| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.12 | 7.15 | -0.03 | -0.42% | 7.09 | 7.30 | 138426 | 9942.91 | 3.94% |
| 2025-10-09 | 7.15 | 7.18 | 0.17 | 2.43% | 7.05 | 7.38 | 215023 | 15449.70 | 6.12% |
| 2025-09-30 | 7.13 | 7.01 | 0.02 | 0.29% | 6.95 | 7.69 | 262154 | 18881.42 | 7.46% |
| 2025-09-29 | 7.08 | 6.99 | -0.03 | -0.43% | 6.77 | 7.08 | 131536 | 9144.73 | 3.74% |
| 2025-09-26 | 6.91 | 7.02 | 0.11 | 1.59% | 6.89 | 7.24 | 227565 | 16193.12 | 6.48% |
| 2025-09-25 | 6.70 | 6.91 | 0.18 | 2.67% | 6.64 | 7.14 | 205668 | 14234.87 | 5.85% |
| 2025-09-24 | 6.52 | 6.73 | 0.16 | 2.44% | 6.49 | 6.85 | 133228 | 8922.25 | 3.79% |
| 2025-09-23 | 6.58 | 6.57 | 0.00 | 0.00% | 6.30 | 6.64 | 135588 | 8736.91 | 3.86% |
| 2025-09-22 | 6.77 | 6.57 | -0.12 | -1.79% | 6.51 | 6.77 | 105657 | 6947.95 | 3.01% |
| 2025-09-19 | 7.03 | 6.69 | -0.22 | -3.18% | 6.68 | 7.03 | 112758 | 7632.90 | 3.21% |
| 2025-09-18 | 7.00 | 6.91 | -0.09 | -1.29% | 6.84 | 7.12 | 150171 | 10437.02 | 4.27% |
| 2025-09-17 | 6.99 | 7.00 | 0.05 | 0.72% | 6.93 | 7.33 | 193042 | 13655.56 | 5.50% |
| 2025-09-16 | 6.97 | 6.95 | 0.02 | 0.29% | 6.82 | 7.02 | 114703 | 7945.01 | 3.27% |
| 2025-09-15 | 6.86 | 6.93 | 0.07 | 1.02% | 6.80 | 7.03 | 154735 | 10690.33 | 4.40% |
| 2025-09-12 | 6.78 | 6.86 | 0.09 | 1.33% | 6.51 | 6.93 | 183569 | 12424.16 | 5.23% |
| 2025-09-11 | 6.75 | 6.77 | 0.03 | 0.45% | 6.66 | 6.78 | 79607 | 5352.96 | 2.27% |
| 2025-09-10 | 6.70 | 6.74 | 0.03 | 0.45% | 6.68 | 6.76 | 75364 | 5073.03 | 2.15% |
| 2025-09-09 | 6.66 | 6.71 | 0.02 | 0.30% | 6.64 | 6.77 | 97002 | 6492.02 | 2.76% |
| 2025-09-08 | 6.57 | 6.69 | 0.14 | 2.14% | 6.55 | 6.73 | 86065 | 5731.60 | 2.45% |
| 2025-09-05 | 6.52 | 6.55 | 0.03 | 0.46% | 6.44 | 6.60 | 94206 | 6144.86 | 2.68% |
| 2025-09-04 | 6.37 | 6.52 | 0.15 | 2.35% | 6.35 | 6.62 | 130100 | 8478.00 | 3.70% |
| 2025-09-03 | 6.61 | 6.37 | -0.21 | -3.19% | 6.34 | 6.63 | 75443 | 4888.04 | 2.15% |
| 2025-09-02 | 6.54 | 6.58 | 0.07 | 1.08% | 6.39 | 6.63 | 94950 | 6184.18 | 2.70% |
| 2025-09-01 | 6.48 | 6.51 | -0.02 | -0.31% | 6.40 | 6.66 | 70878 | 4637.62 | 2.02% |
| 2025-08-29 | 6.45 | 6.53 | 0.08 | 1.24% | 6.39 | 6.56 | 93462 | 6053.42 | 2.66% |
| 2025-08-28 | 6.48 | 6.45 | -0.05 | -0.77% | 6.21 | 6.57 | 117841 | 7520.99 | 3.35% |
| 2025-08-27 | 6.75 | 6.50 | -0.25 | -3.70% | 6.48 | 6.76 | 110718 | 7328.60 | 3.15% |
| 2025-08-26 | 6.85 | 6.75 | 0.01 | 0.15% | 6.73 | 6.85 | 90608 | 6126.35 | 2.58% |
| 2025-08-25 | 6.69 | 6.74 | 0.08 | 1.20% | 6.66 | 6.97 | 178816 | 12133.51 | 5.09% |
| 2025-08-22 | 6.66 | 6.66 | 0.01 | 0.15% | 6.50 | 6.74 | 131115 | 8649.72 | 3.73% |
| 2025-08-21 | 6.63 | 6.65 | 0.02 | 0.30% | 6.60 | 6.70 | 78217 | 5199.82 | 2.23% |
| 2025-08-20 | 6.54 | 6.63 | 0.09 | 1.38% | 6.49 | 6.68 | 78885 | 5201.11 | 2.25% |
| 2025-08-19 | 6.46 | 6.54 | 0.09 | 1.40% | 6.42 | 6.62 | 94470 | 6175.01 | 2.69% |
| 2025-08-18 | 6.48 | 6.45 | 0.00 | 0.00% | 6.44 | 6.56 | 125485 | 8148.06 | 3.57% |
| 2025-08-15 | 6.49 | 6.45 | -0.07 | -1.07% | 6.45 | 6.57 | 93398 | 6070.68 | 2.66% |
