| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 5.94 | 5.90 | -0.01 | -0.17% | 5.86 | 6.03 | 61441 | 3655.24 | 1.75% |
| 2025-02-28 | 6.03 | 5.91 | -0.11 | -1.83% | 5.89 | 6.04 | 64353 | 3831.47 | 1.83% |
| 2025-02-27 | 6.06 | 6.02 | -0.03 | -0.50% | 5.89 | 6.10 | 68004 | 4075.35 | 1.94% |
| 2025-02-26 | 5.95 | 6.05 | 0.09 | 1.51% | 5.95 | 6.12 | 87041 | 5276.03 | 2.48% |
| 2025-02-25 | 6.06 | 5.96 | -0.12 | -1.97% | 5.93 | 6.06 | 66288 | 3963.30 | 1.89% |
| 2025-02-24 | 6.01 | 6.08 | 0.04 | 0.66% | 5.94 | 6.15 | 102108 | 6180.63 | 2.91% |
| 2025-02-21 | 5.89 | 6.04 | 0.08 | 1.34% | 5.89 | 6.25 | 163474 | 9963.68 | 4.65% |
| 2025-02-20 | 5.78 | 5.96 | 0.17 | 2.94% | 5.78 | 6.10 | 105025 | 6232.29 | 2.99% |
| 2025-02-19 | 5.74 | 5.79 | 0.05 | 0.87% | 5.70 | 5.80 | 41477 | 2393.24 | 1.18% |
| 2025-02-18 | 5.87 | 5.74 | -0.14 | -2.38% | 5.71 | 5.89 | 55156 | 3196.70 | 1.57% |
| 2025-02-17 | 5.84 | 5.88 | 0.09 | 1.55% | 5.79 | 5.92 | 53497 | 3134.32 | 1.52% |
| 2025-02-14 | 5.84 | 5.79 | -0.05 | -0.86% | 5.76 | 5.86 | 39638 | 2298.29 | 1.13% |
| 2025-02-13 | 5.91 | 5.84 | -0.07 | -1.18% | 5.82 | 5.93 | 40752 | 2388.23 | 1.16% |
| 2025-02-12 | 5.90 | 5.91 | 0.00 | 0.00% | 5.84 | 5.93 | 36123 | 2126.19 | 1.03% |
| 2025-02-11 | 5.95 | 5.91 | -0.03 | -0.51% | 5.86 | 5.98 | 43132 | 2549.33 | 1.23% |
| 2025-02-10 | 5.86 | 5.94 | 0.08 | 1.37% | 5.84 | 5.95 | 68745 | 4065.13 | 1.96% |
| 2025-02-07 | 5.86 | 5.86 | 0.00 | 0.00% | 5.80 | 5.96 | 74221 | 4360.58 | 2.11% |
| 2025-02-06 | 5.85 | 5.86 | 0.05 | 0.86% | 5.77 | 5.87 | 53863 | 3141.82 | 1.53% |
| 2025-02-05 | 5.85 | 5.81 | -0.02 | -0.34% | 5.78 | 5.87 | 41318 | 2404.79 | 1.18% |
| 2025-01-27 | 5.73 | 5.83 | 0.14 | 2.46% | 5.72 | 5.93 | 66779 | 3908.53 | 1.90% |
| 2025-01-24 | 5.72 | 5.69 | 0.02 | 0.35% | 5.63 | 5.73 | 47568 | 2698.57 | 1.35% |
| 2025-01-23 | 5.71 | 5.67 | 0.00 | 0.00% | 5.67 | 5.79 | 42604 | 2443.40 | 1.21% |
| 2025-01-22 | 5.74 | 5.67 | -0.06 | -1.05% | 5.64 | 5.74 | 31419 | 1786.02 | 0.89% |
| 2025-01-21 | 5.78 | 5.73 | -0.04 | -0.69% | 5.67 | 5.82 | 39786 | 2283.72 | 1.13% |
| 2025-01-20 | 5.64 | 5.77 | 0.13 | 2.30% | 5.58 | 5.82 | 52454 | 3008.82 | 1.49% |
| 2025-01-17 | 5.66 | 5.64 | -0.02 | -0.35% | 5.59 | 5.66 | 24840 | 1400.26 | 0.71% |
| 2025-01-16 | 5.62 | 5.66 | 0.05 | 0.89% | 5.61 | 5.70 | 38120 | 2156.46 | 1.09% |
