| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.80 | 4.79 | 0.00 | 0.00% | 4.76 | 4.86 | 51917 | 2500.71 | 0.46% |
| 2025-05-22 | 4.83 | 4.79 | -0.05 | -1.03% | 4.76 | 4.87 | 54692 | 2629.92 | 0.48% |
| 2025-05-21 | 4.86 | 4.84 | -0.02 | -0.41% | 4.81 | 4.86 | 33434 | 1615.22 | 0.30% |
| 2025-05-20 | 4.86 | 4.86 | 0.00 | 0.00% | 4.82 | 4.88 | 22308 | 1081.88 | 0.20% |
| 2025-05-19 | 4.78 | 4.86 | 0.05 | 1.04% | 4.78 | 4.87 | 38607 | 1867.47 | 0.34% |
| 2025-05-16 | 4.81 | 4.81 | 0.00 | 0.00% | 4.78 | 4.84 | 38796 | 1863.85 | 0.34% |
| 2025-05-15 | 4.84 | 4.81 | -0.03 | -0.62% | 4.80 | 4.85 | 38027 | 1834.08 | 0.34% |
| 2025-05-14 | 4.85 | 4.84 | 0.00 | 0.00% | 4.77 | 4.85 | 52737 | 2532.55 | 0.47% |
| 2025-05-13 | 4.89 | 4.84 | -0.01 | -0.21% | 4.81 | 4.89 | 39413 | 1909.82 | 0.35% |
| 2025-05-12 | 4.81 | 4.85 | 0.06 | 1.25% | 4.78 | 4.88 | 68477 | 3308.45 | 0.60% |
| 2025-05-09 | 4.77 | 4.79 | 0.02 | 0.42% | 4.74 | 4.82 | 54870 | 2629.11 | 0.48% |
| 2025-05-08 | 4.72 | 4.77 | 0.03 | 0.63% | 4.71 | 4.78 | 46162 | 2190.71 | 0.41% |
| 2025-05-07 | 4.75 | 4.74 | 0.00 | 0.00% | 4.70 | 4.79 | 72453 | 3428.78 | 0.64% |
| 2025-05-06 | 4.74 | 4.74 | 0.00 | 0.00% | 4.69 | 4.75 | 49742 | 2346.05 | 0.44% |
| 2025-04-30 | 4.58 | 4.74 | 0.14 | 3.04% | 4.55 | 4.82 | 118370 | 5571.15 | 1.04% |
| 2025-04-29 | 4.56 | 4.60 | 0.09 | 2.00% | 4.50 | 4.64 | 46012 | 2112.99 | 0.41% |
| 2025-04-28 | 4.58 | 4.51 | -0.11 | -2.38% | 4.49 | 4.62 | 56058 | 2532.76 | 0.49% |
| 2025-04-25 | 4.64 | 4.62 | -0.03 | -0.65% | 4.59 | 4.66 | 57344 | 2654.32 | 0.51% |
| 2025-04-24 | 4.64 | 4.65 | -0.03 | -0.64% | 4.62 | 4.75 | 68323 | 3190.13 | 0.60% |
| 2025-04-23 | 4.76 | 4.68 | -0.06 | -1.27% | 4.66 | 4.76 | 44361 | 2081.56 | 0.39% |
| 2025-04-22 | 4.66 | 4.74 | 0.06 | 1.28% | 4.66 | 4.75 | 68578 | 3239.16 | 0.61% |
| 2025-04-21 | 4.59 | 4.68 | 0.10 | 2.18% | 4.55 | 4.71 | 60163 | 2788.40 | 0.53% |
| 2025-04-18 | 4.66 | 4.58 | -0.04 | -0.87% | 4.56 | 4.66 | 33757 | 1552.55 | 0.30% |
| 2025-04-17 | 4.47 | 4.62 | 0.14 | 3.13% | 4.45 | 4.68 | 75175 | 3451.96 | 0.66% |
| 2025-04-16 | 4.54 | 4.48 | -0.07 | -1.54% | 4.42 | 4.54 | 37170 | 1668.12 | 0.33% |
| 2025-04-15 | 4.58 | 4.55 | 0.02 | 0.44% | 4.53 | 4.62 | 45284 | 2066.88 | 0.40% |
| 2025-04-14 | 4.52 | 4.53 | 0.04 | 0.89% | 4.49 | 4.54 | 50652 | 2285.37 | 0.45% |
| 2025-04-11 | 4.51 | 4.49 | -0.01 | -0.22% | 4.46 | 4.53 | 43517 | 1955.14 | 0.38% |
| 2025-04-10 | 4.44 | 4.50 | 0.08 | 1.81% | 4.43 | 4.54 | 68307 | 3079.11 | 0.60% |
| 2025-04-09 | 4.28 | 4.42 | 0.09 | 2.08% | 4.16 | 4.43 | 98056 | 4221.90 | 0.87% |
| 2025-04-08 | 4.26 | 4.33 | 0.04 | 0.93% | 4.21 | 4.35 | 98065 | 4201.52 | 0.87% |
