| 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 | 8.22 | 8.62 | 0.42 | 5.12% | 8.22 | 8.63 | 154401 | 13110.83 | 2.07% |
| 2026-02-02 | 8.30 | 8.20 | -0.15 | -1.80% | 8.20 | 8.45 | 98313 | 8178.17 | 1.32% |
| 2026-01-30 | 8.44 | 8.35 | -0.17 | -2.00% | 8.17 | 8.52 | 119759 | 9979.72 | 1.60% |
| 2026-01-29 | 8.36 | 8.52 | 0.12 | 1.43% | 8.24 | 8.64 | 136470 | 11617.14 | 1.83% |
| 2026-01-28 | 8.69 | 8.40 | -0.30 | -3.45% | 8.38 | 8.70 | 136365 | 11523.59 | 1.82% |
| 2026-01-27 | 8.60 | 8.70 | 0.04 | 0.46% | 8.37 | 8.75 | 134517 | 11530.09 | 1.80% |
| 2026-01-26 | 8.86 | 8.66 | -0.20 | -2.26% | 8.58 | 8.86 | 161640 | 14054.88 | 2.16% |
| 2026-01-23 | 8.51 | 8.86 | 0.36 | 4.24% | 8.44 | 8.97 | 278113 | 24518.38 | 3.72% |
| 2026-01-22 | 8.17 | 8.50 | 0.32 | 3.91% | 8.17 | 8.52 | 131502 | 11043.46 | 1.76% |
| 2026-01-21 | 8.18 | 8.18 | -0.06 | -0.73% | 8.10 | 8.26 | 87246 | 7115.74 | 1.17% |
| 2026-01-20 | 8.35 | 8.24 | -0.05 | -0.60% | 8.07 | 8.35 | 85022 | 6948.43 | 1.14% |
| 2026-01-19 | 8.00 | 8.29 | 0.25 | 3.11% | 7.90 | 8.35 | 111253 | 9079.90 | 1.49% |
| 2026-01-16 | 8.30 | 8.04 | -0.15 | -1.83% | 7.97 | 8.34 | 142451 | 11501.99 | 1.91% |
| 2026-01-15 | 8.30 | 8.19 | -0.16 | -1.92% | 8.10 | 8.54 | 135190 | 11158.62 | 1.81% |
| 2026-01-14 | 8.63 | 8.35 | -0.25 | -2.91% | 8.22 | 8.71 | 190499 | 16067.04 | 2.55% |
| 2026-01-13 | 8.91 | 8.60 | -0.28 | -3.15% | 8.59 | 9.01 | 128943 | 11249.58 | 1.73% |
| 2026-01-12 | 8.59 | 8.88 | 0.31 | 3.62% | 8.59 | 9.15 | 223049 | 19818.04 | 2.98% |
| 2026-01-09 | 8.82 | 8.57 | -0.26 | -2.94% | 8.48 | 8.82 | 179775 | 15517.62 | 2.41% |
| 2026-01-08 | 8.60 | 8.83 | 0.24 | 2.79% | 8.53 | 8.88 | 189779 | 16522.08 | 2.54% |
| 2026-01-07 | 8.49 | 8.59 | 0.19 | 2.26% | 8.44 | 8.75 | 184335 | 15833.99 | 2.47% |
| 2026-01-06 | 8.19 | 8.40 | 0.24 | 2.94% | 8.16 | 8.42 | 120105 | 10019.76 | 1.61% |
| 2026-01-05 | 8.05 | 8.16 | 0.08 | 0.99% | 8.04 | 8.29 | 88781 | 7263.67 | 1.19% |
| 2025-12-31 | 8.05 | 8.08 | 0.03 | 0.37% | 7.93 | 8.28 | 92484 | 7476.96 | 1.24% |
| 2025-12-30 | 8.34 | 8.05 | -0.29 | -3.48% | 8.04 | 8.34 | 101639 | 8270.75 | 1.36% |
| 2025-12-29 | 8.31 | 8.34 | -0.01 | -0.12% | 8.18 | 8.42 | 102776 | 8546.79 | 1.38% |
| 2025-12-26 | 8.49 | 8.35 | -0.12 | -1.42% | 8.33 | 8.57 | 106345 | 8962.31 | 1.42% |
| 2025-12-25 | 8.41 | 8.47 | 0.07 | 0.83% | 8.30 | 8.58 | 151582 | 12831.31 | 2.03% |
