| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
