| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.50 | 17.97 | 0.83 | 4.84% | 17.25 | 17.97 | 46498 | 8203.11 | 2.63% |
| 2026-03-23 | 18.18 | 17.14 | -1.26 | -6.85% | 17.03 | 18.20 | 43339 | 7608.86 | 2.45% |
| 2026-03-20 | 18.68 | 18.40 | -0.36 | -1.92% | 18.36 | 19.06 | 29410 | 5472.22 | 1.66% |
| 2026-03-19 | 19.06 | 18.76 | -0.47 | -2.44% | 18.67 | 19.18 | 21391 | 4037.37 | 1.21% |
| 2026-03-18 | 19.52 | 19.23 | -0.28 | -1.44% | 18.90 | 19.52 | 29099 | 5554.03 | 1.64% |
| 2026-03-17 | 19.20 | 19.51 | 0.32 | 1.67% | 19.08 | 19.65 | 39287 | 7615.53 | 2.22% |
| 2026-03-16 | 19.05 | 19.19 | 0.13 | 0.68% | 18.94 | 19.34 | 19224 | 3676.02 | 1.09% |
| 2026-03-13 | 19.10 | 19.06 | -0.07 | -0.37% | 19.01 | 19.35 | 17137 | 3287.65 | 0.97% |
| 2026-03-12 | 19.50 | 19.13 | -0.41 | -2.10% | 19.12 | 19.54 | 21354 | 4106.70 | 1.21% |
| 2026-03-11 | 19.74 | 19.54 | -0.24 | -1.21% | 19.48 | 19.91 | 19513 | 3822.86 | 1.10% |
| 2026-03-10 | 19.51 | 19.78 | 0.28 | 1.44% | 19.51 | 19.90 | 20133 | 3977.52 | 1.14% |
| 2026-03-09 | 19.53 | 19.50 | -0.29 | -1.47% | 19.15 | 19.68 | 29110 | 5635.58 | 1.65% |
| 2026-03-06 | 19.50 | 19.79 | 0.19 | 0.97% | 19.39 | 19.84 | 23811 | 4690.03 | 1.35% |
| 2026-03-05 | 19.35 | 19.60 | 0.50 | 2.62% | 19.32 | 20.33 | 43169 | 8568.50 | 2.44% |
| 2026-03-04 | 19.10 | 19.10 | -0.25 | -1.29% | 18.86 | 19.37 | 23924 | 4573.57 | 1.35% |
| 2026-03-03 | 20.26 | 19.35 | -0.96 | -4.73% | 19.35 | 20.37 | 48249 | 9565.36 | 2.73% |
| 2026-03-02 | 20.44 | 20.31 | -0.46 | -2.21% | 19.86 | 20.65 | 57337 | 11582.38 | 3.24% |
| 2026-02-27 | 20.91 | 20.77 | -0.21 | -1.00% | 20.68 | 20.91 | 22575 | 4683.24 | 1.28% |
| 2026-02-26 | 20.94 | 20.98 | 0.08 | 0.38% | 20.75 | 21.11 | 29491 | 6163.27 | 1.67% |
| 2026-02-25 | 20.66 | 20.90 | 0.22 | 1.06% | 20.66 | 21.26 | 37731 | 7929.52 | 2.13% |
| 2026-02-24 | 20.64 | 20.68 | 0.24 | 1.17% | 20.19 | 20.68 | 30915 | 6337.07 | 1.75% |
| 2026-02-13 | 20.33 | 20.44 | 0.03 | 0.15% | 20.31 | 20.97 | 35959 | 7420.41 | 2.03% |
| 2026-02-12 | 20.75 | 20.41 | -0.32 | -1.54% | 20.40 | 21.29 | 51918 | 10835.25 | 2.93% |
| 2026-02-11 | 20.62 | 20.73 | 0.12 | 0.58% | 20.45 | 20.87 | 23201 | 4799.34 | 1.31% |
| 2026-02-10 | 20.61 | 20.61 | 0.00 | 0.00% | 20.51 | 20.82 | 19428 | 4016.76 | 1.10% |
| 2026-02-09 | 20.65 | 20.61 | 0.09 | 0.44% | 20.50 | 20.75 | 18537 | 3810.34 | 1.05% |
| 2026-02-06 | 20.39 | 20.52 | 0.04 | 0.20% | 20.30 | 20.68 | 21707 | 4458.45 | 1.23% |
| 2026-02-05 | 20.46 | 20.48 | 0.02 | 0.10% | 20.34 | 20.88 | 26731 | 5515.19 | 1.51% |
| 2026-02-04 | 20.38 | 20.46 | 0.06 | 0.29% | 20.20 | 20.55 | 21757 | 4436.43 | 1.23% |
| 2026-02-03 | 20.30 | 20.40 | 0.10 | 0.49% | 20.15 | 20.49 | 24166 | 4912.65 | 1.37% |
| 2026-02-02 | 21.08 | 20.30 | -0.82 | -3.88% | 20.26 | 21.08 | 43559 | 8967.80 | 2.46% |
| 2026-01-30 | 20.70 | 21.12 | 0.46 | 2.23% | 20.50 | 21.39 | 58978 | 12426.34 | 3.33% |
| 2026-01-29 | 20.29 | 20.66 | 0.34 | 1.67% | 20.20 | 20.95 | 40945 | 8469.82 | 2.31% |