| 2025-12-24 | 8.30 | 8.40 | 0.02 | 0.24% | 8.13 | 8.44 | 166290 | 13853.05 | 2.22% |
| 2025-12-23 | 8.15 | 8.38 | 0.29 | 3.58% | 8.14 | 8.59 | 261857 | 22005.62 | 3.50% |
| 2025-12-22 | 8.05 | 8.09 | 0.04 | 0.50% | 8.00 | 8.12 | 57776 | 4659.59 | 0.77% |
| 2025-12-19 | 8.00 | 8.05 | 0.10 | 1.26% | 7.97 | 8.25 | 88410 | 7186.40 | 1.18% |
| 2025-12-18 | 7.97 | 7.95 | -0.02 | -0.25% | 7.84 | 8.08 | 56811 | 4542.01 | 0.76% |
| 2025-12-17 | 8.10 | 7.97 | -0.15 | -1.85% | 7.80 | 8.14 | 101487 | 8037.35 | 1.36% |
| 2025-12-16 | 8.22 | 8.12 | -0.10 | -1.22% | 8.02 | 8.25 | 78233 | 6344.27 | 1.05% |
| 2025-12-15 | 8.00 | 8.22 | 0.19 | 2.37% | 8.00 | 8.25 | 94072 | 7699.98 | 1.26% |
| 2025-12-12 | 8.15 | 8.03 | -0.12 | -1.47% | 7.99 | 8.19 | 82717 | 6679.33 | 1.11% |
| 2025-12-11 | 8.14 | 8.15 | 0.08 | 0.99% | 8.08 | 8.35 | 135735 | 11105.44 | 1.82% |
| 2025-12-10 | 7.95 | 8.07 | 0.09 | 1.13% | 7.93 | 8.11 | 82515 | 6628.67 | 1.10% |
| 2025-12-09 | 8.03 | 7.98 | -0.04 | -0.50% | 7.93 | 8.08 | 54671 | 4369.32 | 0.73% |
| 2025-12-08 | 8.05 | 8.02 | -0.02 | -0.25% | 7.97 | 8.08 | 62881 | 5036.94 | 0.84% |
| 2025-12-05 | 7.89 | 8.04 | 0.16 | 2.03% | 7.80 | 8.10 | 79383 | 6347.01 | 1.06% |
| 2025-12-04 | 8.10 | 7.88 | -0.21 | -2.60% | 7.87 | 8.13 | 96548 | 7677.07 | 1.29% |
| 2025-12-03 | 8.18 | 8.09 | -0.09 | -1.10% | 8.05 | 8.25 | 80405 | 6545.98 | 1.08% |
| 2025-12-02 | 8.20 | 8.18 | -0.02 | -0.24% | 8.05 | 8.21 | 88472 | 7195.74 | 1.18% |
| 2025-12-01 | 8.19 | 8.20 | -0.02 | -0.24% | 8.15 | 8.27 | 83639 | 6854.74 | 1.12% |
| 2025-11-28 | 8.10 | 8.22 | 0.09 | 1.11% | 8.05 | 8.26 | 98604 | 8074.73 | 1.32% |
| 2025-11-27 | 8.19 | 8.13 | -0.01 | -0.12% | 8.09 | 8.24 | 86805 | 7084.79 | 1.16% |
| 2025-11-26 | 8.20 | 8.14 | -0.11 | -1.33% | 8.10 | 8.31 | 99465 | 8134.65 | 1.33% |
| 2025-11-25 | 8.30 | 8.25 | -0.14 | -1.67% | 8.01 | 8.38 | 290287 | 23771.20 | 3.88% |
| 2025-11-24 | 8.65 | 8.39 | -0.21 | -2.44% | 8.26 | 8.71 | 177361 | 14897.27 | 2.37% |
| 2025-11-21 | 8.65 | 8.60 | -0.18 | -2.05% | 8.33 | 8.92 | 234092 | 20272.85 | 3.13% |
| 2025-11-20 | 9.00 | 8.78 | -0.08 | -0.90% | 8.70 | 9.10 | 174880 | 15556.78 | 2.34% |
| 2025-11-19 | 9.19 | 8.86 | -0.42 | -4.53% | 8.63 | 9.60 | 255273 | 23006.17 | 3.42% |
| 2025-11-18 | 9.23 | 9.28 | 0.10 | 1.09% | 9.06 | 9.64 | 280449 | 25992.27 | 3.75% |
