| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 7.59 | 7.02 | -0.78 | -10.00% | 7.02 | 7.59 | 76404 | 5509.45 | 2.56% |
| 2025-04-03 | 7.70 | 7.80 | 0.02 | 0.26% | 7.68 | 7.82 | 38557 | 2992.95 | 1.29% |
| 2025-04-02 | 7.77 | 7.78 | -0.08 | -1.02% | 7.74 | 7.83 | 36872 | 2868.32 | 1.23% |
| 2025-04-01 | 7.63 | 7.86 | 0.25 | 3.29% | 7.61 | 7.86 | 74486 | 5811.29 | 2.49% |
| 2025-03-31 | 7.72 | 7.61 | -0.11 | -1.42% | 7.55 | 7.72 | 54753 | 4177.90 | 1.83% |
| 2025-03-28 | 7.83 | 7.72 | -0.10 | -1.28% | 7.70 | 7.85 | 27302 | 2119.45 | 0.91% |
| 2025-03-27 | 7.87 | 7.82 | -0.05 | -0.64% | 7.76 | 7.88 | 30076 | 2354.00 | 1.01% |
| 2025-03-26 | 7.69 | 7.87 | 0.13 | 1.68% | 7.69 | 7.88 | 52482 | 4111.75 | 1.76% |
| 2025-03-25 | 7.66 | 7.74 | 0.06 | 0.78% | 7.60 | 7.78 | 46722 | 3594.57 | 1.56% |
| 2025-03-24 | 7.81 | 7.68 | -0.14 | -1.79% | 7.56 | 7.86 | 64454 | 4962.82 | 2.16% |
| 2025-03-21 | 7.87 | 7.82 | -0.09 | -1.14% | 7.78 | 7.92 | 40472 | 3172.74 | 1.35% |
| 2025-03-20 | 7.90 | 7.91 | 0.01 | 0.13% | 7.86 | 7.95 | 41205 | 3258.35 | 1.38% |
| 2025-03-19 | 7.97 | 7.90 | -0.06 | -0.75% | 7.87 | 7.97 | 31334 | 2480.14 | 1.05% |
| 2025-03-18 | 7.92 | 7.96 | 0.04 | 0.51% | 7.88 | 7.96 | 40507 | 3208.93 | 1.36% |
| 2025-03-17 | 7.88 | 7.92 | 0.05 | 0.64% | 7.85 | 7.96 | 46632 | 3685.30 | 1.56% |
| 2025-03-14 | 7.79 | 7.87 | 0.10 | 1.29% | 7.73 | 7.89 | 61088 | 4783.38 | 2.04% |
| 2025-03-13 | 7.89 | 7.77 | -0.07 | -0.89% | 7.68 | 7.89 | 50942 | 3950.56 | 1.71% |
| 2025-03-12 | 7.78 | 7.84 | 0.09 | 1.16% | 7.71 | 7.86 | 65754 | 5131.54 | 2.20% |
| 2025-03-11 | 7.74 | 7.75 | -0.01 | -0.13% | 7.65 | 7.77 | 51378 | 3955.50 | 1.72% |
| 2025-03-10 | 7.73 | 7.76 | 0.04 | 0.52% | 7.71 | 7.80 | 39199 | 3041.78 | 1.31% |
| 2025-03-07 | 7.73 | 7.72 | -0.09 | -1.15% | 7.69 | 7.81 | 36953 | 2860.17 | 1.24% |
| 2025-03-06 | 7.77 | 7.81 | 0.04 | 0.51% | 7.72 | 7.84 | 49518 | 3858.12 | 1.66% |
| 2025-03-05 | 7.82 | 7.77 | -0.04 | -0.51% | 7.69 | 7.84 | 43855 | 3386.48 | 1.47% |
| 2025-03-04 | 7.70 | 7.81 | 0.07 | 0.90% | 7.70 | 7.83 | 33050 | 2567.68 | 1.11% |
| 2025-03-03 | 7.79 | 7.74 | -0.04 | -0.51% | 7.70 | 7.85 | 45954 | 3572.34 | 1.54% |
| 2025-02-28 | 7.83 | 7.78 | -0.09 | -1.14% | 7.77 | 7.89 | 43170 | 3380.12 | 1.45% |
| 2025-02-27 | 7.88 | 7.87 | 0.02 | 0.25% | 7.79 | 7.90 | 41999 | 3294.67 | 1.41% |
