| 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 | 9.35 | 9.72 | 0.36 | 3.85% | 9.32 | 9.85 | 172191 | 16578.56 | 5.76% |
| 2026-02-02 | 9.70 | 9.36 | -0.49 | -4.97% | 9.32 | 9.75 | 172778 | 16368.84 | 5.78% |
| 2026-01-30 | 9.35 | 9.85 | 0.75 | 8.24% | 9.28 | 9.88 | 232086 | 22155.79 | 7.77% |
| 2026-01-29 | 9.16 | 9.10 | -0.05 | -0.55% | 9.04 | 9.21 | 44814 | 4093.45 | 1.50% |
| 2026-01-28 | 9.18 | 9.15 | -0.05 | -0.54% | 9.09 | 9.22 | 41831 | 3827.54 | 1.40% |
| 2026-01-27 | 9.23 | 9.20 | -0.03 | -0.33% | 9.03 | 9.26 | 49693 | 4536.70 | 1.66% |
| 2026-01-26 | 9.26 | 9.23 | -0.03 | -0.32% | 9.15 | 9.27 | 50554 | 4651.88 | 1.69% |
| 2026-01-23 | 9.25 | 9.26 | -0.01 | -0.11% | 9.19 | 9.32 | 49204 | 4540.22 | 1.65% |
| 2026-01-22 | 9.21 | 9.27 | 0.10 | 1.09% | 9.15 | 9.28 | 49803 | 4601.12 | 1.67% |
| 2026-01-21 | 9.17 | 9.17 | 0.00 | 0.00% | 9.07 | 9.18 | 38011 | 3476.03 | 1.27% |
| 2026-01-20 | 9.09 | 9.17 | 0.08 | 0.88% | 9.04 | 9.19 | 47484 | 4337.34 | 1.59% |
| 2026-01-19 | 8.85 | 9.09 | 0.20 | 2.25% | 8.85 | 9.10 | 64212 | 5789.98 | 2.15% |
| 2026-01-16 | 8.91 | 8.89 | 0.01 | 0.11% | 8.81 | 8.93 | 34144 | 3027.40 | 1.14% |
| 2026-01-15 | 8.79 | 8.88 | 0.03 | 0.34% | 8.79 | 8.90 | 36924 | 3273.41 | 1.24% |
| 2026-01-14 | 8.93 | 8.85 | -0.08 | -0.90% | 8.76 | 8.97 | 80953 | 7193.81 | 2.71% |
| 2026-01-13 | 8.90 | 8.93 | 0.04 | 0.45% | 8.84 | 8.99 | 76573 | 6832.21 | 2.56% |
| 2026-01-12 | 8.85 | 8.89 | 0.04 | 0.45% | 8.84 | 8.90 | 57224 | 5080.83 | 1.92% |
| 2026-01-09 | 8.79 | 8.85 | 0.03 | 0.34% | 8.76 | 8.85 | 60294 | 5308.82 | 2.02% |
| 2026-01-08 | 8.80 | 8.82 | 0.03 | 0.34% | 8.73 | 8.84 | 52528 | 4617.06 | 1.76% |
| 2026-01-07 | 8.85 | 8.79 | -0.06 | -0.68% | 8.75 | 8.87 | 48396 | 4258.69 | 1.62% |
| 2026-01-06 | 8.80 | 8.85 | 0.06 | 0.68% | 8.74 | 8.91 | 58095 | 5133.65 | 1.94% |
| 2026-01-05 | 8.83 | 8.79 | 0.01 | 0.11% | 8.76 | 8.87 | 70404 | 6191.01 | 2.36% |
| 2025-12-31 | 8.85 | 8.78 | -0.05 | -0.57% | 8.72 | 8.88 | 45936 | 4035.18 | 1.54% |
| 2025-12-30 | 8.90 | 8.83 | -0.10 | -1.12% | 8.77 | 8.90 | 51478 | 4549.82 | 1.72% |
| 2025-12-29 | 8.91 | 8.93 | -0.02 | -0.22% | 8.79 | 8.97 | 65251 | 5796.12 | 2.18% |
| 2025-12-26 | 9.26 | 8.95 | -0.28 | -3.03% | 8.92 | 9.26 | 111048 | 10010.25 | 3.72% |
| 2025-12-25 | 8.96 | 9.23 | 0.29 | 3.24% | 8.89 | 9.39 | 172385 | 15777.90 | 5.77% |
