| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 2.26 | 2.31 | 0.05 | 2.21% | 2.25 | 2.33 | 602213 | 13812.36 | 2.72% |
| 2025-02-14 | 2.32 | 2.26 | -0.05 | -2.16% | 2.25 | 2.32 | 595669 | 13563.95 | 2.69% |
| 2025-02-13 | 2.31 | 2.31 | -0.01 | -0.43% | 2.30 | 2.35 | 641679 | 14944.50 | 2.90% |
| 2025-02-12 | 2.31 | 2.32 | 0.00 | 0.00% | 2.29 | 2.34 | 448766 | 10383.38 | 2.03% |
| 2025-02-11 | 2.34 | 2.32 | -0.02 | -0.85% | 2.30 | 2.35 | 447794 | 10393.40 | 2.02% |
| 2025-02-10 | 2.31 | 2.34 | 0.03 | 1.30% | 2.30 | 2.36 | 660705 | 15428.24 | 2.99% |
| 2025-02-07 | 2.28 | 2.31 | 0.02 | 0.87% | 2.27 | 2.34 | 710240 | 16422.03 | 3.21% |
| 2025-02-06 | 2.25 | 2.29 | 0.04 | 1.78% | 2.23 | 2.29 | 542251 | 12266.71 | 2.45% |
| 2025-02-05 | 2.26 | 2.25 | 0.01 | 0.45% | 2.23 | 2.27 | 344040 | 7743.06 | 1.56% |
| 2025-01-27 | 2.24 | 2.24 | 0.00 | 0.00% | 2.23 | 2.29 | 456852 | 10299.18 | 2.07% |
| 2025-01-24 | 2.23 | 2.24 | 0.01 | 0.45% | 2.21 | 2.25 | 417099 | 9285.49 | 1.89% |
| 2025-01-23 | 2.25 | 2.23 | 0.00 | 0.00% | 2.23 | 2.30 | 556800 | 12599.23 | 2.52% |
| 2025-01-22 | 2.26 | 2.23 | -0.04 | -1.76% | 2.22 | 2.28 | 461192 | 10352.67 | 2.08% |
| 2025-01-21 | 2.33 | 2.27 | -0.04 | -1.73% | 2.26 | 2.33 | 562210 | 12839.17 | 2.54% |
| 2025-01-20 | 2.29 | 2.31 | 0.03 | 1.32% | 2.26 | 2.35 | 746339 | 17250.18 | 3.37% |
| 2025-01-17 | 2.32 | 2.28 | -0.05 | -2.15% | 2.26 | 2.33 | 827023 | 18877.35 | 3.74% |
| 2025-01-16 | 2.26 | 2.33 | 0.08 | 3.56% | 2.24 | 2.41 | 1425485 | 33071.80 | 6.44% |
| 2025-01-15 | 2.27 | 2.25 | -0.03 | -1.32% | 2.23 | 2.30 | 636592 | 14386.85 | 2.88% |
| 2025-01-14 | 2.21 | 2.28 | 0.11 | 5.07% | 2.19 | 2.29 | 876356 | 19708.46 | 3.96% |
| 2025-01-13 | 2.20 | 2.17 | -0.07 | -3.13% | 2.16 | 2.22 | 907887 | 19802.16 | 4.10% |
| 2025-01-10 | 2.33 | 2.24 | -0.13 | -5.49% | 2.24 | 2.47 | 1487518 | 34487.71 | 6.72% |
| 2025-01-09 | 2.25 | 2.37 | 0.12 | 5.33% | 2.20 | 2.45 | 1804347 | 42209.76 | 8.16% |
| 2025-01-08 | 2.28 | 2.25 | -0.07 | -3.02% | 2.17 | 2.30 | 1302686 | 29112.41 | 5.89% |
| 2025-01-07 | 2.20 | 2.32 | 0.15 | 6.91% | 2.17 | 2.39 | 1671198 | 38131.54 | 7.55% |
| 2025-01-06 | 2.21 | 2.17 | -0.08 | -3.56% | 2.14 | 2.24 | 995970 | 21687.05 | 4.50% |
| 2025-01-03 | 2.44 | 2.25 | -0.20 | -8.16% | 2.23 | 2.47 | 1656277 | 38365.09 | 7.49% |
| 2025-01-02 | 2.52 | 2.45 | -0.11 | -4.30% | 2.41 | 2.59 | 1825518 | 45390.44 | 8.25% |
| 2024-12-31 | 2.68 | 2.56 | -0.22 | -7.91% | 2.53 | 2.74 | 3475237 | 90708.16 | 15.71% |
| 2024-12-30 | 2.51 | 2.78 | 0.25 | 9.88% | 2.50 | 2.78 | 4170154 | 113942.52 | 18.85% |
| 2024-12-27 | 2.45 | 2.53 | 0.06 | 2.43% | 2.45 | 2.67 | 1110015 | 28467.87 | 5.02% |
| 2024-12-26 | 2.35 | 2.47 | 0.10 | 4.22% | 2.35 | 2.52 | 769875 | 18842.02 | 3.48% |
| 2024-12-25 | 2.43 | 2.37 | -0.07 | -2.87% | 2.32 | 2.45 | 593148 | 14047.72 | 2.68% |
| 2024-12-24 | 2.43 | 2.44 | 0.04 | 1.67% | 2.38 | 2.46 | 567667 | 13778.69 | 2.57% |
| 2024-12-23 | 2.56 | 2.40 | -0.15 | -5.88% | 2.38 | 2.57 | 1010240 | 24696.24 | 4.57% |
| 2024-12-20 | 2.60 | 2.55 | -0.08 | -3.04% | 2.54 | 2.64 | 954569 | 24639.96 | 4.31% |
| 2024-12-19 | 2.50 | 2.63 | 0.09 | 3.54% | 2.48 | 2.79 | 1633466 | 42951.67 | 7.38% |
| 2024-12-18 | 2.52 | 2.54 | -0.01 | -0.39% | 2.47 | 2.58 | 712858 | 18030.13 | 3.22% |
| 2024-12-17 | 2.68 | 2.55 | -0.13 | -4.85% | 2.52 | 2.69 | 1477050 | 38093.87 | 6.68% |
| 2024-12-16 | 2.57 | 2.68 | 0.14 | 5.51% | 2.56 | 2.79 | 2359557 | 63734.11 | 10.67% |
| 2024-12-13 | 2.61 | 2.54 | -0.08 | -3.05% | 2.53 | 2.63 | 836790 | 21528.25 | 3.78% |
| 2024-12-12 | 2.62 | 2.62 | -0.01 | -0.38% | 2.55 | 2.62 | 926554 | 23990.36 | 4.19% |
| 2024-12-11 | 2.49 | 2.63 | 0.14 | 5.62% | 2.47 | 2.63 | 1370808 | 35504.79 | 6.20% |
| 2024-12-10 | 2.57 | 2.49 | -0.01 | -0.40% | 2.47 | 2.59 | 798244 | 20069.16 | 3.61% |
| 2024-12-09 | 2.55 | 2.50 | -0.02 | -0.79% | 2.46 | 2.62 | 1083046 | 27293.55 | 4.90% |
| 2024-12-06 | 2.37 | 2.52 | 0.15 | 6.33% | 2.36 | 2.60 | 1605902 | 40025.66 | 7.26% |
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。
