| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 16.08 | 16.12 | 0.27 | 1.70% | 15.85 | 16.90 | 75550 | 12395.00 | 4.27% |
| 2025-03-31 | 16.15 | 15.85 | -0.30 | -1.86% | 15.59 | 16.25 | 44421 | 7023.29 | 2.51% |
| 2025-03-28 | 16.26 | 16.15 | -0.11 | -0.68% | 16.12 | 16.52 | 33265 | 5413.08 | 1.88% |
| 2025-03-27 | 16.53 | 16.26 | -0.29 | -1.75% | 16.25 | 16.55 | 33453 | 5477.56 | 1.89% |
| 2025-03-26 | 16.18 | 16.55 | 0.20 | 1.22% | 16.18 | 16.65 | 35388 | 5827.71 | 2.00% |
| 2025-03-25 | 16.41 | 16.35 | -0.25 | -1.51% | 16.12 | 16.62 | 38796 | 6333.62 | 2.19% |
| 2025-03-24 | 16.95 | 16.60 | -0.09 | -0.54% | 16.12 | 17.36 | 58972 | 9833.11 | 3.33% |
| 2025-03-21 | 16.93 | 16.69 | -0.32 | -1.88% | 16.55 | 17.01 | 36914 | 6170.83 | 2.09% |
| 2025-03-20 | 17.00 | 17.01 | -0.05 | -0.29% | 16.90 | 17.21 | 28488 | 4857.95 | 1.61% |
| 2025-03-19 | 17.26 | 17.06 | -0.24 | -1.39% | 17.00 | 17.29 | 28146 | 4815.79 | 1.59% |
| 2025-03-18 | 17.30 | 17.30 | -0.04 | -0.23% | 17.07 | 17.35 | 32973 | 5675.98 | 1.86% |
| 2025-03-17 | 17.50 | 17.34 | 0.06 | 0.35% | 17.28 | 17.51 | 29070 | 5056.62 | 1.64% |
| 2025-03-14 | 16.94 | 17.28 | 0.39 | 2.31% | 16.88 | 17.30 | 48161 | 8249.27 | 2.72% |
| 2025-03-13 | 17.51 | 16.89 | -0.50 | -2.88% | 16.70 | 17.51 | 58339 | 9897.29 | 3.30% |
| 2025-03-12 | 17.61 | 17.39 | -0.26 | -1.47% | 17.33 | 17.67 | 46314 | 8073.07 | 2.62% |
| 2025-03-11 | 17.31 | 17.65 | 0.19 | 1.09% | 17.29 | 17.88 | 53827 | 9451.24 | 3.04% |
| 2025-03-10 | 17.38 | 17.46 | 0.08 | 0.46% | 17.23 | 17.55 | 36706 | 6390.58 | 2.07% |
| 2025-03-07 | 17.70 | 17.38 | -0.32 | -1.81% | 17.23 | 17.70 | 49243 | 8585.67 | 2.78% |
| 2025-03-06 | 17.65 | 17.70 | 0.09 | 0.51% | 17.41 | 17.80 | 63299 | 11168.59 | 3.58% |
| 2025-03-05 | 17.93 | 17.61 | -0.29 | -1.62% | 17.24 | 17.93 | 53849 | 9417.19 | 3.04% |
| 2025-03-04 | 17.68 | 17.90 | 0.22 | 1.24% | 17.50 | 17.91 | 33287 | 5887.58 | 1.88% |
| 2025-03-03 | 17.78 | 17.68 | -0.12 | -0.67% | 17.55 | 18.22 | 45597 | 8150.96 | 2.58% |
| 2025-02-28 | 18.21 | 17.80 | -0.58 | -3.16% | 17.77 | 18.24 | 52452 | 9429.97 | 2.96% |
| 2025-02-27 | 18.35 | 18.38 | 0.04 | 0.22% | 17.99 | 18.45 | 83469 | 15177.23 | 4.72% |
| 2025-02-26 | 18.24 | 18.34 | -0.01 | -0.05% | 18.24 | 18.89 | 61680 | 11353.75 | 3.49% |
| 2025-02-25 | 18.30 | 18.35 | -0.18 | -0.97% | 18.22 | 19.20 | 73245 | 13623.38 | 4.14% |
| 2025-02-24 | 19.28 | 18.53 | -1.13 | -5.75% | 18.34 | 19.34 | 113759 | 21135.58 | 6.43% |
