| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.26 | 5.19 | -0.05 | -0.95% | 5.15 | 5.26 | 107724 | 5588.29 | 0.84% |
| 2025-09-15 | 5.25 | 5.24 | 0.00 | 0.00% | 5.17 | 5.30 | 128111 | 6703.86 | 1.00% |
| 2025-09-12 | 5.28 | 5.24 | -0.02 | -0.38% | 5.21 | 5.29 | 102944 | 5398.34 | 0.81% |
| 2025-09-11 | 5.25 | 5.26 | -0.03 | -0.57% | 5.20 | 5.28 | 137677 | 7205.51 | 1.08% |
| 2025-09-10 | 5.21 | 5.29 | 0.10 | 1.93% | 5.19 | 5.31 | 137939 | 7253.36 | 1.08% |
| 2025-09-09 | 5.15 | 5.19 | 0.04 | 0.78% | 5.13 | 5.26 | 120454 | 6251.73 | 0.94% |
| 2025-09-08 | 5.11 | 5.15 | 0.01 | 0.19% | 5.10 | 5.18 | 120116 | 6169.81 | 0.94% |
| 2025-09-05 | 5.04 | 5.14 | 0.10 | 1.98% | 4.97 | 5.19 | 169426 | 8596.93 | 1.33% |
| 2025-09-04 | 5.01 | 5.04 | 0.03 | 0.60% | 4.97 | 5.07 | 106838 | 5368.02 | 0.84% |
| 2025-09-03 | 5.16 | 5.01 | -0.11 | -2.15% | 4.98 | 5.16 | 129604 | 6566.32 | 1.02% |
| 2025-09-02 | 5.17 | 5.12 | -0.07 | -1.35% | 5.07 | 5.20 | 140903 | 7215.61 | 1.10% |
| 2025-09-01 | 5.21 | 5.19 | -0.01 | -0.19% | 5.14 | 5.22 | 133035 | 6885.08 | 1.04% |
| 2025-08-29 | 5.23 | 5.20 | -0.02 | -0.38% | 5.15 | 5.26 | 128751 | 6690.21 | 1.01% |
| 2025-08-28 | 5.41 | 5.22 | -0.20 | -3.69% | 5.08 | 5.46 | 327074 | 17127.84 | 2.56% |
| 2025-08-27 | 5.48 | 5.42 | -0.06 | -1.09% | 5.40 | 5.53 | 227045 | 12375.27 | 1.78% |
| 2025-08-26 | 5.33 | 5.48 | 0.11 | 2.05% | 5.33 | 5.60 | 342737 | 18872.37 | 2.69% |
| 2025-08-25 | 5.42 | 5.37 | -0.05 | -0.92% | 5.34 | 5.50 | 222769 | 12048.35 | 1.75% |
| 2025-08-22 | 5.43 | 5.42 | 0.02 | 0.37% | 5.31 | 5.44 | 181620 | 9786.50 | 1.42% |
| 2025-08-21 | 5.34 | 5.40 | 0.03 | 0.56% | 5.33 | 5.57 | 340684 | 18477.13 | 2.67% |
| 2025-08-20 | 5.18 | 5.37 | 0.21 | 4.07% | 5.12 | 5.45 | 274568 | 14555.83 | 2.15% |
| 2025-08-19 | 5.07 | 5.16 | 0.10 | 1.98% | 5.06 | 5.19 | 159471 | 8190.49 | 1.25% |
| 2025-08-18 | 5.05 | 5.06 | 0.01 | 0.20% | 5.03 | 5.09 | 104326 | 5292.50 | 0.82% |
| 2025-08-15 | 5.02 | 5.05 | 0.03 | 0.60% | 5.02 | 5.07 | 84073 | 4238.56 | 0.66% |
| 2025-08-14 | 5.10 | 5.02 | -0.07 | -1.38% | 5.01 | 5.11 | 95774 | 4849.96 | 0.75% |
| 2025-08-13 | 5.12 | 5.09 | -0.02 | -0.39% | 5.07 | 5.12 | 58611 | 2986.51 | 0.46% |
| 2025-08-12 | 5.13 | 5.11 | -0.02 | -0.39% | 5.07 | 5.14 | 89631 | 4567.04 | 0.70% |
