| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.89 | 5.87 | -0.05 | -0.84% | 5.82 | 5.99 | 258701 | 15326.03 | 1.94% |
| 2025-12-11 | 6.00 | 5.92 | -0.08 | -1.33% | 5.89 | 6.07 | 138932 | 8279.55 | 1.04% |
| 2025-12-10 | 5.90 | 6.00 | 0.03 | 0.50% | 5.90 | 6.04 | 145507 | 8723.87 | 1.09% |
| 2025-12-09 | 6.00 | 5.97 | -0.02 | -0.33% | 5.85 | 6.06 | 232290 | 13775.44 | 1.74% |
| 2025-12-08 | 6.23 | 5.99 | -0.25 | -4.01% | 5.84 | 6.24 | 409925 | 24553.58 | 3.07% |
| 2025-12-05 | 6.28 | 6.24 | -0.03 | -0.48% | 6.10 | 6.32 | 218476 | 13559.88 | 1.63% |
| 2025-12-04 | 6.24 | 6.27 | 0.04 | 0.64% | 6.16 | 6.31 | 168277 | 10496.48 | 1.26% |
| 2025-12-03 | 6.25 | 6.23 | 0.01 | 0.16% | 6.19 | 6.33 | 189227 | 11825.52 | 1.42% |
| 2025-12-02 | 6.46 | 6.22 | -0.22 | -3.42% | 6.18 | 6.46 | 279755 | 17521.60 | 2.09% |
| 2025-12-01 | 6.35 | 6.44 | 0.09 | 1.42% | 6.27 | 6.49 | 302415 | 19305.07 | 2.26% |
| 2025-11-28 | 6.30 | 6.35 | 0.00 | 0.00% | 6.15 | 6.39 | 403293 | 25329.92 | 3.02% |
| 2025-11-27 | 6.06 | 6.35 | 0.31 | 5.13% | 6.04 | 6.38 | 474194 | 29668.21 | 3.55% |
| 2025-11-26 | 6.09 | 6.04 | 0.00 | 0.00% | 5.86 | 6.10 | 247505 | 14777.50 | 1.85% |
| 2025-11-25 | 5.89 | 6.04 | 0.15 | 2.55% | 5.85 | 6.17 | 338091 | 20470.28 | 2.53% |
| 2025-11-24 | 5.74 | 5.89 | 0.21 | 3.70% | 5.70 | 5.94 | 270556 | 15799.17 | 2.02% |
| 2025-11-21 | 5.93 | 5.68 | -0.24 | -4.05% | 5.65 | 5.93 | 216703 | 12427.41 | 1.62% |
| 2025-11-20 | 5.79 | 5.92 | 0.13 | 2.25% | 5.71 | 5.97 | 275100 | 16108.44 | 2.06% |
| 2025-11-19 | 5.80 | 5.79 | 0.02 | 0.35% | 5.71 | 5.89 | 170749 | 9862.79 | 1.28% |
| 2025-11-18 | 5.94 | 5.77 | -0.16 | -2.70% | 5.70 | 5.96 | 286721 | 16576.13 | 2.14% |
| 2025-11-17 | 5.92 | 5.93 | -0.01 | -0.17% | 5.89 | 6.05 | 259309 | 15496.33 | 1.94% |
| 2025-11-14 | 6.05 | 5.94 | -0.19 | -3.10% | 5.93 | 6.20 | 367369 | 22113.59 | 2.75% |
| 2025-11-13 | 5.89 | 6.13 | 0.21 | 3.55% | 5.79 | 6.18 | 500117 | 30120.85 | 3.74% |
| 2025-11-12 | 5.67 | 5.92 | 0.19 | 3.32% | 5.65 | 5.94 | 419393 | 24362.53 | 3.14% |
| 2025-11-11 | 5.70 | 5.73 | 0.03 | 0.53% | 5.65 | 5.89 | 367576 | 21204.54 | 2.75% |
| 2025-11-10 | 5.59 | 5.70 | 0.11 | 1.97% | 5.57 | 5.73 | 375454 | 21283.09 | 2.81% |
| 2025-11-07 | 5.80 | 5.59 | -0.15 | -2.61% | 5.55 | 5.81 | 610662 | 34409.57 | 4.57% |