| 2025-02-21 | 19.80 | 19.66 | 0.15 | 0.77% | 19.20 | 20.25 | 143456 | 28248.30 | 8.11% |
| 2025-02-20 | 18.56 | 19.51 | 0.83 | 4.44% | 18.20 | 20.05 | 149694 | 28993.48 | 8.46% |
| 2025-02-19 | 18.38 | 18.68 | 0.29 | 1.58% | 18.30 | 18.75 | 58852 | 10913.58 | 3.33% |
| 2025-02-18 | 19.44 | 18.39 | -1.04 | -5.35% | 18.30 | 19.80 | 88493 | 16682.82 | 5.00% |
| 2025-02-17 | 19.15 | 19.43 | 0.16 | 0.83% | 18.90 | 19.50 | 51491 | 9909.58 | 2.91% |
| 2025-02-14 | 19.59 | 19.27 | -0.32 | -1.63% | 19.02 | 19.59 | 68569 | 13138.85 | 3.88% |
| 2025-02-13 | 20.45 | 19.59 | -0.88 | -4.30% | 19.56 | 20.45 | 90374 | 17967.67 | 5.11% |
| 2025-02-12 | 20.30 | 20.47 | 0.04 | 0.20% | 20.00 | 20.59 | 96024 | 19518.02 | 5.43% |
| 2025-02-11 | 20.28 | 20.43 | 0.27 | 1.34% | 19.83 | 21.00 | 131040 | 26731.07 | 7.41% |
| 2025-02-10 | 19.80 | 20.16 | 0.33 | 1.66% | 19.50 | 20.18 | 91423 | 18156.78 | 5.17% |
| 2025-02-07 | 19.69 | 19.83 | 0.12 | 0.61% | 19.40 | 20.34 | 106066 | 21116.43 | 6.00% |
| 2025-02-06 | 19.13 | 19.71 | 0.69 | 3.63% | 18.95 | 20.06 | 120440 | 23488.46 | 6.81% |
| 2025-02-05 | 20.70 | 19.02 | -1.88 | -9.00% | 18.89 | 20.70 | 178223 | 35010.02 | 10.07% |
| 2025-01-27 | 19.49 | 20.90 | 1.90 | 10.00% | 19.49 | 20.90 | 176940 | 36544.72 | 10.00% |
| 2025-01-24 | 18.97 | 19.00 | 0.08 | 0.42% | 18.64 | 19.14 | 53027 | 10051.46 | 3.00% |
| 2025-01-23 | 19.53 | 18.92 | -0.37 | -1.92% | 18.86 | 19.77 | 59113 | 11356.34 | 3.34% |
| 2025-01-22 | 19.95 | 19.29 | -0.71 | -3.55% | 19.29 | 19.95 | 56911 | 11057.53 | 3.22% |
| 2025-01-21 | 20.60 | 20.00 | -0.34 | -1.67% | 19.81 | 20.66 | 75948 | 15251.72 | 4.29% |
| 2025-01-20 | 20.87 | 20.34 | -0.17 | -0.83% | 19.94 | 20.96 | 73822 | 15077.20 | 4.17% |
| 2025-01-17 | 21.28 | 20.51 | -0.50 | -2.38% | 20.37 | 21.35 | 66492 | 13794.81 | 3.76% |
| 2025-01-16 | 21.31 | 21.01 | -0.30 | -1.41% | 20.75 | 21.60 | 85230 | 17992.35 | 4.82% |
| 2025-01-15 | 21.41 | 21.31 | -0.14 | -0.65% | 20.60 | 22.45 | 140796 | 30048.32 | 7.96% |
| 2025-01-14 | 20.72 | 21.45 | 0.73 | 3.52% | 20.72 | 22.15 | 175429 | 37524.84 | 9.92% |
| 2025-01-13 | 18.84 | 20.72 | 1.88 | 9.98% | 18.80 | 20.72 | 46442 | 9399.30 | 2.63% |
| 2025-01-10 | 19.94 | 18.84 | -1.07 | -5.37% | 18.81 | 20.00 | 62915 | 12142.15 | 3.56% |
| 2025-01-09 | 19.95 | 19.91 | -0.21 | -1.04% | 19.70 | 20.61 | 83556 | 16808.39 | 4.72% |
| 2025-01-08 | 20.60 | 20.12 | -0.42 | -2.04% | 19.47 | 20.68 | 122060 | 24455.34 | 6.90% |