| 2025-08-14 | 6.64 | 6.52 | -0.11 | -1.66% | 6.49 | 6.69 | 74496 | 4901.27 | 2.12% |
| 2025-08-13 | 6.68 | 6.63 | -0.04 | -0.60% | 6.61 | 6.71 | 54046 | 3588.73 | 1.54% |
| 2025-08-12 | 6.74 | 6.67 | -0.04 | -0.60% | 6.65 | 6.74 | 51202 | 3423.37 | 1.46% |
| 2025-08-11 | 6.70 | 6.71 | 0.04 | 0.60% | 6.61 | 6.74 | 72131 | 4824.56 | 2.05% |
| 2025-08-08 | 6.63 | 6.67 | 0.06 | 0.91% | 6.55 | 6.70 | 69088 | 4576.99 | 1.97% |
| 2025-08-07 | 6.68 | 6.61 | -0.04 | -0.60% | 6.56 | 6.68 | 43771 | 2889.66 | 1.25% |
| 2025-08-06 | 6.65 | 6.65 | 0.00 | 0.00% | 6.59 | 6.67 | 48928 | 3242.54 | 1.39% |
| 2025-08-05 | 6.58 | 6.65 | 0.08 | 1.22% | 6.57 | 6.66 | 51388 | 3405.27 | 1.46% |
| 2025-08-04 | 6.50 | 6.57 | 0.08 | 1.23% | 6.40 | 6.57 | 61670 | 4022.77 | 1.76% |
| 2025-08-01 | 6.39 | 6.49 | 0.11 | 1.72% | 6.38 | 6.55 | 87211 | 5645.65 | 2.48% |
| 2025-07-31 | 6.44 | 6.38 | -0.09 | -1.39% | 6.35 | 6.51 | 65947 | 4230.61 | 1.88% |
| 2025-07-30 | 6.53 | 6.47 | -0.09 | -1.37% | 6.41 | 6.61 | 84305 | 5471.83 | 2.40% |
| 2025-07-29 | 6.62 | 6.56 | -0.06 | -0.91% | 6.48 | 6.72 | 91006 | 5976.31 | 2.59% |
| 2025-07-28 | 6.55 | 6.62 | 0.07 | 1.07% | 6.52 | 6.64 | 70688 | 4658.23 | 2.01% |
| 2025-07-25 | 6.53 | 6.55 | 0.03 | 0.46% | 6.49 | 6.57 | 54062 | 3534.59 | 1.54% |
| 2025-07-24 | 6.47 | 6.52 | 0.05 | 0.77% | 6.46 | 6.55 | 54491 | 3546.54 | 1.55% |
| 2025-07-23 | 6.53 | 6.47 | -0.06 | -0.92% | 6.44 | 6.61 | 56958 | 3695.06 | 1.62% |
| 2025-07-22 | 6.57 | 6.53 | -0.02 | -0.31% | 6.44 | 6.58 | 71714 | 4656.96 | 2.04% |
| 2025-07-21 | 6.47 | 6.55 | 0.08 | 1.24% | 6.47 | 6.65 | 88525 | 5818.43 | 2.52% |
| 2025-07-18 | 6.47 | 6.47 | 0.00 | 0.00% | 6.38 | 6.50 | 54180 | 3481.09 | 1.54% |
| 2025-07-17 | 6.53 | 6.47 | -0.07 | -1.07% | 6.43 | 6.57 | 76838 | 4989.49 | 2.19% |
| 2025-07-16 | 6.33 | 6.54 | 0.21 | 3.32% | 6.33 | 6.55 | 85817 | 5554.13 | 2.44% |
| 2025-07-15 | 6.52 | 6.33 | -0.18 | -2.76% | 6.28 | 6.53 | 75224 | 4787.02 | 2.14% |
| 2025-07-14 | 6.40 | 6.51 | 0.06 | 0.93% | 6.34 | 6.54 | 73891 | 4770.48 | 2.10% |
| 2025-07-11 | 6.46 | 6.45 | -0.02 | -0.31% | 6.36 | 6.51 | 65899 | 4231.37 | 1.88% |
| 2025-07-10 | 6.44 | 6.47 | 0.04 | 0.62% | 6.38 | 6.47 | 57168 | 3675.32 | 1.63% |
| 2025-07-09 | 6.48 | 6.43 | -0.04 | -0.62% | 6.39 | 6.51 | 58830 | 3784.93 | 1.67% |
| 2025-07-08 | 6.47 | 6.47 | 0.00 | 0.00% | 6.42 | 6.50 | 52249 | 3373.31 | 1.49% |
| 2025-07-07 | 6.30 | 6.47 | 0.15 | 2.37% | 6.30 | 6.47 | 69712 | 4472.12 | 1.98% |
| 2025-07-04 | 6.39 | 6.32 | -0.07 | -1.10% | 6.30 | 6.42 | 60648 | 3845.95 | 1.73% |
| 2025-07-03 | 6.41 | 6.39 | -0.03 | -0.47% | 6.35 | 6.44 | 57317 | 3653.07 | 1.63% |
| 2025-07-02 | 6.31 | 6.42 | 0.12 | 1.90% | 6.28 | 6.47 | 100584 | 6424.36 | 2.86% |
| 2025-07-01 | 6.28 | 6.30 | 0.05 | 0.80% | 6.25 | 6.41 | 94263 | 5964.39 | 2.68% |
| 2025-06-30 | 6.30 | 6.25 | -0.01 | -0.16% | 6.22 | 6.35 | 55991 | 3513.41 | 1.59% |
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。