| 2025-11-06 | 5.23 | 5.74 | 0.52 | 9.96% | 5.19 | 5.74 | 533164 | 29589.51 | 3.99% |
| 2025-11-05 | 5.18 | 5.22 | 0.00 | 0.00% | 5.16 | 5.24 | 153646 | 8009.83 | 1.15% |
| 2025-11-04 | 5.17 | 5.22 | 0.08 | 1.56% | 5.12 | 5.26 | 219089 | 11402.04 | 1.64% |
| 2025-11-03 | 5.03 | 5.14 | 0.15 | 3.01% | 5.01 | 5.18 | 282262 | 14458.06 | 2.11% |
| 2025-10-31 | 4.95 | 4.99 | 0.04 | 0.81% | 4.92 | 5.03 | 172723 | 8604.02 | 1.29% |
| 2025-10-30 | 4.94 | 4.95 | 0.04 | 0.81% | 4.87 | 4.99 | 151858 | 7494.98 | 1.14% |
| 2025-10-29 | 4.94 | 4.91 | -0.03 | -0.61% | 4.88 | 4.95 | 89700 | 4405.09 | 0.67% |
| 2025-10-28 | 4.96 | 4.94 | -0.02 | -0.40% | 4.93 | 4.97 | 72831 | 3599.30 | 0.54% |
| 2025-10-27 | 4.97 | 4.96 | 0.00 | 0.00% | 4.94 | 5.02 | 100748 | 5007.73 | 0.75% |
| 2025-10-24 | 5.07 | 4.96 | -0.12 | -2.36% | 4.94 | 5.11 | 146344 | 7306.47 | 1.09% |
| 2025-10-23 | 5.01 | 5.08 | 0.07 | 1.40% | 4.97 | 5.09 | 101037 | 5093.12 | 0.76% |
| 2025-10-22 | 5.04 | 5.01 | -0.04 | -0.79% | 5.00 | 5.07 | 65713 | 3304.37 | 0.49% |
| 2025-10-21 | 4.96 | 5.05 | 0.09 | 1.81% | 4.95 | 5.07 | 98108 | 4946.15 | 0.73% |
| 2025-10-20 | 4.95 | 4.96 | 0.01 | 0.20% | 4.93 | 4.98 | 70552 | 3496.95 | 0.53% |
| 2025-10-17 | 5.04 | 4.95 | -0.04 | -0.80% | 4.93 | 5.04 | 90496 | 4503.85 | 0.68% |
| 2025-10-16 | 5.14 | 4.99 | -0.12 | -2.35% | 4.98 | 5.14 | 137408 | 6906.09 | 1.03% |
| 2025-10-15 | 5.02 | 5.11 | 0.07 | 1.39% | 5.02 | 5.16 | 144714 | 7371.85 | 1.08% |
| 2025-10-14 | 5.08 | 5.04 | -0.01 | -0.20% | 5.01 | 5.13 | 126736 | 6418.08 | 0.95% |
| 2025-10-13 | 5.02 | 5.05 | -0.11 | -2.13% | 4.97 | 5.09 | 167805 | 8437.89 | 1.26% |
| 2025-10-10 | 5.01 | 5.16 | 0.16 | 3.20% | 4.97 | 5.16 | 183419 | 9362.99 | 1.37% |
| 2025-10-09 | 4.96 | 5.00 | 0.04 | 0.81% | 4.96 | 5.05 | 110925 | 5541.69 | 0.83% |
| 2025-09-30 | 5.03 | 4.96 | -0.05 | -1.00% | 4.95 | 5.03 | 101185 | 5036.93 | 0.76% |
| 2025-09-29 | 4.93 | 5.01 | 0.08 | 1.62% | 4.84 | 5.06 | 140762 | 6996.22 | 1.05% |
| 2025-09-26 | 4.84 | 4.93 | 0.10 | 2.07% | 4.83 | 5.17 | 210647 | 10588.30 | 1.58% |
| 2025-09-25 | 4.88 | 4.83 | -0.06 | -1.23% | 4.82 | 4.92 | 78063 | 3792.16 | 0.58% |
| 2025-09-24 | 4.84 | 4.89 | 0.04 | 0.82% | 4.78 | 4.90 | 90436 | 4392.87 | 0.68% |
| 2025-09-23 | 4.91 | 4.85 | -0.06 | -1.22% | 4.72 | 4.95 | 147177 | 7060.80 | 1.10% |
| 2025-09-22 | 5.09 | 4.91 | -0.20 | -3.91% | 4.89 | 5.11 | 158869 | 7858.21 | 1.19% |
