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