| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 3.72 | 3.73 | -0.01 | -0.27% | 3.69 | 3.77 | 479565 | 17938.65 | 2.17% |
| 2026-02-05 | 3.75 | 3.74 | -0.03 | -0.80% | 3.72 | 3.81 | 535590 | 20122.11 | 2.42% |
| 2026-02-04 | 3.75 | 3.77 | 0.00 | 0.00% | 3.74 | 3.81 | 570963 | 21529.01 | 2.58% |
| 2026-02-03 | 3.69 | 3.77 | 0.09 | 2.45% | 3.69 | 3.77 | 609437 | 22814.70 | 2.75% |
| 2026-02-02 | 3.82 | 3.68 | -0.14 | -3.66% | 3.66 | 3.82 | 791263 | 29561.28 | 3.58% |
| 2026-01-30 | 3.71 | 3.82 | 0.07 | 1.87% | 3.71 | 3.86 | 923826 | 35085.69 | 4.18% |
| 2026-01-29 | 3.75 | 3.75 | -0.05 | -1.32% | 3.75 | 3.83 | 724826 | 27451.59 | 3.28% |
| 2026-01-28 | 3.83 | 3.80 | -0.03 | -0.78% | 3.79 | 3.85 | 597600 | 22756.75 | 2.70% |
| 2026-01-27 | 3.85 | 3.83 | -0.05 | -1.29% | 3.74 | 3.88 | 825523 | 31454.18 | 3.73% |
| 2026-01-26 | 4.00 | 3.88 | -0.13 | -3.24% | 3.85 | 4.00 | 1129979 | 44086.70 | 5.11% |
| 2026-01-23 | 4.00 | 4.01 | 0.02 | 0.50% | 3.96 | 4.02 | 1035029 | 41310.91 | 4.68% |
| 2026-01-22 | 3.89 | 3.99 | 0.09 | 2.31% | 3.87 | 3.99 | 1082548 | 42709.95 | 4.89% |
| 2026-01-21 | 3.88 | 3.90 | -0.01 | -0.26% | 3.80 | 3.91 | 810470 | 31431.23 | 3.66% |
| 2026-01-20 | 4.01 | 3.91 | -0.15 | -3.69% | 3.88 | 4.02 | 1613596 | 63356.41 | 7.29% |
| 2026-01-19 | 3.96 | 4.06 | 0.08 | 2.01% | 3.91 | 4.14 | 1864640 | 75124.53 | 8.43% |
| 2026-01-16 | 3.95 | 3.98 | 0.06 | 1.53% | 3.91 | 4.01 | 1219719 | 48332.06 | 5.51% |
| 2026-01-15 | 4.00 | 3.92 | -0.09 | -2.24% | 3.87 | 4.00 | 1242621 | 48611.45 | 5.62% |
| 2026-01-14 | 3.97 | 4.01 | 0.00 | 0.00% | 3.96 | 4.09 | 1707082 | 68752.67 | 7.72% |
| 2026-01-13 | 4.27 | 4.01 | -0.30 | -6.96% | 4.00 | 4.35 | 3042041 | 125472.77 | 13.75% |
| 2026-01-12 | 4.22 | 4.31 | 0.07 | 1.65% | 4.22 | 4.34 | 2256094 | 97016.77 | 10.20% |
| 2026-01-09 | 4.17 | 4.24 | 0.05 | 1.19% | 4.13 | 4.25 | 1864820 | 78253.29 | 8.43% |
| 2026-01-08 | 4.15 | 4.19 | 0.00 | 0.00% | 4.15 | 4.26 | 1497773 | 63102.35 | 6.77% |
| 2026-01-07 | 4.18 | 4.19 | -0.02 | -0.48% | 4.14 | 4.23 | 1302166 | 54521.30 | 5.89% |
| 2026-01-06 | 4.17 | 4.21 | 0.06 | 1.45% | 4.15 | 4.24 | 1694876 | 71131.88 | 7.66% |