| 2025-12-24 | 8.70 | 8.94 | 0.32 | 3.71% | 8.62 | 9.02 | 117192 | 10413.87 | 3.92% |
| 2025-12-23 | 8.70 | 8.62 | -0.09 | -1.03% | 8.58 | 8.71 | 39225 | 3387.18 | 1.31% |
| 2025-12-22 | 8.78 | 8.71 | -0.03 | -0.34% | 8.68 | 8.79 | 40352 | 3518.32 | 1.35% |
| 2025-12-19 | 8.62 | 8.74 | 0.19 | 2.22% | 8.55 | 8.76 | 44043 | 3826.49 | 1.47% |
| 2025-12-18 | 8.39 | 8.55 | 0.17 | 2.03% | 8.37 | 8.58 | 43107 | 3675.30 | 1.44% |
| 2025-12-17 | 8.36 | 8.38 | 0.02 | 0.24% | 8.27 | 8.41 | 31272 | 2607.80 | 1.05% |
| 2025-12-16 | 8.47 | 8.36 | -0.12 | -1.42% | 8.32 | 8.49 | 36334 | 3047.64 | 1.22% |
| 2025-12-15 | 8.34 | 8.48 | 0.08 | 0.95% | 8.33 | 8.53 | 37711 | 3192.89 | 1.26% |
| 2025-12-12 | 8.53 | 8.40 | -0.08 | -0.94% | 8.38 | 8.54 | 39055 | 3302.42 | 1.31% |
| 2025-12-11 | 8.61 | 8.48 | -0.13 | -1.51% | 8.47 | 8.69 | 44322 | 3786.47 | 1.48% |
| 2025-12-10 | 8.69 | 8.61 | -0.06 | -0.69% | 8.55 | 8.69 | 43448 | 3744.04 | 1.45% |
| 2025-12-09 | 8.78 | 8.67 | -0.11 | -1.25% | 8.65 | 8.80 | 39640 | 3459.09 | 1.33% |
| 2025-12-08 | 8.73 | 8.78 | 0.06 | 0.69% | 8.71 | 8.82 | 47036 | 4124.19 | 1.57% |
| 2025-12-05 | 8.71 | 8.72 | 0.04 | 0.46% | 8.61 | 8.77 | 61260 | 5320.10 | 2.05% |
| 2025-12-04 | 8.75 | 8.68 | -0.11 | -1.25% | 8.66 | 8.80 | 45249 | 3942.51 | 1.51% |
| 2025-12-03 | 8.81 | 8.79 | -0.02 | -0.23% | 8.74 | 8.83 | 51739 | 4539.35 | 1.73% |
| 2025-12-02 | 8.81 | 8.81 | 0.01 | 0.11% | 8.65 | 8.84 | 65653 | 5755.84 | 2.20% |
| 2025-12-01 | 9.18 | 8.80 | -0.20 | -2.22% | 8.68 | 9.18 | 151025 | 13435.52 | 5.06% |
| 2025-11-28 | 9.10 | 9.00 | -0.22 | -2.39% | 8.89 | 9.17 | 78635 | 7058.16 | 2.63% |
| 2025-11-27 | 8.96 | 9.22 | 0.44 | 5.01% | 8.96 | 9.33 | 124103 | 11341.51 | 4.15% |
| 2025-11-26 | 8.82 | 8.78 | -0.04 | -0.45% | 8.75 | 8.94 | 37712 | 3336.53 | 1.26% |
| 2025-11-25 | 8.85 | 8.82 | 0.01 | 0.11% | 8.82 | 8.98 | 49913 | 4439.09 | 1.67% |
| 2025-11-24 | 8.81 | 8.81 | 0.07 | 0.80% | 8.75 | 8.91 | 51101 | 4522.64 | 1.71% |
| 2025-11-21 | 9.19 | 8.74 | -0.50 | -5.41% | 8.70 | 9.22 | 78996 | 7030.78 | 2.64% |
| 2025-11-20 | 9.26 | 9.24 | 0.01 | 0.11% | 9.18 | 9.31 | 38801 | 3586.59 | 1.30% |
| 2025-11-19 | 9.44 | 9.23 | -0.18 | -1.91% | 9.21 | 9.48 | 43675 | 4063.21 | 1.46% |
| 2025-11-18 | 9.47 | 9.41 | -0.10 | -1.05% | 9.30 | 9.57 | 60898 | 5711.22 | 2.04% |