| 2025-08-11 | 5.15 | 5.13 | -0.01 | -0.19% | 5.11 | 5.17 | 67776 | 3479.95 | 0.53% |
| 2025-08-08 | 5.02 | 5.14 | 0.13 | 2.59% | 5.00 | 5.19 | 145204 | 7386.51 | 1.14% |
| 2025-08-07 | 5.03 | 5.01 | -0.02 | -0.40% | 5.00 | 5.04 | 80530 | 4039.38 | 0.63% |
| 2025-08-06 | 5.04 | 5.03 | 0.00 | 0.00% | 5.00 | 5.05 | 69056 | 3465.83 | 0.54% |
| 2025-08-05 | 5.02 | 5.03 | 0.01 | 0.20% | 5.00 | 5.05 | 74273 | 3728.18 | 0.58% |
| 2025-08-04 | 4.99 | 5.02 | 0.03 | 0.60% | 4.93 | 5.02 | 59108 | 2947.76 | 0.46% |
| 2025-08-01 | 4.98 | 4.99 | 0.01 | 0.20% | 4.97 | 5.02 | 69378 | 3464.35 | 0.54% |
| 2025-07-31 | 5.08 | 4.98 | -0.11 | -2.16% | 4.97 | 5.09 | 130403 | 6546.96 | 1.02% |
| 2025-07-30 | 5.10 | 5.09 | -0.02 | -0.39% | 5.05 | 5.13 | 83756 | 4264.74 | 0.66% |
| 2025-07-29 | 5.14 | 5.11 | -0.04 | -0.78% | 5.08 | 5.15 | 105464 | 5381.68 | 0.83% |
| 2025-07-28 | 5.21 | 5.15 | -0.07 | -1.34% | 5.12 | 5.23 | 132167 | 6829.09 | 1.04% |
| 2025-07-25 | 5.33 | 5.22 | -0.09 | -1.69% | 5.19 | 5.46 | 218652 | 11583.50 | 1.71% |
| 2025-07-24 | 5.28 | 5.31 | 0.04 | 0.76% | 5.24 | 5.36 | 220072 | 11661.59 | 1.73% |
| 2025-07-23 | 5.18 | 5.27 | 0.12 | 2.33% | 5.17 | 5.34 | 295584 | 15578.71 | 2.32% |
| 2025-07-22 | 5.17 | 5.15 | -0.01 | -0.19% | 5.11 | 5.17 | 77286 | 3969.03 | 0.61% |
| 2025-07-21 | 5.09 | 5.16 | 0.07 | 1.38% | 5.08 | 5.19 | 116430 | 5981.61 | 0.91% |
| 2025-07-18 | 5.13 | 5.09 | -0.03 | -0.59% | 5.06 | 5.14 | 110011 | 5587.18 | 0.86% |
| 2025-07-17 | 5.10 | 5.12 | 0.04 | 0.79% | 5.08 | 5.13 | 80268 | 4096.13 | 0.63% |
| 2025-07-16 | 5.07 | 5.08 | 0.04 | 0.79% | 5.05 | 5.14 | 123458 | 6280.14 | 0.97% |
| 2025-07-15 | 5.13 | 5.04 | -0.08 | -1.56% | 5.03 | 5.15 | 121020 | 6134.04 | 0.95% |
| 2025-07-14 | 5.17 | 5.12 | -0.14 | -2.66% | 5.10 | 5.19 | 166761 | 8576.17 | 1.31% |
| 2025-07-11 | 5.19 | 5.26 | 0.07 | 1.35% | 5.14 | 5.66 | 391421 | 20700.58 | 3.07% |
| 2025-07-10 | 5.12 | 5.19 | 0.04 | 0.78% | 5.06 | 5.38 | 245952 | 12800.90 | 1.93% |
| 2025-07-09 | 5.08 | 5.15 | 0.07 | 1.38% | 5.04 | 5.18 | 141196 | 7200.89 | 1.11% |
| 2025-07-08 | 5.14 | 5.08 | -0.05 | -0.97% | 5.06 | 5.19 | 145648 | 7414.95 | 1.14% |
| 2025-07-07 | 5.16 | 5.13 | -0.02 | -0.39% | 5.11 | 5.24 | 164116 | 8504.30 | 1.29% |
| 2025-07-04 | 5.02 | 5.15 | 0.13 | 2.59% | 4.99 | 5.27 | 310838 | 15995.35 | 2.44% |
