| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.03 | 8.02 | -0.05 | -0.62% | 7.95 | 8.29 | 69565 | 5631.89 | 2.33% |
| 2025-05-22 | 8.09 | 8.07 | -0.06 | -0.74% | 8.00 | 8.31 | 79957 | 6481.22 | 2.68% |
| 2025-05-21 | 8.23 | 8.13 | -0.07 | -0.85% | 8.04 | 8.25 | 75343 | 6128.30 | 2.52% |
| 2025-05-20 | 7.96 | 8.20 | 0.25 | 3.14% | 7.90 | 8.22 | 87633 | 7104.19 | 2.93% |
| 2025-05-19 | 7.81 | 7.95 | 0.17 | 2.19% | 7.81 | 7.98 | 54471 | 4313.51 | 1.82% |
| 2025-05-16 | 7.76 | 7.78 | 0.01 | 0.13% | 7.73 | 7.82 | 31151 | 2428.45 | 1.04% |
| 2025-05-15 | 7.74 | 7.77 | 0.01 | 0.13% | 7.72 | 7.82 | 33406 | 2595.23 | 1.12% |
| 2025-05-14 | 7.80 | 7.76 | -0.03 | -0.39% | 7.69 | 7.81 | 32959 | 2552.92 | 1.10% |
| 2025-05-13 | 7.86 | 7.79 | -0.01 | -0.13% | 7.76 | 7.86 | 28391 | 2215.43 | 0.95% |
| 2025-05-12 | 7.87 | 7.80 | -0.01 | -0.13% | 7.76 | 7.90 | 39595 | 3089.47 | 1.33% |
| 2025-05-09 | 7.80 | 7.81 | 0.01 | 0.13% | 7.75 | 7.82 | 35268 | 2747.68 | 1.18% |
| 2025-05-08 | 7.79 | 7.80 | 0.04 | 0.52% | 7.71 | 7.81 | 34021 | 2644.22 | 1.14% |
| 2025-05-07 | 7.77 | 7.76 | 0.03 | 0.39% | 7.72 | 7.82 | 35459 | 2755.24 | 1.19% |
| 2025-05-06 | 7.68 | 7.73 | 0.06 | 0.78% | 7.68 | 7.78 | 51692 | 3990.98 | 1.73% |
| 2025-04-30 | 7.69 | 7.67 | -0.08 | -1.03% | 7.65 | 7.83 | 48089 | 3693.11 | 1.61% |
| 2025-04-29 | 7.57 | 7.75 | 0.13 | 1.71% | 7.52 | 7.80 | 70119 | 5401.43 | 2.35% |
| 2025-04-28 | 7.80 | 7.62 | -0.01 | -0.13% | 7.59 | 7.87 | 64515 | 4953.68 | 2.16% |
| 2025-04-25 | 7.66 | 7.63 | 0.01 | 0.13% | 7.62 | 7.71 | 37653 | 2882.38 | 1.26% |
| 2025-04-24 | 7.65 | 7.62 | -0.01 | -0.13% | 7.56 | 7.69 | 39655 | 3029.39 | 1.33% |
| 2025-04-23 | 7.70 | 7.63 | -0.06 | -0.78% | 7.58 | 7.75 | 48017 | 3663.62 | 1.61% |
| 2025-04-22 | 7.62 | 7.69 | 0.07 | 0.92% | 7.60 | 7.73 | 43856 | 3364.20 | 1.47% |
| 2025-04-21 | 7.50 | 7.62 | 0.13 | 1.74% | 7.41 | 7.65 | 38865 | 2937.26 | 1.30% |
| 2025-04-18 | 7.45 | 7.49 | 0.07 | 0.94% | 7.38 | 7.49 | 38019 | 2827.80 | 1.27% |
| 2025-04-17 | 7.31 | 7.42 | 0.11 | 1.50% | 7.23 | 7.45 | 34642 | 2565.47 | 1.16% |
| 2025-04-16 | 7.36 | 7.31 | -0.13 | -1.75% | 7.20 | 7.44 | 33942 | 2476.24 | 1.14% |
| 2025-04-15 | 7.45 | 7.44 | 0.13 | 1.78% | 7.32 | 7.45 | 30175 | 2227.70 | 1.01% |
| 2025-04-14 | 7.25 | 7.31 | 0.13 | 1.81% | 7.21 | 7.35 | 29824 | 2179.84 | 1.00% |
| 2025-04-11 | 7.19 | 7.18 | -0.01 | -0.14% | 7.13 | 7.26 | 28182 | 2029.19 | 0.94% |
| 2025-04-10 | 7.13 | 7.19 | 0.14 | 1.99% | 7.11 | 7.31 | 57009 | 4117.89 | 1.91% |
| 2025-04-09 | 6.88 | 7.05 | 0.10 | 1.44% | 6.57 | 7.12 | 71354 | 4889.18 | 2.39% |
| 2025-04-08 | 7.00 | 6.95 | -0.07 | -1.00% | 6.84 | 7.13 | 69823 | 4862.60 | 2.34% |
| 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% |
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。
