| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 5.21 | 5.09 | -0.17 | -3.23% | 5.06 | 5.25 | 103097 | 5286.18 | 1.38% |
| 2025-03-28 | 5.52 | 5.26 | -0.25 | -4.54% | 5.26 | 5.52 | 126391 | 6750.61 | 1.69% |
| 2025-03-27 | 5.57 | 5.51 | -0.09 | -1.61% | 5.48 | 5.60 | 82762 | 4571.45 | 1.11% |
| 2025-03-26 | 5.41 | 5.60 | 0.21 | 3.90% | 5.39 | 5.64 | 131973 | 7357.12 | 1.77% |
| 2025-03-25 | 5.38 | 5.39 | 0.01 | 0.19% | 5.31 | 5.43 | 60337 | 3242.67 | 0.81% |
| 2025-03-24 | 5.55 | 5.38 | -0.17 | -3.06% | 5.30 | 5.58 | 90305 | 4893.64 | 1.21% |
| 2025-03-21 | 5.55 | 5.55 | -0.02 | -0.36% | 5.51 | 5.62 | 57571 | 3192.63 | 0.77% |
| 2025-03-20 | 5.52 | 5.57 | 0.08 | 1.46% | 5.50 | 5.60 | 65322 | 3625.69 | 0.87% |
| 2025-03-19 | 5.54 | 5.49 | -0.05 | -0.90% | 5.47 | 5.56 | 37480 | 2065.85 | 0.50% |
| 2025-03-18 | 5.52 | 5.54 | 0.03 | 0.54% | 5.51 | 5.57 | 55594 | 3073.64 | 0.74% |
| 2025-03-17 | 5.46 | 5.51 | 0.06 | 1.10% | 5.46 | 5.56 | 78787 | 4354.07 | 1.05% |
| 2025-03-14 | 5.35 | 5.45 | 0.10 | 1.87% | 5.32 | 5.45 | 78750 | 4259.70 | 1.05% |
| 2025-03-13 | 5.39 | 5.35 | -0.06 | -1.11% | 5.26 | 5.41 | 64993 | 3457.78 | 0.87% |
| 2025-03-12 | 5.41 | 5.41 | -0.01 | -0.18% | 5.38 | 5.44 | 56418 | 3053.18 | 0.75% |
| 2025-03-11 | 5.35 | 5.42 | 0.03 | 0.56% | 5.31 | 5.42 | 58014 | 3111.87 | 0.78% |
| 2025-03-10 | 5.32 | 5.39 | 0.07 | 1.32% | 5.30 | 5.40 | 60894 | 3270.69 | 0.81% |
| 2025-03-07 | 5.38 | 5.32 | -0.06 | -1.12% | 5.30 | 5.38 | 55674 | 2964.80 | 0.74% |
| 2025-03-06 | 5.30 | 5.38 | 0.08 | 1.51% | 5.27 | 5.40 | 59848 | 3205.66 | 0.80% |
| 2025-03-05 | 5.39 | 5.30 | -0.08 | -1.49% | 5.22 | 5.39 | 56824 | 2993.83 | 0.76% |
| 2025-03-04 | 5.27 | 5.38 | 0.06 | 1.13% | 5.26 | 5.39 | 47697 | 2549.45 | 0.64% |
| 2025-03-03 | 5.31 | 5.32 | 0.05 | 0.95% | 5.26 | 5.40 | 68626 | 3666.66 | 0.92% |
| 2025-02-28 | 5.38 | 5.27 | -0.12 | -2.23% | 5.27 | 5.40 | 68473 | 3647.38 | 0.92% |
| 2025-02-27 | 5.48 | 5.39 | -0.09 | -1.64% | 5.32 | 5.60 | 108806 | 5922.23 | 1.46% |
| 2025-02-26 | 5.41 | 5.48 | -0.01 | -0.18% | 5.41 | 5.56 | 114951 | 6258.83 | 1.54% |
| 2025-02-25 | 5.50 | 5.49 | -0.05 | -0.90% | 5.43 | 5.62 | 79570 | 4405.26 | 1.06% |
| 2025-02-24 | 5.44 | 5.54 | 0.10 | 1.84% | 5.40 | 5.57 | 85439 | 4693.36 | 1.14% |
| 2025-02-21 | 5.48 | 5.44 | -0.05 | -0.91% | 5.37 | 5.54 | 82974 | 4522.06 | 1.11% |