| 2025-07-03 | 4.88 | 5.02 | 0.13 | 2.66% | 4.87 | 5.17 | 433401 | 21983.37 | 3.40% |
| 2025-07-02 | 4.81 | 4.89 | 0.08 | 1.66% | 4.79 | 4.90 | 95410 | 4626.56 | 0.75% |
| 2025-07-01 | 4.78 | 4.81 | 0.04 | 0.84% | 4.77 | 4.81 | 46811 | 2243.44 | 0.37% |
| 2025-06-30 | 4.78 | 4.77 | 0.01 | 0.21% | 4.73 | 4.78 | 51226 | 2440.68 | 0.40% |
| 2025-06-27 | 4.76 | 4.76 | 0.01 | 0.21% | 4.72 | 4.81 | 72496 | 3448.40 | 0.57% |
| 2025-06-26 | 4.78 | 4.75 | -0.03 | -0.63% | 4.74 | 4.79 | 45522 | 2167.58 | 0.36% |
| 2025-06-25 | 4.76 | 4.78 | 0.00 | 0.00% | 4.74 | 4.80 | 51812 | 2470.41 | 0.41% |
| 2025-06-24 | 4.75 | 4.78 | 0.06 | 1.27% | 4.72 | 4.78 | 32534 | 1550.20 | 0.29% |
| 2025-06-23 | 4.70 | 4.72 | 0.01 | 0.21% | 4.66 | 4.74 | 25320 | 1191.88 | 0.22% |
| 2025-06-20 | 4.63 | 4.71 | 0.07 | 1.51% | 4.63 | 4.72 | 38112 | 1785.81 | 0.34% |
| 2025-06-19 | 4.66 | 4.64 | -0.04 | -0.85% | 4.62 | 4.70 | 37864 | 1764.86 | 0.33% |
| 2025-06-18 | 4.74 | 4.68 | -0.06 | -1.27% | 4.66 | 4.75 | 37740 | 1767.54 | 0.33% |
| 2025-06-17 | 4.78 | 4.74 | -0.03 | -0.63% | 4.72 | 4.78 | 26735 | 1268.79 | 0.24% |
| 2025-06-16 | 4.75 | 4.77 | 0.02 | 0.42% | 4.73 | 4.78 | 39681 | 1884.03 | 0.35% |
| 2025-06-13 | 4.81 | 4.75 | -0.05 | -1.04% | 4.73 | 4.82 | 45252 | 2158.47 | 0.40% |
| 2025-06-12 | 4.81 | 4.80 | 0.00 | 0.00% | 4.78 | 4.85 | 36048 | 1732.47 | 0.32% |
| 2025-06-11 | 4.80 | 4.83 | 0.02 | 0.42% | 4.80 | 4.86 | 31479 | 1521.77 | 0.28% |
| 2025-06-10 | 4.87 | 4.81 | -0.05 | -1.03% | 4.77 | 4.87 | 68518 | 3300.32 | 0.60% |
| 2025-06-09 | 4.86 | 4.86 | 0.00 | 0.00% | 4.83 | 4.90 | 50042 | 2429.04 | 0.44% |
| 2025-06-06 | 4.88 | 4.86 | -0.04 | -0.82% | 4.83 | 4.90 | 44056 | 2142.79 | 0.39% |
| 2025-06-05 | 4.87 | 4.90 | 0.04 | 0.82% | 4.86 | 4.98 | 92754 | 4564.78 | 0.82% |
| 2025-06-04 | 4.81 | 4.86 | 0.05 | 1.04% | 4.80 | 4.88 | 52353 | 2535.11 | 0.46% |
| 2025-06-03 | 4.75 | 4.81 | 0.04 | 0.84% | 4.74 | 4.82 | 59620 | 2857.98 | 0.53% |
| 2025-05-30 | 4.87 | 4.77 | -0.10 | -2.05% | 4.76 | 4.89 | 55696 | 2680.36 | 0.49% |
| 2025-05-29 | 4.89 | 4.87 | -0.03 | -0.61% | 4.85 | 4.89 | 44036 | 2145.64 | 0.39% |
| 2025-05-28 | 4.93 | 4.90 | -0.02 | -0.41% | 4.84 | 4.93 | 45507 | 2217.08 | 0.40% |
| 2025-05-27 | 4.83 | 4.92 | 0.11 | 2.29% | 4.81 | 4.92 | 90840 | 4425.51 | 0.80% |
宝钢包装(601968)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。