| 2025-11-17 | 9.40 | 9.18 | -0.26 | -2.75% | 9.11 | 9.41 | 237202 | 21833.45 | 3.17% |
| 2025-11-14 | 9.46 | 9.44 | -0.16 | -1.67% | 9.08 | 9.86 | 462145 | 43602.29 | 6.18% |
| 2025-11-13 | 9.54 | 9.60 | -0.20 | -2.04% | 9.30 | 9.72 | 472401 | 44749.18 | 6.32% |
| 2025-11-12 | 9.40 | 9.80 | 0.63 | 6.87% | 9.03 | 10.09 | 718644 | 68661.00 | 9.62% |
| 2025-11-11 | 9.51 | 9.17 | -0.19 | -2.03% | 9.00 | 9.55 | 497290 | 45543.80 | 6.65% |
| 2025-11-10 | 8.65 | 9.36 | 0.85 | 9.99% | 8.58 | 9.36 | 500711 | 45767.51 | 6.70% |
| 2025-11-07 | 8.30 | 8.51 | 0.19 | 2.28% | 8.29 | 8.67 | 290076 | 24598.61 | 3.88% |
| 2025-11-06 | 8.26 | 8.32 | -0.02 | -0.24% | 8.23 | 8.34 | 103648 | 8581.99 | 1.39% |
| 2025-11-05 | 8.22 | 8.34 | -0.02 | -0.24% | 8.15 | 8.38 | 139807 | 11566.80 | 1.87% |
| 2025-11-04 | 8.38 | 8.36 | -0.10 | -1.18% | 8.27 | 8.56 | 173255 | 14556.36 | 2.32% |
| 2025-11-03 | 8.50 | 8.46 | 0.00 | 0.00% | 8.22 | 8.54 | 221257 | 18584.64 | 2.96% |
| 2025-10-31 | 8.24 | 8.46 | 0.17 | 2.05% | 8.21 | 8.57 | 277132 | 23430.30 | 3.71% |
| 2025-10-30 | 8.21 | 8.29 | 0.08 | 0.97% | 8.05 | 8.46 | 363094 | 29925.87 | 4.86% |
| 2025-10-29 | 7.76 | 8.21 | 0.48 | 6.21% | 7.76 | 8.50 | 489513 | 40172.09 | 6.55% |
| 2025-10-28 | 7.85 | 7.73 | -0.18 | -2.28% | 7.66 | 7.94 | 221082 | 17158.81 | 2.96% |
| 2025-10-27 | 7.85 | 7.91 | 0.06 | 0.76% | 7.82 | 7.97 | 199223 | 15712.16 | 2.67% |
| 2025-10-24 | 7.83 | 7.85 | 0.03 | 0.38% | 7.73 | 7.97 | 218032 | 17044.98 | 2.92% |
| 2025-10-23 | 7.84 | 7.82 | -0.06 | -0.76% | 7.56 | 7.94 | 283633 | 21982.85 | 3.79% |
| 2025-10-22 | 8.02 | 7.88 | -0.21 | -2.60% | 7.86 | 8.13 | 292454 | 23218.03 | 3.91% |
| 2025-10-21 | 7.88 | 8.09 | 0.14 | 1.76% | 7.66 | 8.15 | 411923 | 33085.72 | 5.51% |
| 2025-10-20 | 8.09 | 7.95 | -0.08 | -1.00% | 7.85 | 8.69 | 450679 | 36706.58 | 6.03% |
| 2025-10-17 | 8.61 | 8.03 | -0.79 | -8.96% | 7.97 | 8.68 | 572558 | 47018.09 | 7.66% |
| 2025-10-16 | 9.20 | 8.82 | -0.22 | -2.43% | 8.30 | 9.29 | 975384 | 85050.01 | 13.05% |
| 2025-10-15 | 8.99 | 9.04 | 0.82 | 9.98% | 8.41 | 9.04 | 303739 | 26972.05 | 4.06% |
| 2025-10-14 | 7.66 | 8.22 | 0.75 | 10.04% | 7.60 | 8.22 | 151750 | 12312.32 | 2.03% |
| 2025-10-13 | 7.23 | 7.47 | -0.11 | -1.45% | 7.16 | 7.73 | 476326 | 35817.00 | 6.37% |
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。