| 2025-01-07 | 19.18 | 20.54 | 1.87 | 10.02% | 19.01 | 20.54 | 42863 | 8571.45 | 2.42% |
| 2025-01-06 | 20.00 | 18.67 | -1.21 | -6.09% | 18.38 | 20.30 | 108513 | 20640.21 | 6.13% |
| 2025-01-03 | 21.95 | 19.88 | -2.17 | -9.84% | 19.85 | 22.20 | 136865 | 28411.10 | 7.74% |
| 2025-01-02 | 22.87 | 22.05 | -1.18 | -5.08% | 21.87 | 23.28 | 130441 | 29326.75 | 7.37% |
| 2024-12-31 | 24.84 | 23.23 | -2.38 | -9.29% | 23.05 | 25.39 | 224225 | 53564.11 | 12.67% |
| 2024-12-30 | 26.92 | 25.61 | 0.68 | 2.73% | 24.93 | 26.93 | 178885 | 46070.41 | 10.11% |
| 2024-12-27 | 26.50 | 24.93 | -0.51 | -2.00% | 24.50 | 27.98 | 214943 | 56829.77 | 12.15% |
| 2024-12-26 | 26.48 | 25.44 | -0.66 | -2.53% | 24.66 | 27.37 | 216161 | 56346.66 | 12.22% |
| 2024-12-25 | 29.50 | 26.10 | -2.90 | -10.00% | 26.10 | 30.74 | 252726 | 71309.76 | 14.29% |
| 2024-12-24 | 30.97 | 29.00 | 0.84 | 2.98% | 28.01 | 30.98 | 319338 | 95258.01 | 18.05% |
| 2024-12-23 | 26.60 | 28.16 | 2.56 | 10.00% | 26.20 | 28.16 | 114106 | 31445.65 | 6.45% |
| 2024-12-20 | 24.23 | 25.60 | 0.06 | 0.23% | 23.45 | 26.86 | 263376 | 67047.74 | 14.89% |
| 2024-12-19 | 22.83 | 25.54 | 2.32 | 9.99% | 22.55 | 25.54 | 362897 | 89723.99 | 20.51% |
| 2024-12-18 | 23.22 | 23.22 | -2.58 | -10.00% | 23.22 | 24.97 | 333205 | 78176.85 | 18.84% |
| 2024-12-17 | 28.57 | 25.80 | -0.17 | -0.65% | 23.37 | 28.57 | 476606 | 126520.95 | 26.94% |
| 2024-12-16 | 25.97 | 25.97 | 2.36 | 10.00% | 25.97 | 25.97 | 18870 | 4900.49 | 1.07% |
| 2024-12-13 | 23.61 | 23.61 | 2.15 | 10.02% | 22.22 | 23.61 | 343052 | 80384.03 | 19.39% |
| 2024-12-12 | 21.46 | 21.46 | 1.95 | 9.99% | 21.46 | 21.46 | 10885 | 2336.02 | 0.62% |
| 2024-12-11 | 19.51 | 19.51 | 1.77 | 9.98% | 19.51 | 19.51 | 11562 | 2255.79 | 0.65% |
| 2024-12-10 | 17.74 | 17.74 | 1.61 | 9.98% | 17.74 | 17.74 | 9270 | 1644.46 | 0.52% |
| 2024-12-09 | 16.12 | 16.13 | 1.47 | 10.03% | 15.22 | 16.13 | 118201 | 18840.61 | 6.68% |
| 2024-12-06 | 14.66 | 14.66 | 1.33 | 9.98% | 14.45 | 14.66 | 123286 | 18070.68 | 6.97% |
| 2024-12-05 | 13.60 | 13.33 | -0.28 | -2.06% | 13.25 | 13.64 | 34154 | 4587.56 | 1.93% |
| 2024-12-04 | 13.54 | 13.61 | 0.11 | 0.81% | 13.40 | 14.09 | 67766 | 9334.15 | 3.83% |
| 2024-12-03 | 13.46 | 13.50 | 0.00 | 0.00% | 13.41 | 13.90 | 34180 | 4639.59 | 1.93% |
| 2024-12-02 | 13.07 | 13.50 | 0.43 | 3.29% | 12.89 | 13.85 | 50425 | 6763.17 | 2.85% |
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。
