| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 4.65 | 4.60 | -0.07 | -1.50% | 4.58 | 4.76 | 206334 | 9573.33 | 1.54% |
| 2025-05-19 | 4.41 | 4.67 | 0.27 | 6.14% | 4.40 | 4.77 | 297784 | 13756.72 | 2.23% |
| 2025-05-16 | 4.45 | 4.40 | -0.04 | -0.90% | 4.40 | 4.46 | 57874 | 2558.97 | 0.43% |
| 2025-05-15 | 4.48 | 4.44 | -0.04 | -0.89% | 4.43 | 4.50 | 56972 | 2540.47 | 0.43% |
| 2025-05-14 | 4.49 | 4.48 | 0.00 | 0.00% | 4.42 | 4.50 | 62570 | 2789.75 | 0.47% |
| 2025-05-13 | 4.46 | 4.48 | 0.05 | 1.13% | 4.44 | 4.50 | 90478 | 4045.92 | 0.68% |
| 2025-05-12 | 4.44 | 4.43 | 0.01 | 0.23% | 4.40 | 4.46 | 52884 | 2337.97 | 0.40% |
| 2025-05-09 | 4.43 | 4.42 | -0.01 | -0.23% | 4.39 | 4.45 | 57458 | 2539.72 | 0.43% |
| 2025-05-08 | 4.45 | 4.43 | -0.03 | -0.67% | 4.42 | 4.46 | 71713 | 3182.60 | 0.54% |
| 2025-05-07 | 4.51 | 4.46 | -0.03 | -0.67% | 4.43 | 4.55 | 82918 | 3708.68 | 0.62% |
| 2025-05-06 | 4.35 | 4.49 | 0.19 | 4.42% | 4.33 | 4.53 | 154008 | 6853.94 | 1.15% |
| 2025-04-30 | 4.36 | 4.30 | -0.05 | -1.15% | 4.30 | 4.41 | 70506 | 3056.38 | 0.53% |
| 2025-04-29 | 4.32 | 4.35 | 0.05 | 1.16% | 4.29 | 4.37 | 52518 | 2275.07 | 0.39% |
| 2025-04-28 | 4.44 | 4.30 | -0.14 | -3.15% | 4.30 | 4.45 | 69270 | 2999.45 | 0.52% |
| 2025-04-25 | 4.43 | 4.44 | 0.01 | 0.23% | 4.43 | 4.47 | 42299 | 1881.46 | 0.32% |
| 2025-04-24 | 4.41 | 4.43 | 0.01 | 0.23% | 4.39 | 4.46 | 66369 | 2939.63 | 0.50% |
| 2025-04-23 | 4.44 | 4.42 | -0.01 | -0.23% | 4.40 | 4.47 | 70444 | 3118.28 | 0.53% |
| 2025-04-22 | 4.40 | 4.43 | 0.02 | 0.45% | 4.40 | 4.47 | 73936 | 3280.15 | 0.55% |
| 2025-04-21 | 4.31 | 4.41 | 0.10 | 2.32% | 4.28 | 4.45 | 98561 | 4315.78 | 0.74% |
| 2025-04-18 | 4.34 | 4.31 | -0.03 | -0.69% | 4.29 | 4.36 | 45816 | 1976.56 | 0.34% |
| 2025-04-17 | 4.28 | 4.34 | 0.05 | 1.17% | 4.25 | 4.39 | 70720 | 3073.16 | 0.53% |
| 2025-04-16 | 4.33 | 4.29 | -0.04 | -0.92% | 4.23 | 4.35 | 70708 | 3028.25 | 0.53% |
| 2025-04-15 | 4.35 | 4.33 | -0.02 | -0.46% | 4.29 | 4.37 | 68709 | 2974.94 | 0.51% |
| 2025-04-14 | 4.31 | 4.35 | 0.09 | 2.11% | 4.28 | 4.36 | 90611 | 3921.64 | 0.68% |
| 2025-04-11 | 4.30 | 4.26 | -0.01 | -0.23% | 4.25 | 4.30 | 78639 | 3360.73 | 0.59% |
| 2025-04-10 | 4.28 | 4.27 | 0.05 | 1.18% | 4.25 | 4.33 | 101252 | 4341.83 | 0.76% |
| 2025-04-09 | 4.18 | 4.22 | 0.01 | 0.24% | 4.02 | 4.25 | 120002 | 4972.96 | 0.90% |
