| 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 | 21.24 | 21.25 | 0.20 | 0.95% | 20.62 | 21.29 | 20446 | 4300.86 | 1.16% |
| 2025-12-11 | 21.80 | 21.05 | -0.66 | -3.04% | 21.00 | 21.80 | 31977 | 6799.22 | 1.81% |
| 2025-12-10 | 21.72 | 21.71 | -0.02 | -0.09% | 21.58 | 21.82 | 17304 | 3752.23 | 0.98% |
| 2025-12-09 | 21.97 | 21.73 | -0.30 | -1.36% | 21.70 | 22.09 | 21433 | 4685.08 | 1.21% |
| 2025-12-08 | 22.00 | 22.03 | 0.03 | 0.14% | 21.79 | 22.11 | 22428 | 4923.07 | 1.27% |
| 2025-12-05 | 22.11 | 22.00 | -0.07 | -0.32% | 21.74 | 22.11 | 21566 | 4727.79 | 1.22% |
| 2025-12-04 | 22.45 | 22.07 | -0.50 | -2.22% | 22.01 | 22.45 | 23919 | 5295.37 | 1.35% |
| 2025-12-03 | 22.85 | 22.57 | -0.26 | -1.14% | 22.36 | 23.01 | 22223 | 5010.17 | 1.26% |
| 2025-12-02 | 23.50 | 22.83 | -0.70 | -2.97% | 22.81 | 23.50 | 35191 | 8103.06 | 1.99% |
| 2025-12-01 | 22.25 | 23.53 | 1.31 | 5.90% | 22.22 | 23.83 | 84674 | 19602.34 | 4.79% |
| 2025-11-28 | 22.25 | 22.22 | -0.16 | -0.71% | 21.97 | 22.30 | 18291 | 4049.17 | 1.03% |
| 2025-11-27 | 22.23 | 22.38 | 0.29 | 1.31% | 22.08 | 22.48 | 27166 | 6073.31 | 1.54% |
| 2025-11-26 | 22.49 | 22.09 | -0.07 | -0.32% | 22.00 | 22.49 | 29663 | 6603.69 | 1.68% |
| 2025-11-25 | 21.78 | 22.16 | 0.38 | 1.74% | 21.75 | 22.86 | 37165 | 8291.96 | 2.10% |
| 2025-11-24 | 21.85 | 21.78 | -0.07 | -0.32% | 21.38 | 22.08 | 26654 | 5783.30 | 1.51% |
| 2025-11-21 | 22.55 | 21.85 | -0.93 | -4.08% | 21.82 | 22.88 | 45114 | 9981.58 | 2.55% |
| 2025-11-20 | 22.05 | 22.78 | 0.73 | 3.31% | 22.00 | 23.50 | 63933 | 14485.89 | 3.61% |
| 2025-11-19 | 22.36 | 22.05 | -0.36 | -1.61% | 21.99 | 22.46 | 22032 | 4873.41 | 1.25% |
| 2025-11-18 | 22.79 | 22.41 | -0.48 | -2.10% | 22.26 | 22.93 | 32070 | 7224.91 | 1.81% |
| 2025-11-17 | 23.39 | 22.89 | -0.27 | -1.17% | 22.75 | 23.39 | 26887 | 6157.04 | 1.52% |
| 2025-11-14 | 23.21 | 23.16 | -0.03 | -0.13% | 23.15 | 23.69 | 28248 | 6610.58 | 1.60% |
| 2025-11-13 | 23.07 | 23.19 | 0.01 | 0.04% | 22.90 | 23.28 | 24299 | 5618.46 | 1.37% |
| 2025-11-12 | 23.60 | 23.18 | -0.45 | -1.90% | 23.03 | 23.60 | 35193 | 8179.64 | 1.99% |
| 2025-11-11 | 23.18 | 23.63 | 0.45 | 1.94% | 23.03 | 24.08 | 54187 | 12770.19 | 3.06% |
| 2025-11-10 | 23.26 | 23.18 | -0.09 | -0.39% | 23.13 | 23.42 | 28909 | 6729.98 | 1.63% |
| 2025-11-07 | 23.17 | 23.27 | 0.09 | 0.39% | 23.02 | 23.41 | 28826 | 6689.67 | 1.63% |
| 2025-11-06 | 23.25 | 23.18 | -0.15 | -0.64% | 23.00 | 23.37 | 29133 | 6735.67 | 1.65% |
