 7577.87 | 1.54% |
| 2025-03-07 | 2.21 | 2.23 | 0.02 | 0.90% | 2.18 | 2.28 | 730238 | 16307.98 | 3.30% |
| 2025-03-06 | 2.19 | 2.21 | 0.02 | 0.91% | 2.18 | 2.22 | 404402 | 8904.69 | 1.83% |
| 2025-03-05 | 2.20 | 2.19 | -0.01 | -0.45% | 2.16 | 2.21 | 307666 | 6703.31 | 1.39% |
| 2025-03-04 | 2.20 | 2.20 | 0.00 | 0.00% | 2.18 | 2.21 | 254011 | 5572.77 | 1.15% |
| 2025-03-03 | 2.22 | 2.20 | -0.02 | -0.90% | 2.18 | 2.24 | 416520 | 9210.75 | 1.88% |
| 2025-02-28 | 2.27 | 2.22 | -0.05 | -2.20% | 2.21 | 2.27 | 430025 | 9596.49 | 1.94% |
| 2025-02-27 | 2.29 | 2.27 | -0.02 | -0.87% | 2.24 | 2.31 | 438686 | 9945.38 | 1.98% |
| 2025-02-26 | 2.25 | 2.29 | 0.03 | 1.33% | 2.25 | 2.31 | 457553 | 10449.98 | 2.07% |
| 2025-02-25 | 2.24 | 2.26 | 0.01 | 0.44% | 2.21 | 2.29 | 579153 | 13068.36 | 2.62% |
| 2025-02-24 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.28 | 509636 | 11491.14 | 2.30% |
| 2025-02-21 | 2.22 | 2.23 | 0.00 | 0.00% | 2.19 | 2.23 | 463791 | 10251.44 | 2.10% |
| 2025-02-20 | 2.22 | 2.23 | 0.00 | 0.00% | 2.20 | 2.25 | 412195 | 9169.50 | 1.86% |
| 2025-02-19 | 2.22 | 2.23 | 0.00 | 0.00% | 2.20 | 2.23 | 487475 | 10812.56 | 2.20% |
| 2025-02-18 | 2.30 | 2.23 | -0.08 | -3.46% | 2.22 | 2.31 | 658068 | 14841.69 | 2.97% |
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。
