| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.95 | 7.02 | 0.11 | 1.59% | 6.88 | 7.05 | 88021 | 6148.46 | 2.51% |
| 2026-02-02 | 7.02 | 6.91 | -0.15 | -2.12% | 6.89 | 7.09 | 91641 | 6414.03 | 2.61% |
| 2026-01-30 | 6.91 | 7.06 | 0.15 | 2.17% | 6.87 | 7.09 | 126208 | 8857.80 | 3.59% |
| 2026-01-29 | 6.88 | 6.91 | -0.01 | -0.14% | 6.83 | 6.98 | 63285 | 4379.19 | 1.80% |
| 2026-01-28 | 6.97 | 6.92 | -0.03 | -0.43% | 6.89 | 6.98 | 64736 | 4483.46 | 1.84% |
| 2026-01-27 | 7.00 | 6.95 | -0.04 | -0.57% | 6.80 | 7.01 | 69214 | 4791.17 | 1.97% |
| 2026-01-26 | 6.99 | 6.99 | -0.01 | -0.14% | 6.93 | 7.05 | 67041 | 4682.07 | 1.91% |
| 2026-01-23 | 6.98 | 7.00 | -0.01 | -0.14% | 6.95 | 7.05 | 61684 | 4308.28 | 1.76% |
| 2026-01-22 | 6.97 | 7.01 | 0.06 | 0.86% | 6.92 | 7.04 | 55819 | 3903.36 | 1.59% |
| 2026-01-21 | 6.85 | 6.95 | 0.08 | 1.16% | 6.79 | 6.95 | 59550 | 4104.76 | 1.70% |
| 2026-01-20 | 6.88 | 6.87 | 0.00 | 0.00% | 6.80 | 6.90 | 68654 | 4706.64 | 1.95% |
| 2026-01-19 | 6.66 | 6.87 | 0.21 | 3.15% | 6.63 | 6.88 | 76267 | 5189.43 | 2.17% |
| 2026-01-16 | 6.75 | 6.66 | -0.05 | -0.75% | 6.62 | 6.77 | 65458 | 4365.60 | 1.86% |
| 2026-01-15 | 6.75 | 6.71 | -0.05 | -0.74% | 6.70 | 6.79 | 43544 | 2930.34 | 1.24% |
| 2026-01-14 | 6.80 | 6.76 | -0.03 | -0.44% | 6.68 | 6.85 | 74850 | 5071.62 | 2.13% |
| 2026-01-13 | 6.80 | 6.79 | -0.01 | -0.15% | 6.75 | 6.89 | 89019 | 6062.25 | 2.53% |
| 2026-01-12 | 6.84 | 6.80 | -0.06 | -0.87% | 6.76 | 6.88 | 81646 | 5550.81 | 2.32% |
| 2026-01-09 | 6.84 | 6.86 | 0.01 | 0.15% | 6.71 | 6.86 | 64438 | 4372.03 | 1.83% |
| 2026-01-08 | 6.70 | 6.85 | 0.16 | 2.39% | 6.62 | 6.85 | 93121 | 6297.04 | 2.65% |
| 2026-01-07 | 6.79 | 6.69 | -0.09 | -1.33% | 6.67 | 6.79 | 60369 | 4058.94 | 1.72% |
| 2026-01-06 | 6.79 | 6.78 | -0.01 | -0.15% | 6.74 | 6.84 | 64414 | 4372.94 | 1.83% |
| 2026-01-05 | 6.90 | 6.79 | -0.01 | -0.15% | 6.72 | 6.90 | 81314 | 5509.21 | 2.31% |
| 2025-12-31 | 6.78 | 6.80 | 0.00 | 0.00% | 6.68 | 6.86 | 73689 | 5007.96 | 2.10% |
| 2025-12-30 | 6.83 | 6.80 | -0.06 | -0.87% | 6.74 | 6.89 | 77169 | 5241.85 | 2.20% |
| 2025-12-29 | 6.85 | 6.86 | 0.01 | 0.15% | 6.75 | 6.88 | 64761 | 4416.21 | 1.84% |
| 2025-12-26 | 6.99 | 6.85 | -0.14 | -2.00% | 6.83 | 7.05 | 118664 | 8184.60 | 3.38% |
| 2025-12-25 | 6.76 | 6.99 | 0.20 | 2.95% | 6.72 | 7.11 | 177168 | 12275.72 | 5.04% |