| 2025-02-26 | 7.75 | 7.85 | 0.15 | 1.95% | 7.70 | 7.89 | 48008 | 3758.00 | 1.61% |
| 2025-02-25 | 7.71 | 7.70 | -0.05 | -0.65% | 7.69 | 7.78 | 39931 | 3086.01 | 1.34% |
| 2025-02-24 | 7.73 | 7.75 | -0.01 | -0.13% | 7.71 | 7.82 | 45740 | 3544.99 | 1.53% |
| 2025-02-21 | 7.80 | 7.76 | -0.06 | -0.77% | 7.71 | 7.82 | 36138 | 2801.03 | 1.21% |
| 2025-02-20 | 7.74 | 7.82 | 0.05 | 0.64% | 7.72 | 7.82 | 31101 | 2419.95 | 1.04% |
| 2025-02-19 | 7.76 | 7.77 | 0.07 | 0.91% | 7.69 | 7.80 | 34319 | 2664.05 | 1.15% |
| 2025-02-18 | 7.87 | 7.70 | -0.16 | -2.04% | 7.68 | 7.87 | 39917 | 3107.73 | 1.34% |
| 2025-02-17 | 7.75 | 7.86 | 0.08 | 1.03% | 7.74 | 7.92 | 44728 | 3502.31 | 1.50% |
| 2025-02-14 | 7.82 | 7.78 | -0.06 | -0.77% | 7.74 | 7.86 | 45597 | 3549.79 | 1.53% |
| 2025-02-13 | 7.92 | 7.84 | -0.07 | -0.88% | 7.83 | 7.94 | 31205 | 2460.24 | 1.04% |
| 2025-02-12 | 7.96 | 7.91 | -0.07 | -0.88% | 7.86 | 8.00 | 44324 | 3510.66 | 1.48% |
| 2025-02-11 | 7.88 | 7.98 | 0.10 | 1.27% | 7.85 | 7.99 | 45228 | 3584.62 | 1.51% |
| 2025-02-10 | 7.83 | 7.88 | 0.06 | 0.77% | 7.79 | 7.89 | 43086 | 3384.04 | 1.44% |
| 2025-02-07 | 7.78 | 7.82 | 0.06 | 0.77% | 7.73 | 7.86 | 55828 | 4359.91 | 1.87% |
| 2025-02-06 | 7.69 | 7.76 | 0.04 | 0.52% | 7.68 | 7.77 | 45267 | 3498.65 | 1.52% |
| 2025-02-05 | 7.74 | 7.72 | -0.01 | -0.13% | 7.67 | 7.78 | 52753 | 4077.44 | 1.77% |
| 2025-01-27 | 7.61 | 7.73 | 0.14 | 1.84% | 7.61 | 7.81 | 50743 | 3936.50 | 1.70% |
| 2025-01-24 | 7.60 | 7.59 | -0.02 | -0.26% | 7.50 | 7.61 | 42085 | 3178.78 | 1.41% |
| 2025-01-23 | 7.55 | 7.61 | 0.10 | 1.33% | 7.55 | 7.71 | 51798 | 3957.34 | 1.73% |
| 2025-01-22 | 7.62 | 7.51 | -0.11 | -1.44% | 7.49 | 7.63 | 31059 | 2347.09 | 1.04% |
| 2025-01-21 | 7.73 | 7.62 | -0.08 | -1.04% | 7.56 | 7.74 | 30613 | 2332.07 | 1.02% |
| 2025-01-20 | 7.75 | 7.70 | 0.00 | 0.00% | 7.56 | 7.77 | 57916 | 4470.14 | 1.94% |
| 2025-01-17 | 7.63 | 7.70 | 0.05 | 0.65% | 7.58 | 7.70 | 29229 | 2233.92 | 0.98% |
| 2025-01-16 | 7.64 | 7.65 | 0.06 | 0.79% | 7.57 | 7.70 | 35689 | 2727.88 | 1.19% |
| 2025-01-15 | 7.52 | 7.59 | 0.07 | 0.93% | 7.47 | 7.60 | 35204 | 2656.17 | 1.18% |
| 2025-01-14 | 7.31 | 7.52 | 0.22 | 3.01% | 7.31 | 7.52 | 51239 | 3822.58 | 1.72% |
| 2025-01-13 | 7.29 | 7.30 | 0.00 | 0.00% | 7.14 | 7.34 | 27632 | 2003.91 | 0.92% |