| 2026-01-05 | 4.19 | 4.15 | -0.04 | -0.95% | 4.13 | 4.29 | 1486227 | 62076.71 | 6.72% |
| 2025-12-31 | 4.30 | 4.19 | -0.13 | -3.01% | 4.17 | 4.31 | 1879593 | 79009.82 | 8.50% |
| 2025-12-30 | 4.26 | 4.32 | 0.01 | 0.23% | 4.23 | 4.42 | 2512375 | 109043.99 | 11.36% |
| 2025-12-29 | 4.30 | 4.31 | 0.02 | 0.47% | 4.21 | 4.43 | 3065878 | 132491.45 | 13.86% |
| 2025-12-26 | 4.45 | 4.29 | -0.22 | -4.88% | 4.25 | 4.51 | 4015046 | 174664.39 | 18.15% |
| 2025-12-25 | 4.39 | 4.51 | 0.20 | 4.64% | 4.22 | 4.69 | 6130522 | 270650.28 | 27.71% |
| 2025-12-24 | 3.92 | 4.31 | 0.39 | 9.95% | 3.89 | 4.31 | 4028741 | 167186.36 | 18.21% |
| 2025-12-23 | 3.96 | 3.92 | -0.07 | -1.75% | 3.89 | 4.00 | 1443324 | 56754.60 | 6.52% |
| 2025-12-22 | 3.94 | 3.99 | 0.01 | 0.25% | 3.94 | 4.05 | 1910758 | 76253.98 | 8.64% |
| 2025-12-19 | 3.84 | 3.98 | 0.12 | 3.11% | 3.82 | 4.09 | 2271750 | 89541.83 | 10.27% |
| 2025-12-18 | 3.76 | 3.86 | 0.03 | 0.78% | 3.75 | 3.98 | 2253137 | 87226.29 | 10.18% |
| 2025-12-17 | 3.69 | 3.83 | 0.19 | 5.22% | 3.62 | 3.84 | 1958429 | 73269.96 | 8.85% |
| 2025-12-16 | 3.77 | 3.64 | -0.17 | -4.46% | 3.62 | 3.78 | 1614357 | 59418.55 | 7.30% |
| 2025-12-15 | 3.83 | 3.81 | -0.01 | -0.26% | 3.75 | 3.87 | 1446764 | 55217.96 | 6.54% |
| 2025-12-12 | 3.97 | 3.82 | -0.19 | -4.74% | 3.77 | 4.00 | 2455640 | 94522.55 | 11.10% |
| 2025-12-11 | 4.33 | 4.01 | -0.35 | -8.03% | 4.01 | 4.39 | 3387596 | 140910.19 | 15.31% |
| 2025-12-10 | 4.19 | 4.36 | 0.10 | 2.35% | 4.13 | 4.60 | 3926490 | 168538.06 | 17.75% |
| 2025-12-09 | 4.28 | 4.26 | -0.12 | -2.74% | 4.14 | 4.40 | 3444335 | 146027.77 | 15.57% |
| 2025-12-08 | 4.15 | 4.38 | 0.14 | 3.30% | 4.15 | 4.49 | 5099574 | 221104.88 | 23.05% |
| 2025-12-05 | 3.98 | 4.24 | 0.20 | 4.95% | 3.97 | 4.44 | 5377385 | 229478.45 | 24.31% |
| 2025-12-04 | 4.20 | 4.04 | -0.10 | -2.42% | 4.02 | 4.28 | 3189357 | 131930.05 | 14.42% |
| 2025-12-03 | 3.98 | 4.14 | 0.12 | 2.99% | 3.94 | 4.19 | 3342544 | 136423.67 | 15.11% |
| 2025-12-02 | 3.96 | 4.02 | 0.07 | 1.77% | 3.86 | 4.07 | 2454994 | 97874.60 | 11.10% |
| 2025-12-01 | 3.94 | 3.95 | 0.00 | 0.00% | 3.93 | 4.07 | 2110850 | 83898.48 | 9.54% |
| 2025-11-28 | 3.89 | 3.95 | -0.08 | -1.99% | 3.76 | 3.98 | 2613217 | 101513.12 | 11.81% |
