| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 6.30 | 6.25 | -0.01 | -0.16% | 6.22 | 6.35 | 55991 | 3513.41 | 1.59% |
| 2025-06-27 | 6.25 | 6.26 | 0.05 | 0.81% | 6.21 | 6.30 | 63902 | 3992.84 | 1.82% |
| 2025-06-26 | 6.20 | 6.21 | 0.06 | 0.98% | 6.12 | 6.37 | 115862 | 7242.20 | 3.30% |
| 2025-06-25 | 6.17 | 6.15 | -0.02 | -0.32% | 6.10 | 6.22 | 68174 | 4190.86 | 1.94% |
| 2025-06-24 | 5.93 | 6.17 | 0.24 | 4.05% | 5.93 | 6.17 | 97942 | 5956.78 | 2.79% |
| 2025-06-23 | 5.73 | 5.93 | 0.16 | 2.77% | 5.70 | 5.93 | 53522 | 3133.47 | 1.52% |
| 2025-06-20 | 5.80 | 5.77 | -0.01 | -0.17% | 5.75 | 5.88 | 46493 | 2700.02 | 1.32% |
| 2025-06-19 | 5.98 | 5.78 | -0.23 | -3.83% | 5.77 | 6.00 | 81247 | 4755.59 | 2.31% |
| 2025-06-18 | 6.11 | 6.01 | -0.15 | -2.44% | 5.98 | 6.14 | 79330 | 4792.50 | 2.26% |
| 2025-06-17 | 6.19 | 6.16 | -0.05 | -0.81% | 6.10 | 6.33 | 77542 | 4800.56 | 2.21% |
| 2025-06-16 | 6.08 | 6.21 | 0.18 | 2.99% | 6.01 | 6.24 | 117395 | 7232.17 | 3.34% |
| 2025-06-13 | 6.15 | 6.03 | -0.11 | -1.79% | 6.01 | 6.15 | 66411 | 4019.48 | 1.89% |
| 2025-06-12 | 6.15 | 6.14 | 0.00 | 0.00% | 6.08 | 6.21 | 54139 | 3327.82 | 1.54% |
| 2025-06-11 | 6.15 | 6.14 | -0.01 | -0.16% | 6.13 | 6.21 | 51065 | 3147.55 | 1.45% |
| 2025-06-10 | 6.20 | 6.15 | -0.06 | -0.97% | 6.06 | 6.25 | 70354 | 4332.48 | 2.00% |
| 2025-06-09 | 6.18 | 6.21 | 0.05 | 0.81% | 6.14 | 6.23 | 66283 | 4098.78 | 1.89% |
| 2025-06-06 | 6.03 | 6.16 | 0.11 | 1.82% | 6.03 | 6.17 | 79785 | 4883.42 | 2.27% |
| 2025-06-05 | 6.15 | 6.05 | -0.10 | -1.63% | 6.01 | 6.19 | 74075 | 4516.73 | 2.11% |
| 2025-06-04 | 6.09 | 6.15 | 0.09 | 1.49% | 6.05 | 6.25 | 96261 | 5911.67 | 2.74% |
| 2025-06-03 | 5.97 | 6.06 | 0.05 | 0.83% | 5.95 | 6.08 | 42366 | 2560.54 | 1.21% |
| 2025-05-30 | 6.11 | 6.01 | -0.09 | -1.48% | 5.99 | 6.13 | 51798 | 3125.22 | 1.47% |
| 2025-05-29 | 6.07 | 6.10 | 0.03 | 0.49% | 6.00 | 6.13 | 71590 | 4360.98 | 2.04% |
| 2025-05-28 | 6.13 | 6.07 | -0.05 | -0.82% | 5.98 | 6.13 | 61579 | 3719.66 | 1.75% |
| 2025-05-27 | 6.06 | 6.12 | 0.05 | 0.82% | 6.03 | 6.13 | 81527 | 4972.82 | 2.32% |
| 2025-05-26 | 5.94 | 6.07 | 0.12 | 2.02% | 5.93 | 6.11 | 64548 | 3899.91 | 1.84% |
| 2025-05-23 | 5.96 | 5.95 | -0.06 | -1.00% | 5.89 | 6.15 | 68445 | 4114.28 | 1.95% |
| 2025-05-22 | 6.04 | 6.01 | -0.05 | -0.83% | 5.93 | 6.18 | 78027 | 4699.67 | 2.22% |