| 2025-02-20 | 5.43 | 5.49 | 0.02 | 0.37% | 5.40 | 5.54 | 65034 | 3554.67 | 0.87% |
| 2025-02-19 | 5.42 | 5.47 | 0.05 | 0.92% | 5.38 | 5.49 | 84518 | 4589.14 | 1.13% |
| 2025-02-18 | 5.53 | 5.42 | -0.13 | -2.34% | 5.40 | 5.57 | 65390 | 3593.34 | 0.87% |
| 2025-02-17 | 5.53 | 5.55 | 0.02 | 0.36% | 5.50 | 5.59 | 54450 | 3020.57 | 0.73% |
| 2025-02-14 | 5.62 | 5.53 | -0.11 | -1.95% | 5.51 | 5.64 | 77465 | 4311.51 | 1.04% |
| 2025-02-13 | 5.63 | 5.64 | 0.01 | 0.18% | 5.58 | 5.79 | 98482 | 5576.16 | 1.32% |
| 2025-02-12 | 5.64 | 5.63 | -0.02 | -0.35% | 5.56 | 5.69 | 75068 | 4220.53 | 1.00% |
| 2025-02-11 | 5.67 | 5.65 | 0.00 | 0.00% | 5.56 | 5.70 | 81573 | 4580.16 | 1.09% |
| 2025-02-10 | 5.63 | 5.65 | -0.03 | -0.53% | 5.59 | 5.68 | 131518 | 7402.42 | 1.76% |
| 2025-02-07 | 5.50 | 5.68 | 0.19 | 3.46% | 5.47 | 5.74 | 190404 | 10727.22 | 2.55% |
| 2025-02-06 | 5.39 | 5.49 | 0.07 | 1.29% | 5.33 | 5.49 | 89013 | 4825.83 | 1.19% |
| 2025-02-05 | 5.50 | 5.42 | -0.05 | -0.91% | 5.39 | 5.53 | 62155 | 3381.79 | 0.83% |
| 2025-01-27 | 5.42 | 5.47 | 0.07 | 1.30% | 5.39 | 5.60 | 89502 | 4945.06 | 1.20% |
| 2025-01-24 | 5.35 | 5.40 | 0.04 | 0.75% | 5.26 | 5.41 | 83427 | 4451.20 | 1.12% |
| 2025-01-23 | 5.39 | 5.36 | 0.03 | 0.56% | 5.36 | 5.58 | 88792 | 4824.71 | 1.19% |
| 2025-01-22 | 5.40 | 5.33 | -0.07 | -1.30% | 5.30 | 5.44 | 58143 | 3117.60 | 0.78% |
| 2025-01-21 | 5.50 | 5.40 | -0.08 | -1.46% | 5.38 | 5.52 | 58278 | 3157.32 | 0.78% |
| 2025-01-20 | 5.46 | 5.48 | 0.08 | 1.48% | 5.39 | 5.52 | 65577 | 3588.49 | 0.88% |
| 2025-01-17 | 5.39 | 5.40 | -0.03 | -0.55% | 5.36 | 5.44 | 39312 | 2125.69 | 0.53% |
| 2025-01-16 | 5.36 | 5.43 | 0.06 | 1.12% | 5.35 | 5.46 | 58626 | 3171.53 | 0.78% |
| 2025-01-15 | 5.36 | 5.37 | 0.01 | 0.19% | 5.28 | 5.42 | 60913 | 3261.47 | 0.81% |
| 2025-01-14 | 5.11 | 5.36 | 0.24 | 4.69% | 5.11 | 5.36 | 88671 | 4671.72 | 1.19% |
| 2025-01-13 | 5.04 | 5.12 | 0.04 | 0.79% | 4.95 | 5.12 | 59029 | 2983.53 | 0.79% |
| 2025-01-10 | 5.24 | 5.08 | -0.16 | -3.05% | 5.08 | 5.27 | 62112 | 3219.08 | 0.83% |
| 2025-01-09 | 5.18 | 5.24 | 0.05 | 0.96% | 5.14 | 5.27 | 59048 | 3088.06 | 0.79% |
| 2025-01-08 | 5.22 | 5.19 | -0.03 | -0.57% | 5.05 | 5.24 | 73870 | 3810.49 | 0.99% |
| 2025-01-07 | 5.12 | 5.22 | 0.14 | 2.76% | 5.08 | 5.22 | 73242 | 3767.01 | 0.98% |
