| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 6.41 | 6.35 | -0.01 | -0.16% | 6.32 | 6.45 | 146031 | 9319.47 | 1.95% |
| 2025-08-15 | 6.24 | 6.36 | 0.10 | 1.60% | 6.22 | 6.40 | 111028 | 7057.04 | 1.49% |
| 2025-08-14 | 6.43 | 6.26 | -0.14 | -2.19% | 6.25 | 6.50 | 160968 | 10285.34 | 2.15% |
| 2025-08-13 | 6.40 | 6.40 | 0.02 | 0.31% | 6.33 | 6.47 | 108150 | 6905.32 | 1.45% |
| 2025-08-12 | 6.40 | 6.38 | -0.03 | -0.47% | 6.31 | 6.41 | 100012 | 6354.50 | 1.34% |
| 2025-08-11 | 6.30 | 6.41 | 0.14 | 2.23% | 6.29 | 6.48 | 149846 | 9593.60 | 2.00% |
| 2025-08-08 | 6.24 | 6.27 | 0.02 | 0.32% | 6.22 | 6.30 | 92978 | 5827.97 | 1.24% |
| 2025-08-07 | 6.28 | 6.25 | -0.04 | -0.64% | 6.23 | 6.31 | 116546 | 7299.86 | 1.56% |
| 2025-08-06 | 6.32 | 6.29 | -0.07 | -1.10% | 6.26 | 6.36 | 114714 | 7204.75 | 1.53% |
| 2025-08-05 | 6.29 | 6.36 | 0.07 | 1.11% | 6.28 | 6.64 | 163841 | 10481.31 | 2.19% |
| 2025-08-04 | 6.26 | 6.29 | -0.03 | -0.47% | 6.17 | 6.31 | 92709 | 5808.25 | 1.24% |
| 2025-08-01 | 6.30 | 6.32 | 0.02 | 0.32% | 6.25 | 6.37 | 117420 | 7408.29 | 1.57% |
| 2025-07-31 | 6.45 | 6.30 | -0.20 | -3.08% | 6.26 | 6.51 | 186445 | 11852.02 | 2.49% |
| 2025-07-30 | 6.59 | 6.50 | -0.06 | -0.91% | 6.41 | 6.59 | 192974 | 12505.30 | 2.58% |
| 2025-07-29 | 6.66 | 6.56 | -0.10 | -1.50% | 6.49 | 6.71 | 169794 | 11121.93 | 2.27% |
| 2025-07-28 | 6.60 | 6.66 | -0.14 | -2.06% | 6.48 | 6.70 | 231611 | 15316.27 | 3.10% |
| 2025-07-25 | 6.96 | 6.80 | -0.17 | -2.44% | 6.76 | 7.01 | 327757 | 22538.33 | 4.39% |
| 2025-07-24 | 6.59 | 6.97 | 0.29 | 4.34% | 6.56 | 7.24 | 487317 | 33441.58 | 6.52% |
| 2025-07-23 | 6.88 | 6.68 | -0.17 | -2.48% | 6.67 | 6.97 | 334555 | 22696.23 | 4.48% |
| 2025-07-22 | 6.62 | 6.85 | 0.20 | 3.01% | 6.58 | 6.88 | 369435 | 24784.70 | 4.94% |
| 2025-07-21 | 6.40 | 6.65 | 0.14 | 2.15% | 6.35 | 6.75 | 294234 | 19413.24 | 3.94% |
| 2025-07-18 | 6.60 | 6.51 | -0.08 | -1.21% | 6.46 | 6.64 | 206564 | 13451.93 | 2.76% |
| 2025-07-17 | 6.69 | 6.59 | -0.06 | -0.90% | 6.58 | 6.73 | 217507 | 14406.62 | 2.91% |
| 2025-07-16 | 6.70 | 6.65 | -0.02 | -0.30% | 6.58 | 6.73 | 254561 | 16896.99 | 3.41% |
| 2025-07-15 | 6.96 | 6.67 | -0.28 | -4.03% | 6.56 | 6.99 | 435266 | 29301.13 | 5.82% |
| 2025-07-14 | 7.05 | 6.95 | -0.16 | -2.25% | 6.89 | 7.30 | 574848 | 40738.06 | 7.69% |