| 2025-05-21 | 6.07 | 6.06 | -0.01 | -0.16% | 6.01 | 6.11 | 50917 | 3083.84 | 1.45% |
| 2025-05-20 | 6.05 | 6.07 | 0.01 | 0.17% | 6.00 | 6.09 | 65635 | 3970.93 | 1.87% |
| 2025-05-19 | 5.90 | 6.06 | 0.15 | 2.54% | 5.90 | 6.09 | 92949 | 5590.58 | 2.65% |
| 2025-05-16 | 5.88 | 5.91 | 0.03 | 0.51% | 5.85 | 5.95 | 58225 | 3444.84 | 1.66% |
| 2025-05-15 | 5.87 | 5.88 | 0.01 | 0.17% | 5.82 | 5.94 | 52362 | 3077.71 | 1.49% |
| 2025-05-14 | 5.87 | 5.87 | -0.02 | -0.34% | 5.80 | 5.90 | 37956 | 2219.84 | 1.08% |
| 2025-05-13 | 5.95 | 5.89 | -0.01 | -0.17% | 5.86 | 5.98 | 47077 | 2784.18 | 1.34% |
| 2025-05-12 | 5.95 | 5.90 | -0.04 | -0.67% | 5.87 | 6.00 | 43396 | 2564.14 | 1.24% |
| 2025-05-09 | 5.91 | 5.94 | -0.01 | -0.17% | 5.84 | 5.97 | 56350 | 3338.93 | 1.60% |
| 2025-05-08 | 5.90 | 5.97 | 0.04 | 0.67% | 5.83 | 6.00 | 45916 | 2731.34 | 1.31% |
| 2025-05-07 | 5.90 | 5.93 | 0.06 | 1.02% | 5.87 | 5.98 | 58734 | 3481.97 | 1.67% |
| 2025-05-06 | 5.74 | 5.87 | 0.15 | 2.62% | 5.72 | 5.89 | 69921 | 4075.53 | 1.99% |
| 2025-04-30 | 5.78 | 5.72 | -0.04 | -0.69% | 5.70 | 5.84 | 55306 | 3183.48 | 1.57% |
| 2025-04-29 | 5.78 | 5.76 | -0.10 | -1.71% | 5.56 | 5.86 | 91852 | 5276.01 | 2.61% |
| 2025-04-28 | 6.01 | 5.86 | -0.14 | -2.33% | 5.81 | 6.03 | 54431 | 3196.74 | 1.55% |
| 2025-04-25 | 5.99 | 6.00 | 0.03 | 0.50% | 5.95 | 6.07 | 59117 | 3553.86 | 1.68% |
| 2025-04-24 | 5.88 | 5.97 | 0.07 | 1.19% | 5.82 | 5.99 | 75660 | 4478.62 | 2.15% |
| 2025-04-23 | 5.88 | 5.90 | 0.02 | 0.34% | 5.88 | 5.97 | 60844 | 3601.04 | 1.73% |
| 2025-04-22 | 5.80 | 5.88 | 0.03 | 0.51% | 5.80 | 5.92 | 54163 | 3183.18 | 1.54% |
| 2025-04-21 | 5.75 | 5.85 | 0.10 | 1.74% | 5.67 | 5.92 | 62132 | 3609.74 | 1.77% |
| 2025-04-18 | 5.74 | 5.75 | 0.01 | 0.17% | 5.68 | 5.95 | 53932 | 3110.16 | 1.54% |
| 2025-04-17 | 5.55 | 5.74 | 0.16 | 2.87% | 5.52 | 5.78 | 66868 | 3818.64 | 1.90% |
| 2025-04-16 | 5.68 | 5.58 | -0.11 | -1.93% | 5.45 | 5.68 | 49995 | 2776.37 | 1.42% |
| 2025-04-15 | 5.64 | 5.69 | 0.05 | 0.89% | 5.60 | 5.72 | 43651 | 2472.60 | 1.24% |
| 2025-04-14 | 5.54 | 5.64 | 0.17 | 3.11% | 5.54 | 5.69 | 63627 | 3570.03 | 1.81% |
| 2025-04-11 | 5.44 | 5.47 | 0.01 | 0.18% | 5.41 | 5.54 | 44355 | 2437.70 | 1.26% |
| 2025-04-10 | 5.42 | 5.46 | 0.10 | 1.87% | 5.39 | 5.56 | 87491 | 4802.35 | 2.49% |