| 2025-09-19 | 5.03 | 5.11 | 0.11 | 2.20% | 5.00 | 5.13 | 165191 | 8376.41 | 1.24% |
| 2025-09-18 | 5.13 | 5.00 | -0.11 | -2.15% | 4.98 | 5.14 | 152200 | 7698.70 | 1.14% |
| 2025-09-17 | 5.15 | 5.11 | -0.02 | -0.39% | 5.09 | 5.20 | 101776 | 5223.10 | 0.76% |
| 2025-09-16 | 5.11 | 5.13 | 0.02 | 0.39% | 5.05 | 5.15 | 97986 | 4993.79 | 0.73% |
| 2025-09-15 | 5.20 | 5.11 | -0.08 | -1.54% | 5.10 | 5.23 | 130162 | 6687.49 | 0.97% |
| 2025-09-12 | 5.28 | 5.19 | -0.09 | -1.70% | 5.18 | 5.30 | 119433 | 6230.22 | 0.89% |
| 2025-09-11 | 5.21 | 5.28 | 0.07 | 1.34% | 5.14 | 5.32 | 149976 | 7860.52 | 1.12% |
| 2025-09-10 | 5.23 | 5.21 | -0.05 | -0.95% | 5.19 | 5.28 | 96476 | 5048.61 | 0.72% |
| 2025-09-09 | 5.25 | 5.26 | -0.03 | -0.57% | 5.18 | 5.29 | 127894 | 6696.78 | 0.96% |
| 2025-09-08 | 5.16 | 5.29 | 0.13 | 2.52% | 5.16 | 5.34 | 210975 | 11141.99 | 1.58% |
| 2025-09-05 | 5.15 | 5.16 | 0.04 | 0.78% | 5.06 | 5.18 | 145095 | 7425.94 | 1.09% |
| 2025-09-04 | 5.13 | 5.12 | 0.07 | 1.39% | 5.06 | 5.29 | 235437 | 12130.00 | 1.76% |
| 2025-09-03 | 5.10 | 5.05 | -0.03 | -0.59% | 5.04 | 5.28 | 131461 | 6706.61 | 0.98% |
| 2025-09-02 | 5.16 | 5.08 | -0.07 | -1.36% | 5.01 | 5.16 | 140146 | 7105.52 | 1.05% |
| 2025-09-01 | 5.15 | 5.15 | -0.08 | -1.53% | 4.98 | 5.27 | 205248 | 10519.03 | 1.54% |
| 2025-08-29 | 5.25 | 5.23 | 0.00 | 0.00% | 5.20 | 5.28 | 113380 | 5928.30 | 0.85% |
| 2025-08-28 | 5.18 | 5.23 | 0.04 | 0.77% | 5.06 | 5.26 | 158319 | 8176.19 | 1.18% |
| 2025-08-27 | 5.34 | 5.19 | -0.14 | -2.63% | 5.18 | 5.36 | 145396 | 7672.00 | 1.09% |
| 2025-08-26 | 5.23 | 5.33 | 0.10 | 1.91% | 5.21 | 5.40 | 182794 | 9678.24 | 1.37% |
| 2025-08-25 | 5.25 | 5.23 | -0.01 | -0.19% | 5.19 | 5.27 | 126580 | 6628.71 | 0.95% |
| 2025-08-22 | 5.28 | 5.24 | -0.04 | -0.76% | 5.18 | 5.30 | 116327 | 6083.93 | 0.87% |
| 2025-08-21 | 5.35 | 5.28 | -0.03 | -0.56% | 5.24 | 5.35 | 155041 | 8187.18 | 1.16% |
| 2025-08-20 | 5.17 | 5.31 | 0.17 | 3.31% | 5.08 | 5.31 | 203970 | 10587.04 | 1.53% |
| 2025-08-19 | 5.18 | 5.14 | -0.03 | -0.58% | 5.08 | 5.20 | 148574 | 7631.44 | 1.11% |
| 2025-08-18 | 5.12 | 5.17 | 0.14 | 2.78% | 5.11 | 5.31 | 315451 | 16390.89 | 2.36% |
| 2025-08-15 | 4.95 | 5.03 | 0.07 | 1.41% | 4.94 | 5.05 | 105997 | 5307.46 | 0.79% |
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。