| 2025-12-24 | 6.57 | 6.79 | 0.22 | 3.35% | 6.52 | 6.87 | 106816 | 7173.82 | 3.04% |
| 2025-12-23 | 6.60 | 6.57 | -0.03 | -0.45% | 6.52 | 6.64 | 41721 | 2742.77 | 1.19% |
| 2025-12-22 | 6.66 | 6.60 | -0.05 | -0.75% | 6.56 | 6.68 | 43233 | 2857.91 | 1.23% |
| 2025-12-19 | 6.52 | 6.65 | 0.17 | 2.62% | 6.48 | 6.65 | 60238 | 3965.41 | 1.71% |
| 2025-12-18 | 6.32 | 6.48 | 0.16 | 2.53% | 6.28 | 6.54 | 57697 | 3725.10 | 1.64% |
| 2025-12-17 | 6.32 | 6.32 | -0.04 | -0.63% | 6.22 | 6.39 | 48584 | 3066.83 | 1.38% |
| 2025-12-16 | 6.49 | 6.36 | -0.16 | -2.45% | 6.34 | 6.50 | 46004 | 2941.67 | 1.31% |
| 2025-12-15 | 6.40 | 6.52 | 0.15 | 2.35% | 6.37 | 6.57 | 62818 | 4080.46 | 1.79% |
| 2025-12-12 | 6.47 | 6.37 | -0.12 | -1.85% | 6.36 | 6.60 | 66101 | 4286.90 | 1.88% |
| 2025-12-11 | 6.65 | 6.49 | -0.16 | -2.41% | 6.46 | 6.67 | 70242 | 4596.38 | 2.00% |
| 2025-12-10 | 6.73 | 6.65 | -0.08 | -1.19% | 6.63 | 6.78 | 70323 | 4706.79 | 2.00% |
| 2025-12-09 | 6.77 | 6.73 | -0.07 | -1.03% | 6.70 | 6.82 | 51036 | 3450.65 | 1.45% |
| 2025-12-08 | 6.83 | 6.80 | -0.02 | -0.29% | 6.75 | 6.87 | 52210 | 3556.75 | 1.49% |
| 2025-12-05 | 6.78 | 6.82 | 0.10 | 1.49% | 6.66 | 6.82 | 54586 | 3690.21 | 1.55% |
| 2025-12-04 | 6.84 | 6.72 | -0.13 | -1.90% | 6.69 | 6.86 | 57383 | 3873.86 | 1.63% |
| 2025-12-03 | 6.89 | 6.85 | -0.04 | -0.58% | 6.80 | 6.91 | 61695 | 4229.67 | 1.76% |
| 2025-12-02 | 6.85 | 6.89 | 0.02 | 0.29% | 6.78 | 6.95 | 59262 | 4071.79 | 1.69% |
| 2025-12-01 | 6.92 | 6.87 | -0.03 | -0.43% | 6.80 | 7.00 | 59820 | 4127.91 | 1.70% |
| 2025-11-28 | 6.75 | 6.90 | 0.11 | 1.62% | 6.68 | 6.90 | 55004 | 3744.90 | 1.57% |
| 2025-11-27 | 6.71 | 6.79 | 0.08 | 1.19% | 6.69 | 6.81 | 49643 | 3358.26 | 1.41% |
| 2025-11-26 | 6.82 | 6.71 | -0.10 | -1.47% | 6.65 | 6.86 | 50310 | 3400.55 | 1.43% |
| 2025-11-25 | 6.77 | 6.81 | 0.08 | 1.19% | 6.73 | 6.89 | 53793 | 3671.96 | 1.53% |
| 2025-11-24 | 6.67 | 6.73 | 0.15 | 2.28% | 6.61 | 6.78 | 67920 | 4560.73 | 1.93% |
| 2025-11-21 | 6.97 | 6.58 | -0.43 | -6.13% | 6.57 | 7.07 | 106846 | 7200.25 | 3.04% |
| 2025-11-20 | 7.03 | 7.01 | -0.01 | -0.14% | 6.95 | 7.10 | 51653 | 3628.24 | 1.47% |
| 2025-11-19 | 7.15 | 7.02 | -0.12 | -1.68% | 6.93 | 7.17 | 72128 | 5075.06 | 2.05% |
| 2025-11-18 | 7.25 | 7.14 | -0.11 | -1.52% | 7.06 | 7.30 | 68208 | 4866.58 | 1.94% |