| 2025-04-09 | 5.23 | 5.36 | 0.08 | 1.52% | 4.85 | 5.40 | 107765 | 5608.06 | 3.07% |
| 2025-04-08 | 5.28 | 5.28 | -0.05 | -0.94% | 5.15 | 5.42 | 107266 | 5662.10 | 3.05% |
| 2025-04-07 | 5.78 | 5.33 | -0.59 | -9.97% | 5.33 | 5.78 | 85983 | 4696.58 | 2.45% |
| 2025-04-03 | 5.83 | 5.92 | 0.03 | 0.51% | 5.79 | 5.95 | 55871 | 3282.77 | 1.59% |
| 2025-04-02 | 5.88 | 5.89 | -0.01 | -0.17% | 5.86 | 5.99 | 35534 | 2102.00 | 1.01% |
| 2025-04-01 | 5.79 | 5.90 | 0.10 | 1.72% | 5.79 | 6.00 | 78346 | 4648.09 | 2.23% |
| 2025-03-31 | 5.91 | 5.80 | -0.11 | -1.86% | 5.69 | 5.91 | 68537 | 3960.16 | 1.95% |
| 2025-03-28 | 6.14 | 5.91 | -0.20 | -3.27% | 5.89 | 6.14 | 84780 | 5063.05 | 2.41% |
| 2025-03-27 | 6.14 | 6.11 | -0.03 | -0.49% | 6.10 | 6.28 | 110464 | 6814.19 | 3.14% |
| 2025-03-26 | 5.98 | 6.14 | 0.12 | 1.99% | 5.94 | 6.23 | 147560 | 8997.24 | 4.20% |
| 2025-03-25 | 6.03 | 6.02 | -0.01 | -0.17% | 5.94 | 6.08 | 57868 | 3478.68 | 1.65% |
| 2025-03-24 | 6.11 | 6.03 | -0.12 | -1.95% | 5.89 | 6.15 | 74997 | 4506.52 | 2.13% |
| 2025-03-21 | 6.17 | 6.15 | -0.03 | -0.49% | 6.09 | 6.21 | 56121 | 3450.92 | 1.60% |
| 2025-03-20 | 6.16 | 6.18 | 0.03 | 0.49% | 6.10 | 6.21 | 48787 | 3003.88 | 1.39% |
| 2025-03-19 | 6.13 | 6.15 | 0.04 | 0.65% | 6.09 | 6.17 | 61701 | 3787.18 | 1.76% |
| 2025-03-18 | 6.08 | 6.11 | 0.01 | 0.16% | 6.07 | 6.14 | 42862 | 2616.39 | 1.22% |
| 2025-03-17 | 6.08 | 6.10 | 0.05 | 0.83% | 6.05 | 6.13 | 55542 | 3383.36 | 1.58% |
| 2025-03-14 | 5.93 | 6.05 | 0.11 | 1.85% | 5.92 | 6.07 | 70866 | 4251.16 | 2.02% |
| 2025-03-13 | 5.97 | 5.94 | -0.05 | -0.83% | 5.85 | 6.00 | 49231 | 2911.18 | 1.40% |
| 2025-03-12 | 5.98 | 5.99 | 0.00 | 0.00% | 5.96 | 6.03 | 45408 | 2720.99 | 1.29% |
| 2025-03-11 | 5.88 | 5.99 | 0.07 | 1.18% | 5.83 | 5.99 | 49232 | 2912.80 | 1.40% |
| 2025-03-10 | 5.89 | 5.92 | 0.03 | 0.51% | 5.88 | 5.97 | 46939 | 2779.87 | 1.34% |
| 2025-03-07 | 5.95 | 5.89 | -0.06 | -1.01% | 5.86 | 5.95 | 45085 | 2662.27 | 1.28% |
| 2025-03-06 | 5.90 | 5.95 | 0.06 | 1.02% | 5.86 | 5.96 | 45978 | 2725.05 | 1.31% |
| 2025-03-05 | 5.94 | 5.89 | -0.06 | -1.01% | 5.81 | 5.95 | 47220 | 2767.93 | 1.34% |
| 2025-03-04 | 5.90 | 5.95 | 0.05 | 0.85% | 5.85 | 5.95 | 35940 | 2125.42 | 1.02% |
民丰特纸(600235)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。