| 2025-07-11 | 6.97 | 7.11 | 0.14 | 2.01% | 6.71 | 7.21 | 758577 | 53058.41 | 10.15% |
| 2025-07-10 | 6.90 | 6.97 | -0.01 | -0.14% | 6.66 | 7.05 | 620417 | 42565.64 | 8.30% |
| 2025-07-09 | 6.90 | 6.98 | -0.11 | -1.55% | 6.73 | 7.21 | 759636 | 52755.47 | 10.16% |
| 2025-07-08 | 6.60 | 7.09 | 0.32 | 4.73% | 6.46 | 7.24 | 972081 | 67330.58 | 13.01% |
| 2025-07-07 | 6.30 | 6.77 | 0.18 | 2.73% | 6.15 | 6.91 | 857614 | 56607.09 | 11.47% |
| 2025-07-04 | 7.39 | 6.59 | -0.47 | -6.66% | 6.45 | 7.77 | 1253871 | 89943.70 | 16.78% |
| 2025-07-03 | 7.06 | 7.06 | 0.64 | 9.97% | 6.44 | 7.06 | 737813 | 51692.06 | 9.87% |
| 2025-07-02 | 5.84 | 6.42 | 0.58 | 9.93% | 5.84 | 6.42 | 231139 | 14570.09 | 3.09% |
| 2025-07-01 | 5.78 | 5.84 | 0.03 | 0.52% | 5.70 | 5.87 | 108571 | 6289.81 | 1.45% |
| 2025-06-30 | 5.76 | 5.82 | 0.08 | 1.39% | 5.71 | 5.95 | 88670 | 5127.38 | 1.19% |
| 2025-06-27 | 5.71 | 5.74 | 0.03 | 0.53% | 5.68 | 5.76 | 55613 | 3182.01 | 0.74% |
| 2025-06-26 | 5.75 | 5.71 | -0.05 | -0.87% | 5.66 | 5.78 | 67462 | 3854.75 | 0.90% |
| 2025-06-25 | 5.76 | 5.76 | 0.00 | 0.00% | 5.70 | 5.80 | 57102 | 3285.02 | 0.76% |
| 2025-06-24 | 5.64 | 5.76 | 0.12 | 2.13% | 5.62 | 5.79 | 63663 | 3641.80 | 0.85% |
| 2025-06-23 | 5.61 | 5.64 | -0.02 | -0.35% | 5.59 | 5.68 | 52518 | 2957.45 | 0.70% |
| 2025-06-20 | 5.66 | 5.66 | 0.01 | 0.18% | 5.60 | 5.71 | 47262 | 2674.03 | 0.63% |
| 2025-06-19 | 5.73 | 5.65 | -0.07 | -1.22% | 5.63 | 5.79 | 43143 | 2457.05 | 0.58% |
| 2025-06-18 | 5.79 | 5.72 | -0.11 | -1.89% | 5.69 | 5.84 | 50985 | 2923.39 | 0.68% |
| 2025-06-17 | 5.83 | 5.83 | -0.05 | -0.85% | 5.79 | 5.91 | 43803 | 2553.79 | 0.59% |
| 2025-06-16 | 5.80 | 5.88 | 0.03 | 0.51% | 5.80 | 5.92 | 46408 | 2728.03 | 0.62% |
| 2025-06-13 | 5.90 | 5.85 | -0.10 | -1.68% | 5.84 | 5.95 | 69816 | 4106.84 | 0.93% |
| 2025-06-12 | 5.98 | 5.95 | -0.02 | -0.34% | 5.91 | 6.04 | 65904 | 3930.08 | 0.88% |
| 2025-06-11 | 6.00 | 5.97 | -0.03 | -0.50% | 5.95 | 6.06 | 70879 | 4243.96 | 0.95% |
| 2025-06-10 | 6.11 | 6.00 | -0.13 | -2.12% | 5.94 | 6.19 | 90651 | 5453.03 | 1.21% |
| 2025-06-09 | 6.10 | 6.13 | 0.03 | 0.49% | 5.95 | 6.18 | 108298 | 6577.52 | 1.45% |
| 2025-06-06 | 6.08 | 6.10 | 0.02 | 0.33% | 6.04 | 6.20 | 89561 | 5463.31 | 1.20% |
| 2025-06-05 | 5.98 | 6.08 | 0.11 | 1.84% | 5.93 | 6.13 | 142603 | 8582.58 | 1.91% |
