| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.11 | 7.58 | 0.47 | 6.61% | 7.08 | 7.82 | 611288 | 46999.13 | 8.18% |
| 2025-10-09 | 7.09 | 7.11 | 0.03 | 0.42% | 6.99 | 7.19 | 156807 | 11092.43 | 2.10% |
| 2025-09-30 | 7.17 | 7.08 | -0.05 | -0.70% | 7.05 | 7.27 | 173473 | 12321.06 | 2.32% |
| 2025-09-29 | 7.24 | 7.16 | -0.24 | -3.24% | 7.11 | 7.39 | 271638 | 19562.03 | 3.63% |
| 2025-09-26 | 7.47 | 7.40 | -0.13 | -1.73% | 7.33 | 7.85 | 506840 | 38558.25 | 6.78% |
| 2025-09-25 | 7.28 | 7.53 | 0.26 | 3.58% | 7.11 | 7.60 | 488830 | 36205.96 | 6.54% |
| 2025-09-24 | 7.01 | 7.27 | 0.19 | 2.68% | 6.95 | 7.40 | 270545 | 19376.39 | 3.62% |
| 2025-09-23 | 7.18 | 7.08 | -0.16 | -2.21% | 6.92 | 7.23 | 249081 | 17540.32 | 3.33% |
| 2025-09-22 | 7.07 | 7.24 | 0.24 | 3.43% | 6.94 | 7.50 | 473567 | 34112.49 | 6.34% |
| 2025-09-19 | 6.91 | 7.00 | 0.05 | 0.72% | 6.85 | 7.12 | 158916 | 11128.81 | 2.13% |
| 2025-09-18 | 7.17 | 6.95 | -0.21 | -2.93% | 6.85 | 7.28 | 247626 | 17504.04 | 3.31% |
| 2025-09-17 | 7.00 | 7.16 | 0.17 | 2.43% | 7.00 | 7.58 | 330826 | 23768.95 | 4.43% |
| 2025-09-16 | 6.90 | 6.99 | 0.13 | 1.90% | 6.83 | 7.02 | 138758 | 9611.81 | 1.86% |
| 2025-09-15 | 6.97 | 6.86 | -0.11 | -1.58% | 6.84 | 7.03 | 178383 | 12272.98 | 2.39% |
| 2025-09-12 | 7.09 | 6.97 | -0.13 | -1.83% | 6.95 | 7.25 | 257471 | 18127.67 | 3.44% |
| 2025-09-11 | 6.96 | 7.10 | 0.14 | 2.01% | 6.93 | 7.41 | 423351 | 30100.26 | 5.66% |
| 2025-09-10 | 7.00 | 6.96 | -0.30 | -4.13% | 6.80 | 7.23 | 591021 | 41428.03 | 7.91% |
| 2025-09-09 | 6.76 | 7.26 | 0.66 | 10.00% | 6.75 | 7.26 | 414685 | 29255.01 | 5.55% |
| 2025-09-08 | 6.35 | 6.60 | 0.22 | 3.45% | 6.34 | 6.70 | 307607 | 20264.94 | 4.12% |
| 2025-09-05 | 6.14 | 6.38 | 0.24 | 3.91% | 6.10 | 6.46 | 213571 | 13489.20 | 2.86% |
| 2025-09-04 | 6.05 | 6.14 | 0.12 | 1.99% | 5.98 | 6.27 | 123293 | 7569.59 | 1.65% |
| 2025-09-03 | 6.20 | 6.02 | -0.17 | -2.75% | 6.00 | 6.20 | 102191 | 6221.96 | 1.37% |
| 2025-09-02 | 6.16 | 6.19 | -0.02 | -0.32% | 6.07 | 6.26 | 117040 | 7193.90 | 1.57% |
| 2025-09-01 | 6.25 | 6.21 | -0.03 | -0.48% | 6.15 | 6.28 | 95888 | 5958.46 | 1.28% |
| 2025-08-29 | 6.27 | 6.24 | -0.01 | -0.16% | 6.21 | 6.37 | 113642 | 7147.52 | 1.52% |
| 2025-08-28 | 6.25 | 6.25 | 0.01 | 0.16% | 6.08 | 6.36 | 145063 | 9018.61 | 1.94% |
| 2025-08-27 | 6.45 | 6.24 | -0.23 | -3.55% | 6.24 | 6.48 | 144621 | 9229.55 | 1.93% |
| 2025-08-26 | 6.46 | 6.47 | 0.01 | 0.15% | 6.40 | 6.52 | 99740 | 6453.27 | 1.33% |
| 2025-08-25 | 6.53 | 6.46 | -0.08 | -1.22% | 6.42 | 6.53 | 164332 | 10627.24 | 2.20% |
| 2025-08-22 | 6.58 | 6.54 | -0.04 | -0.61% | 6.44 | 6.61 | 159849 | 10380.92 | 2.14% |
| 2025-08-21 | 6.46 | 6.58 | 0.11 | 1.70% | 6.42 | 6.64 | 250815 | 16445.42 | 3.36% |
| 2025-08-20 | 6.37 | 6.47 | 0.11 | 1.73% | 6.36 | 6.49 | 170228 | 10942.68 | 2.28% |
| 2025-08-19 | 6.34 | 6.36 | 0.01 | 0.16% | 6.28 | 6.37 | 114116 | 7224.33 | 1.53% |
| 2025-08-18 | 6.41 | 6.35 | -0.01 | -0.16% | 6.32 | 6.45 | 146031 | 9319.47 | 1.95% |
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。