| 2025-01-15 | 5.59 | 5.61 | 0.03 | 0.54% | 5.53 | 5.63 | 43536 | 2431.44 | 1.24% |
| 2025-01-14 | 5.32 | 5.58 | 0.21 | 3.91% | 5.32 | 5.58 | 59226 | 3261.36 | 1.69% |
| 2025-01-13 | 5.29 | 5.37 | 0.08 | 1.51% | 5.13 | 5.38 | 38604 | 2045.13 | 1.10% |
| 2025-01-10 | 5.51 | 5.29 | -0.19 | -3.47% | 5.28 | 5.51 | 50293 | 2696.71 | 1.43% |
| 2025-01-09 | 5.46 | 5.48 | 0.01 | 0.18% | 5.39 | 5.51 | 35672 | 1956.52 | 1.02% |
| 2025-01-08 | 5.52 | 5.47 | -0.04 | -0.73% | 5.32 | 5.52 | 45809 | 2484.93 | 1.30% |
| 2025-01-07 | 5.43 | 5.51 | 0.10 | 1.85% | 5.34 | 5.51 | 45260 | 2457.78 | 1.29% |
| 2025-01-06 | 5.44 | 5.41 | -0.01 | -0.18% | 5.20 | 5.48 | 67938 | 3641.82 | 1.93% |
| 2025-01-03 | 5.72 | 5.42 | -0.30 | -5.24% | 5.40 | 5.77 | 83296 | 4613.16 | 2.37% |
| 2025-01-02 | 5.67 | 5.72 | 0.05 | 0.88% | 5.65 | 5.86 | 88359 | 5071.20 | 2.52% |
| 2024-12-31 | 5.74 | 5.67 | -0.07 | -1.22% | 5.65 | 5.82 | 53882 | 3090.36 | 1.53% |
| 2024-12-30 | 5.79 | 5.74 | -0.05 | -0.86% | 5.66 | 5.80 | 51168 | 2932.43 | 1.46% |
| 2024-12-27 | 5.68 | 5.79 | 0.11 | 1.94% | 5.66 | 5.85 | 49765 | 2881.50 | 1.42% |
| 2024-12-26 | 5.64 | 5.68 | 0.04 | 0.71% | 5.60 | 5.79 | 51612 | 2942.74 | 1.47% |
| 2024-12-25 | 5.75 | 5.64 | -0.15 | -2.59% | 5.56 | 5.81 | 71708 | 4059.99 | 2.04% |
| 2024-12-24 | 5.76 | 5.79 | 0.09 | 1.58% | 5.67 | 5.82 | 77033 | 4423.75 | 2.19% |
| 2024-12-23 | 6.06 | 5.70 | -0.34 | -5.63% | 5.68 | 6.06 | 113501 | 6570.32 | 3.23% |
| 2024-12-20 | 5.95 | 6.04 | 0.10 | 1.68% | 5.92 | 6.12 | 59657 | 3606.65 | 1.70% |
| 2024-12-19 | 5.93 | 5.94 | -0.05 | -0.83% | 5.82 | 5.99 | 58485 | 3451.02 | 1.66% |
| 2024-12-18 | 6.05 | 5.99 | -0.02 | -0.33% | 5.87 | 6.11 | 77370 | 4646.53 | 2.20% |
| 2024-12-17 | 6.40 | 6.01 | -0.44 | -6.82% | 5.98 | 6.43 | 126776 | 7787.29 | 3.61% |
| 2024-12-16 | 6.45 | 6.45 | 0.01 | 0.16% | 6.33 | 6.58 | 115197 | 7428.93 | 3.28% |
| 2024-12-13 | 6.43 | 6.44 | -0.03 | -0.46% | 6.38 | 6.53 | 96111 | 6198.94 | 2.74% |
| 2024-12-12 | 6.32 | 6.47 | 0.16 | 2.54% | 6.31 | 6.47 | 92467 | 5911.91 | 2.63% |
| 2024-12-11 | 6.20 | 6.31 | 0.12 | 1.94% | 6.19 | 6.31 | 64823 | 4065.39 | 1.85% |
| 2024-12-10 | 6.48 | 6.19 | -0.12 | -1.90% | 6.18 | 6.50 | 115704 | 7278.91 | 3.29% |
| 2024-12-09 | 6.30 | 6.31 | 0.03 | 0.48% | 6.21 | 6.37 | 87487 | 5505.93 | 2.49% |
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。