| 2025-11-17 | 7.30 | 7.25 | -0.03 | -0.41% | 7.19 | 7.30 | 54969 | 3978.32 | 1.56% |
| 2025-11-14 | 7.23 | 7.28 | 0.04 | 0.55% | 7.20 | 7.37 | 63555 | 4636.91 | 1.81% |
| 2025-11-13 | 7.21 | 7.24 | 0.02 | 0.28% | 7.17 | 7.29 | 48786 | 3529.94 | 1.39% |
| 2025-11-12 | 7.22 | 7.22 | -0.03 | -0.41% | 7.16 | 7.27 | 55825 | 4023.49 | 1.59% |
| 2025-11-11 | 7.18 | 7.25 | 0.09 | 1.26% | 7.14 | 7.28 | 61199 | 4424.92 | 1.74% |
| 2025-11-10 | 7.19 | 7.16 | 0.00 | 0.00% | 7.12 | 7.20 | 59421 | 4255.39 | 1.69% |
| 2025-11-07 | 7.16 | 7.16 | -0.01 | -0.14% | 7.13 | 7.25 | 55079 | 3951.80 | 1.57% |
| 2025-11-06 | 7.20 | 7.17 | -0.01 | -0.14% | 7.11 | 7.21 | 61198 | 4379.89 | 1.74% |
| 2025-11-05 | 7.06 | 7.18 | 0.12 | 1.70% | 6.98 | 7.19 | 73821 | 5255.02 | 2.10% |
| 2025-11-04 | 6.97 | 7.06 | 0.06 | 0.86% | 6.95 | 7.10 | 68831 | 4838.37 | 1.96% |
| 2025-11-03 | 6.90 | 7.00 | 0.15 | 2.19% | 6.90 | 7.07 | 84792 | 5923.97 | 2.41% |
| 2025-10-31 | 6.82 | 6.85 | 0.04 | 0.59% | 6.80 | 6.91 | 60011 | 4124.26 | 1.71% |
| 2025-10-30 | 6.95 | 6.81 | -0.14 | -2.01% | 6.79 | 6.96 | 75688 | 5188.73 | 2.15% |
| 2025-10-29 | 7.08 | 6.95 | -0.14 | -1.97% | 6.85 | 7.10 | 105587 | 7336.95 | 3.01% |
| 2025-10-28 | 7.11 | 7.09 | -0.02 | -0.28% | 7.07 | 7.20 | 81982 | 5833.47 | 2.33% |
| 2025-10-27 | 7.35 | 7.11 | -0.25 | -3.40% | 7.05 | 7.40 | 141034 | 10079.64 | 4.01% |
| 2025-10-24 | 7.27 | 7.36 | 0.09 | 1.24% | 7.23 | 7.43 | 110826 | 8134.12 | 3.15% |
| 2025-10-23 | 7.17 | 7.27 | 0.07 | 0.97% | 7.11 | 7.28 | 88698 | 6390.44 | 2.52% |
| 2025-10-22 | 7.18 | 7.20 | 0.02 | 0.28% | 7.12 | 7.22 | 54930 | 3941.65 | 1.56% |
| 2025-10-21 | 7.12 | 7.18 | 0.09 | 1.27% | 7.05 | 7.18 | 69200 | 4928.33 | 1.97% |
| 2025-10-20 | 7.06 | 7.09 | 0.07 | 1.00% | 6.96 | 7.11 | 87161 | 6136.43 | 2.48% |
| 2025-10-17 | 7.15 | 7.02 | -0.11 | -1.54% | 6.98 | 7.16 | 86821 | 6125.64 | 2.47% |
| 2025-10-16 | 7.31 | 7.13 | -0.18 | -2.46% | 7.10 | 7.33 | 108725 | 7810.48 | 3.09% |
| 2025-10-15 | 7.36 | 7.31 | 0.04 | 0.55% | 7.23 | 7.45 | 112659 | 8245.42 | 3.21% |
| 2025-10-14 | 7.33 | 7.27 | -0.05 | -0.68% | 7.25 | 7.46 | 134216 | 9857.33 | 3.82% |
| 2025-10-13 | 6.97 | 7.32 | 0.17 | 2.38% | 6.86 | 7.37 | 173847 | 12514.93 | 4.95% |
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。