| 2025-04-08 | 4.12 | 4.21 | 0.09 | 2.18% | 4.12 | 4.26 | 128230 | 5379.69 | 0.96% |
| 2025-04-07 | 4.44 | 4.12 | -0.46 | -10.04% | 4.12 | 4.45 | 172445 | 7278.94 | 1.29% |
| 2025-04-03 | 4.55 | 4.58 | 0.00 | 0.00% | 4.53 | 4.62 | 60611 | 2775.61 | 0.45% |
| 2025-04-02 | 4.59 | 4.58 | 0.01 | 0.22% | 4.54 | 4.61 | 54848 | 2510.70 | 0.41% |
| 2025-04-01 | 4.53 | 4.57 | 0.04 | 0.88% | 4.53 | 4.60 | 74817 | 3416.39 | 0.56% |
| 2025-03-31 | 4.62 | 4.53 | -0.08 | -1.74% | 4.48 | 4.62 | 79132 | 3587.16 | 0.59% |
| 2025-03-28 | 4.70 | 4.61 | -0.08 | -1.71% | 4.59 | 4.70 | 117847 | 5446.90 | 0.88% |
| 2025-03-27 | 4.71 | 4.69 | 0.00 | 0.00% | 4.64 | 4.77 | 107316 | 5049.12 | 0.80% |
| 2025-03-26 | 4.70 | 4.69 | -0.02 | -0.42% | 4.68 | 4.75 | 99260 | 4688.07 | 0.74% |
| 2025-03-25 | 4.68 | 4.71 | 0.04 | 0.86% | 4.62 | 4.72 | 92056 | 4304.26 | 0.69% |
| 2025-03-24 | 4.74 | 4.67 | -0.08 | -1.68% | 4.60 | 4.75 | 121160 | 5647.66 | 0.91% |
| 2025-03-21 | 4.81 | 4.75 | -0.06 | -1.25% | 4.72 | 4.87 | 131016 | 6288.35 | 0.98% |
| 2025-03-20 | 4.83 | 4.81 | -0.01 | -0.21% | 4.81 | 4.87 | 76731 | 3710.63 | 0.57% |
| 2025-03-19 | 4.85 | 4.82 | -0.02 | -0.41% | 4.80 | 4.86 | 77843 | 3759.82 | 0.58% |
| 2025-03-18 | 4.85 | 4.84 | 0.01 | 0.21% | 4.80 | 4.85 | 76117 | 3675.94 | 0.57% |
| 2025-03-17 | 4.85 | 4.83 | 0.01 | 0.21% | 4.80 | 4.86 | 76660 | 3701.10 | 0.57% |
| 2025-03-14 | 4.74 | 4.82 | 0.08 | 1.69% | 4.73 | 4.83 | 91906 | 4405.22 | 0.69% |
| 2025-03-13 | 4.74 | 4.74 | -0.02 | -0.42% | 4.71 | 4.77 | 62405 | 2952.84 | 0.47% |
| 2025-03-12 | 4.81 | 4.76 | -0.05 | -1.04% | 4.74 | 4.84 | 81792 | 3904.15 | 0.61% |
| 2025-03-11 | 4.78 | 4.81 | 0.00 | 0.00% | 4.75 | 4.81 | 61172 | 2923.94 | 0.46% |
| 2025-03-10 | 4.82 | 4.81 | 0.00 | 0.00% | 4.78 | 4.87 | 98935 | 4775.97 | 0.74% |
| 2025-03-07 | 4.74 | 4.81 | 0.09 | 1.91% | 4.69 | 4.84 | 126146 | 6018.51 | 0.94% |
| 2025-03-06 | 4.71 | 4.72 | 0.03 | 0.64% | 4.68 | 4.74 | 69496 | 3275.08 | 0.52% |
| 2025-03-05 | 4.73 | 4.69 | -0.04 | -0.85% | 4.65 | 4.74 | 70465 | 3297.72 | 0.53% |
| 2025-03-04 | 4.74 | 4.73 | -0.03 | -0.63% | 4.70 | 4.75 | 56192 | 2652.79 | 0.42% |
| 2025-03-03 | 4.78 | 4.76 | -0.01 | -0.21% | 4.71 | 4.83 | 93684 | 4463.34 | 0.70% |
| 2025-02-28 | 4.80 | 4.77 | -0.05 | -1.04% | 4.76 | 4.85 | 83456 | 4001.89 | 0.62% |