| 2025-11-05 | 23.01 | 23.33 | 0.05 | 0.21% | 22.87 | 23.65 | 28358 | 6630.46 | 1.60% |
| 2025-11-04 | 23.93 | 23.28 | -0.73 | -3.04% | 23.11 | 24.00 | 44990 | 10540.92 | 2.54% |
| 2025-11-03 | 23.60 | 24.01 | 0.64 | 2.74% | 23.60 | 24.76 | 66367 | 16038.25 | 3.75% |
| 2025-10-31 | 23.29 | 23.37 | -0.52 | -2.18% | 22.80 | 23.70 | 51462 | 12010.68 | 2.91% |
| 2025-10-30 | 23.46 | 23.89 | 0.19 | 0.80% | 23.46 | 24.07 | 46046 | 10940.25 | 2.60% |
| 2025-10-29 | 24.18 | 23.70 | -0.45 | -1.86% | 23.35 | 24.18 | 64746 | 15300.92 | 3.66% |
| 2025-10-28 | 25.10 | 24.15 | -0.94 | -3.75% | 23.81 | 25.12 | 84764 | 20635.96 | 4.79% |
| 2025-10-27 | 24.92 | 25.09 | 0.10 | 0.40% | 24.52 | 25.10 | 53996 | 13455.13 | 3.05% |
| 2025-10-24 | 25.31 | 24.99 | -0.50 | -1.96% | 24.85 | 25.52 | 80457 | 20233.34 | 4.55% |
| 2025-10-23 | 24.55 | 25.49 | 1.11 | 4.55% | 24.23 | 25.57 | 157303 | 39644.89 | 8.89% |
| 2025-10-22 | 24.39 | 24.38 | -0.11 | -0.45% | 24.16 | 24.85 | 51235 | 12548.03 | 2.90% |
| 2025-10-21 | 24.09 | 24.49 | 0.40 | 1.66% | 23.91 | 24.85 | 63734 | 15541.40 | 3.60% |
| 2025-10-20 | 24.15 | 24.09 | 0.25 | 1.05% | 23.78 | 24.29 | 44806 | 10756.48 | 2.53% |
| 2025-10-17 | 23.70 | 23.84 | 0.12 | 0.51% | 23.50 | 24.03 | 44755 | 10647.24 | 2.53% |
| 2025-10-16 | 24.10 | 23.72 | -0.50 | -2.06% | 23.65 | 24.69 | 54045 | 13003.02 | 3.06% |
| 2025-10-15 | 24.17 | 24.22 | 0.16 | 0.67% | 23.78 | 24.40 | 54442 | 13111.99 | 3.08% |
| 2025-10-14 | 24.48 | 24.06 | -0.38 | -1.55% | 23.90 | 24.72 | 76904 | 18602.53 | 4.35% |
| 2025-10-13 | 23.11 | 24.44 | 0.64 | 2.69% | 22.90 | 24.95 | 111479 | 27022.44 | 6.30% |
| 2025-10-10 | 22.59 | 23.80 | 1.21 | 5.36% | 22.46 | 24.67 | 120671 | 28723.30 | 6.82% |
| 2025-10-09 | 22.50 | 22.59 | 0.19 | 0.85% | 22.15 | 22.68 | 31118 | 6985.07 | 1.76% |
| 2025-09-30 | 22.36 | 22.40 | 0.05 | 0.22% | 22.30 | 22.58 | 18628 | 4179.29 | 1.05% |
| 2025-09-29 | 22.38 | 22.35 | -0.13 | -0.58% | 22.01 | 22.52 | 29073 | 6487.06 | 1.64% |
| 2025-09-26 | 22.43 | 22.48 | -0.13 | -0.57% | 22.28 | 22.79 | 24686 | 5575.20 | 1.40% |
| 2025-09-25 | 22.42 | 22.61 | 0.02 | 0.09% | 22.41 | 23.08 | 32655 | 7421.63 | 1.85% |
| 2025-09-24 | 22.30 | 22.59 | 0.25 | 1.12% | 22.07 | 22.63 | 26550 | 5971.45 | 1.50% |
| 2025-09-23 | 22.78 | 22.34 | -0.44 | -1.93% | 21.90 | 22.78 | 48935 | 10879.74 | 2.77% |
| 2025-09-22 | 23.18 | 22.78 | -0.40 | -1.73% | 22.66 | 23.29 | 41117 | 9364.21 | 2.32% |