| 2026-01-28 | 20.52 | 20.32 | -0.21 | -1.02% | 20.29 | 20.76 | 24706 | 5045.71 | 1.40% |
| 2026-01-27 | 20.90 | 20.53 | -0.42 | -2.00% | 20.20 | 20.90 | 35528 | 7280.24 | 2.01% |
| 2026-01-26 | 21.28 | 20.95 | -0.35 | -1.64% | 20.76 | 21.30 | 35625 | 7464.76 | 2.01% |
| 2026-01-23 | 21.31 | 21.30 | -0.08 | -0.37% | 21.16 | 21.39 | 35049 | 7452.02 | 1.98% |
| 2026-01-22 | 21.18 | 21.38 | 0.10 | 0.47% | 21.08 | 21.58 | 50117 | 10687.15 | 2.83% |
| 2026-01-21 | 20.79 | 21.28 | 0.49 | 2.36% | 20.63 | 21.34 | 56365 | 11880.25 | 3.19% |
| 2026-01-20 | 20.98 | 20.79 | -0.19 | -0.91% | 20.70 | 20.99 | 26923 | 5605.10 | 1.52% |
| 2026-01-19 | 20.67 | 20.98 | 0.30 | 1.45% | 20.56 | 21.04 | 38643 | 8064.69 | 2.18% |
| 2026-01-16 | 20.80 | 20.68 | -0.06 | -0.29% | 20.55 | 20.82 | 24351 | 5033.14 | 1.38% |
| 2026-01-15 | 20.74 | 20.74 | 0.01 | 0.05% | 20.66 | 20.97 | 30252 | 6283.82 | 1.71% |
| 2026-01-14 | 20.94 | 20.73 | -0.12 | -0.58% | 20.63 | 21.06 | 47376 | 9862.79 | 2.68% |
| 2026-01-13 | 21.25 | 20.85 | -0.40 | -1.88% | 20.72 | 21.29 | 52927 | 11123.57 | 2.99% |
| 2026-01-12 | 21.19 | 21.25 | 0.06 | 0.28% | 21.08 | 21.30 | 43653 | 9248.65 | 2.47% |
| 2026-01-09 | 21.20 | 21.19 | 0.01 | 0.05% | 20.90 | 21.26 | 45086 | 9504.31 | 2.55% |
| 2026-01-08 | 21.01 | 21.18 | 0.09 | 0.43% | 20.95 | 21.26 | 30120 | 6370.86 | 1.70% |
| 2026-01-07 | 21.29 | 21.09 | -0.11 | -0.52% | 21.03 | 21.33 | 36333 | 7679.55 | 2.05% |
| 2026-01-06 | 21.15 | 21.20 | 0.14 | 0.66% | 20.96 | 21.25 | 38451 | 8130.64 | 2.17% |
| 2026-01-05 | 21.08 | 21.06 | -0.04 | -0.19% | 20.90 | 21.14 | 35928 | 7554.97 | 2.03% |
| 2025-12-31 | 21.71 | 21.10 | -0.74 | -3.39% | 20.90 | 21.92 | 57297 | 12122.98 | 3.24% |
| 2025-12-30 | 22.18 | 21.84 | -0.43 | -1.93% | 21.79 | 22.24 | 52433 | 11498.97 | 2.96% |
| 2025-12-29 | 22.50 | 22.27 | -0.25 | -1.11% | 22.15 | 22.66 | 58272 | 13054.34 | 3.29% |
| 2025-12-26 | 23.41 | 22.52 | -0.89 | -3.80% | 22.47 | 23.76 | 129862 | 29736.21 | 7.34% |
| 2025-12-25 | 21.28 | 23.41 | 2.13 | 10.01% | 21.23 | 23.41 | 122430 | 27670.02 | 6.92% |
| 2025-12-24 | 20.68 | 21.28 | 0.50 | 2.41% | 20.58 | 21.42 | 33917 | 7174.30 | 1.92% |
| 2025-12-23 | 21.12 | 20.78 | -0.22 | -1.05% | 20.65 | 21.12 | 18900 | 3930.31 | 1.07% |
| 2025-12-22 | 21.10 | 21.00 | -0.05 | -0.24% | 20.93 | 21.17 | 16088 | 3385.47 | 0.91% |
| 2025-12-19 | 20.88 | 21.05 | 0.18 | 0.86% | 20.70 | 21.24 | 17685 | 3717.98 | 1.00% |
| 2025-12-18 | 20.62 | 20.87 | 0.13 | 0.63% | 20.58 | 20.94 | 20507 | 4275.24 | 1.16% |
| 2025-12-17 | 20.55 | 20.74 | 0.21 | 1.02% | 20.38 | 20.86 | 24622 | 5076.47 | 1.39% |
| 2025-12-16 | 21.08 | 20.53 | -0.39 | -1.86% | 20.52 | 21.08 | 18252 | 3767.56 | 1.03% |
| 2025-12-15 | 21.25 | 20.92 | -0.33 | -1.55% | 20.88 | 21.35 | 19761 | 4168.55 | 1.12% |
| 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% |
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。
