| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
