| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 25.37 | 25.21 | -0.35 | -1.37% | 25.07 | 25.74 | 80506 | 20437.22 | 4.55% |
| 2025-06-25 | 25.71 | 25.56 | -0.14 | -0.54% | 25.13 | 25.99 | 90199 | 23027.00 | 5.10% |
| 2025-06-24 | 25.65 | 25.70 | 0.07 | 0.27% | 25.48 | 25.98 | 84067 | 21589.22 | 4.75% |
| 2025-06-23 | 25.26 | 25.63 | 0.40 | 1.59% | 24.99 | 25.94 | 81693 | 20881.80 | 4.62% |
| 2025-06-20 | 25.39 | 25.23 | -0.22 | -0.86% | 25.03 | 25.60 | 52994 | 13380.31 | 3.00% |
| 2025-06-19 | 25.72 | 25.45 | -0.48 | -1.85% | 25.28 | 26.23 | 64461 | 16576.38 | 3.64% |
| 2025-06-18 | 26.42 | 25.93 | -0.51 | -1.93% | 25.61 | 26.44 | 71416 | 18450.27 | 4.04% |
| 2025-06-17 | 26.95 | 26.44 | -0.52 | -1.93% | 26.24 | 27.20 | 62351 | 16545.70 | 3.52% |
| 2025-06-16 | 26.31 | 26.96 | 0.39 | 1.47% | 26.21 | 27.20 | 77497 | 20803.69 | 4.38% |
| 2025-06-13 | 27.69 | 26.57 | -1.13 | -4.08% | 26.40 | 27.92 | 118990 | 31976.40 | 6.73% |
| 2025-06-12 | 28.25 | 27.70 | -0.81 | -2.84% | 27.45 | 28.34 | 112282 | 31224.79 | 6.35% |
| 2025-06-11 | 28.30 | 28.51 | 0.06 | 0.21% | 28.00 | 28.75 | 107671 | 30478.25 | 6.09% |
| 2025-06-10 | 29.29 | 28.45 | -0.74 | -2.54% | 27.85 | 29.30 | 130698 | 37248.23 | 7.39% |
| 2025-06-09 | 28.66 | 29.19 | 0.14 | 0.48% | 28.66 | 29.45 | 103703 | 30146.10 | 5.86% |
| 2025-06-06 | 29.50 | 29.05 | -0.70 | -2.35% | 28.87 | 29.99 | 148616 | 43477.77 | 8.40% |
| 2025-06-05 | 30.89 | 29.75 | -1.59 | -5.07% | 29.70 | 32.27 | 195906 | 59402.21 | 11.07% |
| 2025-06-04 | 31.00 | 31.34 | 0.75 | 2.45% | 29.86 | 31.50 | 220195 | 67894.47 | 12.45% |
| 2025-06-03 | 29.66 | 30.59 | 0.82 | 2.75% | 29.66 | 31.46 | 187643 | 57460.01 | 10.61% |
| 2025-05-30 | 31.62 | 29.77 | -1.74 | -5.52% | 29.75 | 31.79 | 212259 | 64176.54 | 12.00% |
| 2025-05-29 | 33.01 | 31.51 | -1.71 | -5.15% | 31.51 | 34.74 | 298154 | 97455.15 | 16.85% |
| 2025-05-28 | 36.91 | 33.22 | -3.69 | -10.00% | 33.22 | 37.80 | 356273 | 125138.09 | 20.14% |
| 2025-05-27 | 38.00 | 36.91 | -0.25 | -0.67% | 36.30 | 40.79 | 416044 | 159696.48 | 23.52% |
| 2025-05-26 | 35.80 | 37.16 | 3.38 | 10.01% | 35.41 | 37.16 | 191404 | 70399.13 | 10.82% |
| 2025-05-23 | 34.87 | 33.78 | 0.24 | 0.72% | 32.45 | 36.89 | 358584 | 125411.51 | 20.27% |
| 2025-05-22 | 29.50 | 33.54 | 3.05 | 10.00% | 28.47 | 33.54 | 325352 | 100503.51 | 18.39% |
| 2025-05-21 | 28.60 | 30.49 | 2.77 | 9.99% | 28.10 | 30.49 | 334352 | 99938.77 | 18.90% |
| 2025-05-20 | 26.00 | 27.72 | 2.52 | 10.00% | 26.00 | 27.72 | 235304 | 63609.39 | 13.30% |
| 2025-05-19 | 23.80 | 25.20 | 2.29 | 10.00% | 23.03 | 25.20 | 141138 | 34291.62 | 7.98% |
| 2025-05-16 | 21.80 | 22.91 | 1.11 | 5.09% | 21.26 | 23.20 | 136428 | 30549.48 | 7.71% |
| 2025-05-15 | 22.74 | 21.80 | -1.35 | -5.83% | 21.80 | 23.58 | 132415 | 29935.99 | 7.49% |
| 2025-05-14 | 22.60 | 23.15 | -0.40 | -1.70% | 22.33 | 24.29 | 178671 | 41689.57 | 10.10% |
| 2025-05-13 | 22.03 | 23.55 | 0.99 | 4.39% | 21.03 | 24.01 | 219234 | 48387.18 | 12.39% |
| 2025-05-12 | 23.70 | 22.56 | -2.45 | -9.80% | 22.51 | 24.36 | 180524 | 41862.04 | 10.20% |
| 2025-05-09 | 26.00 | 25.01 | -1.69 | -6.33% | 24.46 | 26.20 | 139824 | 35523.12 | 7.90% |
| 2025-05-08 | 25.66 | 26.70 | 0.72 | 2.77% | 25.40 | 26.75 | 147791 | 38682.77 | 8.35% |
| 2025-05-07 | 24.38 | 25.98 | 1.36 | 5.52% | 23.50 | 27.01 | 207965 | 51244.33 | 11.76% |
| 2025-05-06 | 24.09 | 24.62 | -0.23 | -0.93% | 23.90 | 24.95 | 180181 | 44023.18 | 10.19% |
| 2025-04-30 | 23.00 | 24.85 | 2.26 | 10.00% | 21.51 | 24.85 | 244327 | 57536.56 | 13.81% |
| 2025-04-29 | 21.88 | 22.59 | 0.79 | 3.62% | 21.61 | 22.99 | 103226 | 23008.27 | 5.84% |
| 2025-04-28 | 22.53 | 21.80 | -0.73 | -3.24% | 21.73 | 22.93 | 101290 | 22550.67 | 5.73% |
| 2025-04-25 | 22.46 | 22.53 | -0.65 | -2.80% | 22.30 | 24.30 | 174473 | 40220.06 | 9.86% |
| 2025-04-24 | 20.77 | 23.18 | 2.05 | 9.70% | 20.50 | 23.22 | 211360 | 46143.78 | 11.95% |
| 2025-04-23 | 19.99 | 21.13 | 1.15 | 5.76% | 19.61 | 21.80 | 170193 | 35435.41 | 9.62% |
| 2025-04-22 | 20.11 | 19.98 | -0.69 | -3.34% | 19.88 | 20.95 | 166317 | 33828.86 | 9.40% |
| 2025-04-21 | 19.00 | 20.67 | 1.54 | 8.05% | 18.34 | 21.04 | 211517 | 42151.58 | 11.96% |
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。