| 2025-01-10 | 7.48 | 7.30 | -0.18 | -2.41% | 7.30 | 7.53 | 33154 | 2459.40 | 1.11% |
| 2025-01-09 | 7.41 | 7.48 | 0.03 | 0.40% | 7.39 | 7.48 | 31595 | 2354.25 | 1.06% |
| 2025-01-08 | 7.44 | 7.45 | 0.01 | 0.13% | 7.29 | 7.49 | 37919 | 2809.79 | 1.27% |
| 2025-01-07 | 7.33 | 7.44 | 0.11 | 1.50% | 7.29 | 7.45 | 41555 | 3065.79 | 1.39% |
| 2025-01-06 | 7.20 | 7.33 | 0.10 | 1.38% | 7.03 | 7.39 | 64999 | 4735.66 | 2.18% |
| 2025-01-03 | 7.59 | 7.23 | -0.34 | -4.49% | 7.20 | 7.64 | 72270 | 5335.57 | 2.42% |
| 2025-01-02 | 7.63 | 7.57 | -0.06 | -0.79% | 7.50 | 7.76 | 64902 | 4965.30 | 2.17% |
| 2024-12-31 | 7.70 | 7.63 | -0.09 | -1.17% | 7.60 | 7.80 | 51643 | 3976.49 | 1.73% |
| 2024-12-30 | 7.72 | 7.72 | -0.07 | -0.90% | 7.65 | 7.80 | 45925 | 3548.67 | 1.54% |
| 2024-12-27 | 7.73 | 7.79 | 0.06 | 0.78% | 7.69 | 7.82 | 75534 | 5866.36 | 2.53% |
| 2024-12-26 | 7.56 | 7.73 | 0.14 | 1.84% | 7.56 | 7.80 | 63941 | 4936.98 | 2.14% |
| 2024-12-25 | 7.67 | 7.59 | -0.14 | -1.81% | 7.46 | 7.72 | 68945 | 5209.79 | 2.31% |
| 2024-12-24 | 7.69 | 7.73 | 0.10 | 1.31% | 7.60 | 7.74 | 56263 | 4329.61 | 1.88% |
| 2024-12-23 | 7.90 | 7.63 | -0.29 | -3.66% | 7.52 | 7.95 | 92158 | 7101.76 | 3.08% |
| 2024-12-20 | 7.85 | 7.92 | 0.02 | 0.25% | 7.85 | 8.00 | 64454 | 5108.12 | 2.16% |
| 2024-12-19 | 7.90 | 7.90 | -0.08 | -1.00% | 7.81 | 7.96 | 77810 | 6125.47 | 2.60% |
| 2024-12-18 | 7.96 | 7.98 | 0.01 | 0.13% | 7.88 | 8.10 | 111743 | 8933.88 | 3.74% |
| 2024-12-17 | 8.48 | 7.97 | -0.51 | -6.01% | 7.95 | 8.50 | 189413 | 15461.48 | 6.34% |
| 2024-12-16 | 8.40 | 8.48 | 0.12 | 1.44% | 8.38 | 8.53 | 133322 | 11269.07 | 4.46% |
| 2024-12-13 | 8.49 | 8.36 | -0.13 | -1.53% | 8.30 | 8.50 | 123773 | 10382.72 | 4.14% |
| 2024-12-12 | 8.34 | 8.49 | 0.15 | 1.80% | 8.32 | 8.54 | 159203 | 13435.53 | 5.33% |
| 2024-12-11 | 8.30 | 8.34 | 0.06 | 0.72% | 8.27 | 8.36 | 116272 | 9673.22 | 3.89% |
| 2024-12-10 | 8.47 | 8.28 | -0.02 | -0.24% | 8.26 | 8.51 | 169277 | 14090.82 | 5.67% |
| 2024-12-09 | 8.37 | 8.30 | -0.10 | -1.19% | 8.26 | 8.54 | 187081 | 15633.73 | 6.26% |
| 2024-12-06 | 8.31 | 8.40 | 0.01 | 0.12% | 8.26 | 8.58 | 234750 | 19778.44 | 7.86% |
| 2024-12-05 | 8.30 | 8.39 | -0.62 | -6.88% | 8.30 | 8.56 | 347502 | 29225.70 | 11.63% |
恒丰纸业(600356)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。