| 2025-02-27 | 4.72 | 4.82 | 0.09 | 1.90% | 4.69 | 4.82 | 125674 | 5975.67 | 0.94% |
| 2025-02-26 | 4.60 | 4.73 | 0.13 | 2.83% | 4.60 | 4.73 | 124528 | 5839.00 | 0.93% |
| 2025-02-25 | 4.64 | 4.60 | -0.06 | -1.29% | 4.59 | 4.65 | 79688 | 3673.33 | 0.60% |
| 2025-02-24 | 4.60 | 4.66 | 0.04 | 0.87% | 4.58 | 4.68 | 91178 | 4235.10 | 0.68% |
| 2025-02-21 | 4.66 | 4.62 | -0.04 | -0.86% | 4.60 | 4.68 | 97751 | 4513.65 | 0.73% |
| 2025-02-20 | 4.64 | 4.66 | 0.04 | 0.87% | 4.60 | 4.68 | 74085 | 3443.07 | 0.55% |
| 2025-02-19 | 4.61 | 4.62 | -0.01 | -0.22% | 4.59 | 4.64 | 74585 | 3435.61 | 0.56% |
| 2025-02-18 | 4.74 | 4.63 | -0.12 | -2.53% | 4.61 | 4.74 | 107332 | 5005.38 | 0.80% |
| 2025-02-17 | 4.76 | 4.75 | -0.01 | -0.21% | 4.68 | 4.78 | 120323 | 5687.91 | 0.90% |
| 2025-02-14 | 4.77 | 4.76 | 0.00 | 0.00% | 4.73 | 4.79 | 66171 | 3151.40 | 0.49% |
| 2025-02-13 | 4.86 | 4.76 | -0.09 | -1.86% | 4.76 | 4.88 | 163042 | 7820.76 | 1.22% |
| 2025-02-12 | 4.82 | 4.85 | 0.02 | 0.41% | 4.78 | 4.86 | 69311 | 3348.96 | 0.52% |
| 2025-02-11 | 4.87 | 4.83 | -0.03 | -0.62% | 4.75 | 4.91 | 92296 | 4434.62 | 0.69% |
| 2025-02-10 | 4.86 | 4.86 | 0.01 | 0.21% | 4.84 | 4.91 | 71958 | 3504.46 | 0.54% |
| 2025-02-07 | 4.78 | 4.85 | 0.06 | 1.25% | 4.78 | 4.90 | 95428 | 4635.05 | 0.71% |
| 2025-02-06 | 4.73 | 4.79 | 0.05 | 1.05% | 4.68 | 4.79 | 67389 | 3195.10 | 0.50% |
| 2025-02-05 | 4.86 | 4.74 | -0.02 | -0.42% | 4.73 | 4.86 | 76595 | 3663.28 | 0.57% |
| 2025-01-27 | 4.72 | 4.76 | 0.03 | 0.63% | 4.71 | 4.83 | 86286 | 4126.95 | 0.65% |
| 2025-01-24 | 4.73 | 4.73 | -0.03 | -0.63% | 4.69 | 4.79 | 91786 | 4339.74 | 0.69% |
| 2025-01-23 | 4.80 | 4.76 | 0.01 | 0.21% | 4.74 | 4.86 | 70641 | 3380.07 | 0.53% |
| 2025-01-22 | 4.78 | 4.75 | -0.06 | -1.25% | 4.71 | 4.84 | 59975 | 2848.44 | 0.45% |
| 2025-01-21 | 4.89 | 4.81 | -0.04 | -0.82% | 4.79 | 4.94 | 62681 | 3027.71 | 0.47% |
| 2025-01-20 | 4.84 | 4.85 | 0.05 | 1.04% | 4.79 | 4.89 | 49797 | 2417.87 | 0.37% |
| 2025-01-17 | 4.75 | 4.80 | 0.03 | 0.63% | 4.72 | 4.83 | 60320 | 2886.36 | 0.45% |
| 2025-01-16 | 4.77 | 4.77 | 0.02 | 0.42% | 4.72 | 4.84 | 88702 | 4249.37 | 0.66% |
| 2025-01-15 | 4.80 | 4.75 | -0.05 | -1.04% | 4.71 | 4.80 | 69277 | 3285.45 | 0.52% |
博汇纸业(600966)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。