| 2025-11-17 | 9.60 | 9.51 | -0.03 | -0.31% | 9.46 | 9.60 | 50489 | 4807.79 | 1.69% |
| 2025-11-14 | 9.47 | 9.54 | 0.02 | 0.21% | 9.47 | 9.64 | 43620 | 4180.36 | 1.46% |
| 2025-11-13 | 9.52 | 9.52 | -0.01 | -0.10% | 9.43 | 9.55 | 44007 | 4175.98 | 1.47% |
| 2025-11-12 | 9.61 | 9.53 | -0.04 | -0.42% | 9.49 | 9.62 | 35693 | 3406.97 | 1.19% |
| 2025-11-11 | 9.56 | 9.57 | 0.00 | 0.00% | 9.51 | 9.59 | 37649 | 3597.87 | 1.26% |
| 2025-11-10 | 9.40 | 9.57 | 0.18 | 1.92% | 9.35 | 9.59 | 44427 | 4214.60 | 1.49% |
| 2025-11-07 | 9.41 | 9.39 | -0.02 | -0.21% | 9.36 | 9.46 | 41012 | 3859.82 | 1.37% |
| 2025-11-06 | 9.37 | 9.41 | 0.02 | 0.21% | 9.32 | 9.43 | 30746 | 2883.93 | 1.03% |
| 2025-11-05 | 9.25 | 9.39 | 0.10 | 1.08% | 9.23 | 9.41 | 51915 | 4861.28 | 1.74% |
| 2025-11-04 | 9.33 | 9.29 | -0.07 | -0.75% | 9.21 | 9.40 | 59873 | 5556.26 | 2.00% |
| 2025-11-03 | 9.40 | 9.36 | 0.04 | 0.43% | 9.22 | 9.47 | 113666 | 10592.75 | 3.80% |
| 2025-10-31 | 9.44 | 9.32 | -0.19 | -2.00% | 9.15 | 9.53 | 131454 | 12340.00 | 4.40% |
| 2025-10-30 | 9.57 | 9.51 | -0.13 | -1.35% | 9.51 | 9.70 | 42683 | 4074.87 | 1.43% |
| 2025-10-29 | 9.97 | 9.64 | -0.24 | -2.43% | 9.54 | 9.97 | 68828 | 6640.35 | 2.30% |
| 2025-10-28 | 9.86 | 9.88 | 0.03 | 0.30% | 9.77 | 10.03 | 66426 | 6604.42 | 2.22% |
| 2025-10-27 | 9.95 | 9.85 | -0.03 | -0.30% | 9.78 | 10.00 | 63949 | 6324.78 | 2.14% |
| 2025-10-24 | 9.85 | 9.88 | -0.01 | -0.10% | 9.81 | 10.01 | 63267 | 6265.69 | 2.12% |
| 2025-10-23 | 9.73 | 9.89 | 0.12 | 1.23% | 9.63 | 9.91 | 47170 | 4606.11 | 1.58% |
| 2025-10-22 | 9.72 | 9.77 | 0.03 | 0.31% | 9.69 | 9.89 | 40163 | 3935.58 | 1.34% |
| 2025-10-21 | 9.71 | 9.74 | 0.01 | 0.10% | 9.63 | 9.77 | 37311 | 3617.97 | 1.25% |
| 2025-10-20 | 9.53 | 9.73 | 0.18 | 1.88% | 9.50 | 9.74 | 46694 | 4495.20 | 1.56% |
| 2025-10-17 | 9.60 | 9.55 | -0.07 | -0.73% | 9.50 | 9.66 | 29916 | 2868.43 | 1.00% |
| 2025-10-16 | 9.65 | 9.62 | -0.08 | -0.82% | 9.58 | 9.73 | 38584 | 3717.41 | 1.29% |
| 2025-10-15 | 9.47 | 9.70 | 0.18 | 1.89% | 9.47 | 9.73 | 39819 | 3835.70 | 1.33% |
| 2025-10-14 | 9.61 | 9.52 | 0.03 | 0.32% | 9.49 | 9.70 | 40811 | 3914.86 | 1.37% |
| 2025-10-13 | 9.40 | 9.49 | -0.12 | -1.25% | 9.23 | 9.56 | 42248 | 3997.35 | 1.41% |
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。