| 2025-09-19 | 23.12 | 23.18 | -0.16 | -0.69% | 23.06 | 23.36 | 31641 | 7334.18 | 1.79% |
| 2025-09-18 | 23.80 | 23.34 | -0.52 | -2.18% | 23.29 | 23.86 | 49091 | 11543.47 | 2.78% |
| 2025-09-17 | 24.24 | 23.86 | -0.26 | -1.08% | 23.82 | 24.24 | 37953 | 9080.54 | 2.15% |
| 2025-09-16 | 24.09 | 24.12 | 0.02 | 0.08% | 23.74 | 24.12 | 39943 | 9569.83 | 2.26% |
| 2025-09-15 | 24.29 | 24.10 | -0.18 | -0.74% | 23.95 | 24.54 | 48322 | 11661.61 | 2.73% |
| 2025-09-12 | 24.78 | 24.28 | -0.49 | -1.98% | 24.24 | 25.00 | 59214 | 14504.28 | 3.35% |
| 2025-09-11 | 24.59 | 24.77 | 0.18 | 0.73% | 24.21 | 25.10 | 69462 | 17084.00 | 3.93% |
| 2025-09-10 | 24.30 | 24.59 | -0.11 | -0.45% | 24.30 | 24.83 | 36653 | 9018.51 | 2.07% |
| 2025-09-09 | 24.30 | 24.70 | 0.27 | 1.11% | 24.09 | 24.87 | 58187 | 14288.02 | 3.29% |
| 2025-09-08 | 24.05 | 24.43 | 0.26 | 1.08% | 24.00 | 24.59 | 49539 | 12087.09 | 2.80% |
| 2025-09-05 | 24.34 | 24.17 | -0.17 | -0.70% | 23.51 | 24.49 | 68540 | 16337.68 | 3.87% |
| 2025-09-04 | 24.03 | 24.34 | 0.60 | 2.53% | 24.03 | 24.77 | 82343 | 20179.25 | 4.65% |
| 2025-09-03 | 24.69 | 23.74 | -0.94 | -3.81% | 23.69 | 24.71 | 68439 | 16475.12 | 3.87% |
| 2025-09-02 | 25.04 | 24.68 | -0.49 | -1.95% | 24.56 | 25.25 | 60491 | 14968.95 | 3.42% |
| 2025-09-01 | 25.31 | 25.17 | 0.16 | 0.64% | 25.15 | 25.77 | 71178 | 18069.65 | 4.02% |
| 2025-08-29 | 24.67 | 25.01 | 0.35 | 1.42% | 24.50 | 25.20 | 57488 | 14317.76 | 3.25% |
| 2025-08-28 | 24.70 | 24.66 | -0.03 | -0.12% | 24.00 | 25.09 | 61184 | 14994.85 | 3.46% |
| 2025-08-27 | 25.44 | 24.69 | -0.81 | -3.18% | 24.68 | 25.49 | 83207 | 20879.85 | 4.70% |
| 2025-08-26 | 25.62 | 25.50 | -0.12 | -0.47% | 25.44 | 25.69 | 44119 | 11270.20 | 2.49% |
| 2025-08-25 | 25.26 | 25.62 | 0.10 | 0.39% | 25.26 | 25.96 | 63142 | 16190.85 | 3.57% |
| 2025-08-22 | 25.70 | 25.52 | -0.30 | -1.16% | 25.15 | 25.70 | 74521 | 18894.54 | 4.21% |
| 2025-08-21 | 25.87 | 25.82 | 0.23 | 0.90% | 25.43 | 26.61 | 108390 | 28185.02 | 6.13% |
| 2025-08-20 | 25.25 | 25.59 | 0.34 | 1.35% | 25.10 | 25.75 | 69771 | 17813.78 | 3.94% |
| 2025-08-19 | 25.30 | 25.25 | -0.05 | -0.20% | 24.96 | 25.48 | 56781 | 14339.30 | 3.21% |
| 2025-08-18 | 25.08 | 25.30 | 0.19 | 0.76% | 24.89 | 25.42 | 56025 | 14132.66 | 3.17% |
| 2025-08-15 | 24.85 | 25.11 | 0.08 | 0.32% | 24.53 | 25.14 | 50815 | 12685.19 | 2.87% |
宜宾纸业(600793)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。