| 2025-01-06 | 5.02 | 5.08 | 0.04 | 0.79% | 4.88 | 5.18 | 87984 | 4446.92 | 1.18% |
| 2025-01-03 | 5.37 | 5.04 | -0.29 | -5.44% | 5.03 | 5.40 | 108237 | 5585.22 | 1.45% |
| 2025-01-02 | 5.37 | 5.33 | -0.04 | -0.74% | 5.26 | 5.46 | 73627 | 3956.93 | 0.99% |
| 2024-12-31 | 5.45 | 5.37 | -0.08 | -1.47% | 5.36 | 5.52 | 81984 | 4454.87 | 1.10% |
| 2024-12-30 | 5.51 | 5.45 | -0.06 | -1.09% | 5.37 | 5.51 | 100946 | 5477.53 | 1.35% |
| 2024-12-27 | 5.35 | 5.51 | 0.16 | 2.99% | 5.33 | 5.54 | 112799 | 6167.62 | 1.51% |
| 2024-12-26 | 5.36 | 5.35 | -0.01 | -0.19% | 5.33 | 5.40 | 76428 | 4101.74 | 1.02% |
| 2024-12-25 | 5.49 | 5.36 | -0.16 | -2.90% | 5.25 | 5.54 | 130780 | 6980.11 | 1.75% |
| 2024-12-24 | 5.51 | 5.52 | 0.02 | 0.36% | 5.44 | 5.60 | 99442 | 5478.89 | 1.33% |
| 2024-12-23 | 5.85 | 5.50 | -0.38 | -6.46% | 5.49 | 5.86 | 171242 | 9612.72 | 2.29% |
| 2024-12-20 | 5.96 | 5.88 | -0.10 | -1.67% | 5.86 | 6.02 | 148517 | 8804.28 | 1.99% |
| 2024-12-19 | 5.91 | 5.98 | -0.01 | -0.17% | 5.80 | 6.14 | 210767 | 12548.67 | 2.82% |
| 2024-12-18 | 5.91 | 5.99 | 0.08 | 1.35% | 5.76 | 6.07 | 225930 | 13437.67 | 3.02% |
| 2024-12-17 | 6.30 | 5.91 | -0.42 | -6.64% | 5.85 | 6.34 | 242513 | 14599.34 | 3.24% |
| 2024-12-16 | 6.48 | 6.33 | -0.18 | -2.76% | 6.26 | 6.59 | 248795 | 15791.32 | 3.33% |
| 2024-12-13 | 6.86 | 6.51 | -0.21 | -3.13% | 6.43 | 6.86 | 508823 | 33408.67 | 6.81% |
| 2024-12-12 | 6.10 | 6.72 | 0.61 | 9.98% | 6.02 | 6.72 | 439774 | 28421.11 | 5.88% |
| 2024-12-11 | 5.86 | 6.11 | 0.28 | 4.80% | 5.86 | 6.13 | 277665 | 16751.60 | 3.71% |
| 2024-12-10 | 5.97 | 5.83 | -0.04 | -0.68% | 5.80 | 6.04 | 158528 | 9345.37 | 2.12% |
| 2024-12-09 | 5.88 | 5.87 | -0.04 | -0.68% | 5.78 | 5.93 | 120924 | 7072.20 | 1.62% |
| 2024-12-06 | 5.78 | 5.91 | 0.11 | 1.90% | 5.74 | 5.93 | 156271 | 9133.47 | 2.09% |
| 2024-12-05 | 5.78 | 5.80 | -0.01 | -0.17% | 5.72 | 5.83 | 135690 | 7829.89 | 1.82% |
| 2024-12-04 | 6.07 | 5.84 | -0.26 | -4.26% | 5.80 | 6.08 | 238661 | 14119.17 | 3.19% |
| 2024-12-03 | 6.06 | 6.10 | 0.07 | 1.16% | 5.94 | 6.39 | 340054 | 20780.40 | 4.55% |
| 2024-12-02 | 5.94 | 6.03 | 0.09 | 1.52% | 5.88 | 6.12 | 272511 | 16405.48 | 3.65% |
| 2024-11-29 | 5.89 | 5.94 | 0.05 | 0.85% | 5.68 | 6.08 | 321037 | 18788.93 | 4.30% |
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。