| 2025-06-04 | 5.89 | 5.97 | 0.08 | 1.36% | 5.89 | 6.01 | 113411 | 6750.18 | 1.52% |
| 2025-06-03 | 5.75 | 5.89 | 0.14 | 2.43% | 5.71 | 6.03 | 152100 | 8970.21 | 2.04% |
| 2025-05-30 | 5.74 | 5.75 | 0.05 | 0.88% | 5.63 | 5.80 | 162409 | 9277.79 | 2.17% |
| 2025-05-29 | 5.54 | 5.70 | 0.15 | 2.70% | 5.54 | 5.79 | 141556 | 8039.22 | 1.89% |
| 2025-05-28 | 5.52 | 5.55 | 0.03 | 0.54% | 5.49 | 5.57 | 81823 | 4521.75 | 1.09% |
| 2025-05-27 | 5.60 | 5.52 | -0.08 | -1.43% | 5.50 | 5.69 | 167264 | 9330.84 | 2.24% |
| 2025-05-26 | 5.51 | 5.60 | 0.06 | 1.08% | 5.46 | 5.62 | 116934 | 6488.42 | 1.56% |
| 2025-05-23 | 5.48 | 5.54 | 0.04 | 0.73% | 5.46 | 5.60 | 127967 | 7067.16 | 1.71% |
| 2025-05-22 | 5.50 | 5.50 | 0.00 | 0.00% | 5.46 | 5.55 | 61259 | 3372.43 | 0.82% |
| 2025-05-21 | 5.54 | 5.50 | -0.05 | -0.90% | 5.46 | 5.56 | 93362 | 5141.86 | 1.25% |
| 2025-05-20 | 5.44 | 5.55 | 0.11 | 2.02% | 5.37 | 5.57 | 138702 | 7600.76 | 1.86% |
| 2025-05-19 | 5.39 | 5.44 | 0.04 | 0.74% | 5.36 | 5.47 | 115181 | 6246.96 | 1.54% |
| 2025-05-16 | 5.24 | 5.40 | 0.15 | 2.86% | 5.23 | 5.41 | 105124 | 5602.45 | 1.41% |
| 2025-05-15 | 5.29 | 5.25 | -0.03 | -0.57% | 5.23 | 5.31 | 59804 | 3147.07 | 0.80% |
| 2025-05-14 | 5.28 | 5.28 | -0.01 | -0.19% | 5.22 | 5.44 | 88013 | 4656.67 | 1.18% |
| 2025-05-13 | 5.32 | 5.29 | 0.01 | 0.19% | 5.26 | 5.34 | 41562 | 2200.75 | 0.56% |
| 2025-05-12 | 5.32 | 5.28 | -0.03 | -0.56% | 5.24 | 5.34 | 55695 | 2935.99 | 0.75% |
| 2025-05-09 | 5.36 | 5.31 | -0.03 | -0.56% | 5.28 | 5.36 | 40926 | 2174.73 | 0.55% |
| 2025-05-08 | 5.34 | 5.34 | 0.00 | 0.00% | 5.30 | 5.36 | 39663 | 2116.25 | 0.53% |
| 2025-05-07 | 5.33 | 5.34 | 0.03 | 0.56% | 5.28 | 5.36 | 56858 | 3026.54 | 0.76% |
| 2025-05-06 | 5.22 | 5.31 | 0.15 | 2.91% | 5.16 | 5.31 | 78210 | 4121.44 | 1.05% |
| 2025-04-30 | 5.22 | 5.16 | 0.01 | 0.19% | 5.15 | 5.26 | 62968 | 3282.77 | 0.84% |
| 2025-04-29 | 5.05 | 5.15 | 0.07 | 1.38% | 5.04 | 5.18 | 48085 | 2471.65 | 0.64% |
| 2025-04-28 | 5.15 | 5.08 | -0.08 | -1.55% | 5.03 | 5.18 | 49011 | 2484.61 | 0.66% |
| 2025-04-25 | 5.15 | 5.16 | 0.04 | 0.78% | 5.11 | 5.20 | 42726 | 2207.62 | 0.57% |
| 2025-04-24 | 5.15 | 5.12 | -0.03 | -0.58% | 5.08 | 5.17 | 55712 | 2859.76 | 0.75% |
| 2025-04-23 | 5.12 | 5.15 | 0.01 | 0.19% | 5.11 | 5.17 | 44721 | 2298.58 | 0.60% |
耀皮玻璃(600819)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。