| 2025-11-27 | 3.94 | 4.03 | 0.15 | 3.87% | 3.88 | 4.25 | 4648858 | 186481.31 | 21.01% |
| 2025-11-26 | 3.49 | 3.88 | 0.35 | 9.92% | 3.44 | 3.88 | 2061606 | 76824.60 | 9.32% |
| 2025-11-25 | 3.45 | 3.53 | 0.14 | 4.13% | 3.40 | 3.54 | 1452187 | 50807.25 | 6.56% |
| 2025-11-24 | 3.42 | 3.39 | -0.03 | -0.88% | 3.32 | 3.47 | 1242569 | 41946.27 | 5.62% |
| 2025-11-21 | 3.57 | 3.42 | -0.23 | -6.30% | 3.41 | 3.62 | 1740872 | 60936.53 | 7.87% |
| 2025-11-20 | 3.68 | 3.65 | -0.05 | -1.35% | 3.62 | 3.81 | 1418030 | 52417.12 | 6.41% |
| 2025-11-19 | 3.87 | 3.70 | -0.26 | -6.57% | 3.70 | 3.94 | 2224109 | 83420.30 | 10.05% |
| 2025-11-18 | 4.29 | 3.96 | -0.33 | -7.69% | 3.88 | 4.29 | 2958315 | 118526.98 | 13.37% |
| 2025-11-17 | 4.14 | 4.29 | 0.10 | 2.39% | 4.09 | 4.39 | 3140510 | 132452.02 | 14.20% |
| 2025-11-14 | 4.16 | 4.19 | -0.05 | -1.18% | 4.14 | 4.32 | 3147601 | 133676.20 | 14.23% |
| 2025-11-13 | 4.08 | 4.24 | 0.15 | 3.67% | 4.07 | 4.28 | 3626690 | 151802.27 | 16.39% |
| 2025-11-12 | 4.14 | 4.09 | -0.02 | -0.49% | 4.00 | 4.21 | 2476337 | 101079.08 | 11.19% |
| 2025-11-11 | 4.17 | 4.11 | 0.04 | 0.98% | 4.08 | 4.27 | 4882281 | 202271.14 | 22.07% |
| 2025-11-10 | 3.69 | 4.07 | 0.37 | 10.00% | 3.69 | 4.07 | 3086196 | 123732.62 | 13.95% |
| 2025-11-07 | 3.73 | 3.70 | -0.07 | -1.86% | 3.69 | 3.84 | 2186915 | 82159.12 | 9.89% |
| 2025-11-06 | 3.86 | 3.77 | -0.21 | -5.28% | 3.67 | 3.91 | 3132200 | 117684.19 | 14.16% |
| 2025-11-05 | 3.86 | 3.98 | 0.14 | 3.65% | 3.77 | 4.13 | 4690213 | 188387.66 | 21.20% |
| 2025-11-04 | 3.72 | 3.84 | 0.05 | 1.32% | 3.72 | 3.91 | 3352476 | 128001.88 | 15.15% |
| 2025-11-03 | 3.65 | 3.79 | 0.21 | 5.87% | 3.64 | 3.89 | 3378655 | 127867.11 | 15.27% |
| 2025-10-31 | 3.50 | 3.58 | 0.06 | 1.70% | 3.48 | 3.69 | 1604058 | 57663.80 | 7.25% |
| 2025-10-30 | 3.67 | 3.52 | -0.18 | -4.86% | 3.51 | 3.68 | 2012530 | 71521.57 | 9.10% |
| 2025-10-29 | 3.80 | 3.70 | -0.09 | -2.37% | 3.65 | 3.81 | 2186537 | 80778.46 | 9.88% |
| 2025-10-28 | 3.62 | 3.79 | 0.08 | 2.16% | 3.59 | 3.86 | 3203557 | 119955.38 | 14.48% |
| 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% |
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。
