| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 25.35 | 25.03 | -0.42 | -1.65% | 25.00 | 25.60 | 52573 | 13261.29 | 2.97% |
| 2025-08-13 | 25.82 | 25.45 | -0.38 | -1.47% | 25.40 | 25.99 | 68101 | 17378.07 | 3.85% |
| 2025-08-12 | 25.86 | 25.83 | 0.03 | 0.12% | 25.69 | 26.30 | 49692 | 12896.28 | 2.81% |
| 2025-08-11 | 26.00 | 25.80 | -0.39 | -1.49% | 25.60 | 26.00 | 59863 | 15406.77 | 3.38% |
| 2025-08-08 | 26.39 | 26.19 | -0.49 | -1.84% | 25.73 | 26.40 | 92413 | 24008.94 | 5.22% |
| 2025-08-07 | 25.69 | 26.68 | 0.99 | 3.85% | 25.51 | 27.28 | 156701 | 41885.34 | 8.86% |
| 2025-08-06 | 25.53 | 25.69 | 0.18 | 0.71% | 25.25 | 25.79 | 54283 | 13890.32 | 3.07% |
| 2025-08-05 | 25.11 | 25.51 | 0.23 | 0.91% | 25.11 | 25.54 | 53624 | 13589.99 | 3.03% |
| 2025-08-04 | 24.99 | 25.28 | 0.10 | 0.40% | 24.50 | 25.43 | 54864 | 13723.41 | 3.10% |
| 2025-08-01 | 24.70 | 25.18 | 0.38 | 1.53% | 24.45 | 25.51 | 84482 | 21069.02 | 4.78% |
| 2025-07-31 | 25.28 | 24.80 | -0.58 | -2.29% | 24.65 | 25.28 | 70617 | 17584.70 | 3.99% |
| 2025-07-30 | 25.34 | 25.38 | -0.11 | -0.43% | 25.18 | 25.59 | 51413 | 13031.63 | 2.91% |
| 2025-07-29 | 25.83 | 25.49 | -0.22 | -0.86% | 25.32 | 25.95 | 64885 | 16544.64 | 3.67% |
| 2025-07-28 | 25.56 | 25.71 | 0.13 | 0.51% | 25.48 | 25.80 | 51491 | 13195.05 | 2.91% |
| 2025-07-25 | 25.90 | 25.58 | -0.42 | -1.62% | 25.52 | 26.17 | 66086 | 16991.12 | 3.74% |
| 2025-07-24 | 25.80 | 26.00 | 0.28 | 1.09% | 25.75 | 26.08 | 64262 | 16639.14 | 3.63% |
| 2025-07-23 | 26.60 | 25.72 | -0.81 | -3.05% | 25.68 | 26.60 | 109658 | 28515.11 | 6.20% |
| 2025-07-22 | 27.96 | 26.53 | -1.57 | -5.59% | 26.50 | 27.97 | 170614 | 45944.20 | 9.64% |
| 2025-07-21 | 27.70 | 28.10 | -0.51 | -1.78% | 25.85 | 28.46 | 133091 | 36740.61 | 7.52% |
| 2025-07-18 | 28.20 | 28.61 | 0.23 | 0.81% | 28.14 | 29.45 | 144181 | 41601.24 | 8.15% |
| 2025-07-17 | 28.11 | 28.38 | 0.02 | 0.07% | 27.90 | 28.63 | 96182 | 27258.14 | 5.44% |
| 2025-07-16 | 29.41 | 28.36 | -0.64 | -2.21% | 28.34 | 29.60 | 116917 | 33625.99 | 6.61% |
| 2025-07-15 | 29.88 | 29.00 | -1.28 | -4.23% | 28.90 | 30.98 | 219590 | 64598.31 | 12.41% |
| 2025-07-14 | 27.37 | 30.28 | 2.75 | 9.99% | 27.37 | 30.28 | 179645 | 52136.89 | 10.15% |
| 2025-07-11 | 27.76 | 27.53 | -0.46 | -1.64% | 27.30 | 28.52 | 118215 | 32797.02 | 6.68% |
| 2025-07-10 | 28.93 | 27.99 | -1.12 | -3.85% | 27.48 | 28.99 | 153765 | 42944.36 | 8.69% |
| 2025-07-09 | 30.25 | 29.11 | -1.39 | -4.56% | 28.84 | 31.53 | 199613 | 59825.45 | 11.28% |
| 2025-07-08 | 31.00 | 30.50 | -0.80 | -2.56% | 30.01 | 31.35 | 203393 | 62045.41 | 11.50% |
| 2025-07-07 | 28.03 | 31.30 | 2.18 | 7.49% | 28.03 | 31.72 | 299096 | 90570.30 | 16.91% |
| 2025-07-04 | 27.12 | 29.12 | 1.99 | 7.34% | 26.50 | 29.84 | 334608 | 96426.11 | 18.91% |
| 2025-07-03 | 28.98 | 27.13 | -1.46 | -5.11% | 26.70 | 29.02 | 304302 | 83014.46 | 17.20% |
| 2025-07-02 | 25.99 | 28.59 | 2.60 | 10.00% | 25.71 | 28.59 | 226303 | 61608.32 | 12.79% |
| 2025-07-01 | 25.78 | 25.99 | 0.22 | 0.85% | 25.45 | 26.24 | 102954 | 26584.86 | 5.82% |
| 2025-06-30 | 25.45 | 25.77 | 0.24 | 0.94% | 25.26 | 25.89 | 89449 | 22934.46 | 5.06% |
| 2025-06-27 | 25.20 | 25.53 | 0.32 | 1.27% | 25.10 | 26.16 | 127062 | 32524.32 | 7.18% |
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。