| 2025-04-07 | 4.63 | 4.29 | -0.48 | -10.06% | 4.29 | 4.63 | 115549 | 5062.08 | 1.02% |
| 2025-04-03 | 4.74 | 4.77 | 0.03 | 0.63% | 4.69 | 4.77 | 53257 | 2523.32 | 0.47% |
| 2025-04-02 | 4.78 | 4.74 | -0.03 | -0.63% | 4.71 | 4.79 | 39373 | 1871.08 | 0.35% |
| 2025-04-01 | 4.67 | 4.77 | 0.10 | 2.14% | 4.67 | 4.79 | 62654 | 2974.33 | 0.55% |
| 2025-03-31 | 4.80 | 4.67 | -0.15 | -3.11% | 4.66 | 4.80 | 65477 | 3078.11 | 0.58% |
| 2025-03-28 | 4.86 | 4.82 | -0.04 | -0.82% | 4.73 | 4.86 | 77985 | 3731.68 | 0.69% |
| 2025-03-27 | 4.89 | 4.86 | -0.02 | -0.41% | 4.82 | 4.90 | 55578 | 2694.91 | 0.49% |
| 2025-03-26 | 4.90 | 4.88 | -0.02 | -0.41% | 4.84 | 4.91 | 50875 | 2482.42 | 0.45% |
| 2025-03-25 | 4.86 | 4.90 | 0.03 | 0.62% | 4.82 | 4.90 | 48406 | 2355.47 | 0.43% |
| 2025-03-24 | 4.89 | 4.87 | -0.02 | -0.41% | 4.75 | 4.91 | 69801 | 3367.34 | 0.62% |
| 2025-03-21 | 4.92 | 4.89 | -0.03 | -0.61% | 4.85 | 4.95 | 46230 | 2265.72 | 0.41% |
| 2025-03-20 | 4.92 | 4.92 | 0.00 | 0.00% | 4.91 | 4.95 | 37532 | 1849.99 | 0.33% |
| 2025-03-19 | 4.96 | 4.92 | -0.04 | -0.81% | 4.89 | 4.96 | 46535 | 2289.94 | 0.41% |
| 2025-03-18 | 4.99 | 4.96 | -0.01 | -0.20% | 4.93 | 5.00 | 39417 | 1952.57 | 0.35% |
| 2025-03-17 | 4.95 | 4.97 | 0.04 | 0.81% | 4.92 | 5.00 | 58293 | 2888.57 | 0.51% |
| 2025-03-14 | 4.87 | 4.93 | 0.04 | 0.82% | 4.85 | 4.94 | 67583 | 3312.88 | 0.60% |
| 2025-03-13 | 4.96 | 4.89 | -0.06 | -1.21% | 4.84 | 4.98 | 77462 | 3788.07 | 0.68% |
| 2025-03-12 | 4.82 | 4.95 | 0.14 | 2.91% | 4.79 | 5.04 | 157036 | 7726.09 | 1.39% |
| 2025-03-11 | 4.72 | 4.81 | 0.06 | 1.26% | 4.71 | 4.83 | 67127 | 3202.09 | 0.59% |
| 2025-03-10 | 4.75 | 4.75 | 0.02 | 0.42% | 4.71 | 4.77 | 43580 | 2065.62 | 0.38% |
| 2025-03-07 | 4.72 | 4.73 | 0.01 | 0.21% | 4.69 | 4.75 | 43070 | 2033.33 | 0.38% |
| 2025-03-06 | 4.69 | 4.72 | 0.03 | 0.64% | 4.66 | 4.73 | 43337 | 2037.00 | 0.38% |
| 2025-03-05 | 4.73 | 4.69 | -0.04 | -0.85% | 4.65 | 4.74 | 43787 | 2049.59 | 0.39% |
| 2025-03-04 | 4.71 | 4.73 | 0.02 | 0.42% | 4.68 | 4.74 | 39879 | 1877.90 | 0.35% |
| 2025-03-03 | 4.71 | 4.71 | 0.00 | 0.00% | 4.68 | 4.74 | 50020 | 2355.94 | 0.44% |
| 2025-02-28 | 4.79 | 4.71 | -0.06 | -1.26% | 4.69 | 4.80 | 58924 | 2791.75 | 0.52% |
| 2025-02-27 | 4.70 | 4.77 | 0.07 | 1.49% | 4.68 | 4.77 | 84208 | 3980.24 | 0.74% |
| 2025-02-26 | 4.65 | 4.70 | 0.07 | 1.51% | 4.64 | 4.70 | 54427 | 2547.18 | 0.48% |
| 2025-02-25 | 4.69 | 4.63 | -0.07 | -1.49% | 4.63 | 4.74 | 63160 | 2958.60 | 0.56% |
| 2025-02-24 | 4.65 | 4.70 | 0.06 | 1.29% | 4.63 | 4.71 | 54238 | 2538.89 | 0.48% |
| 2025-02-21 | 4.65 | 4.64 | -0.02 | -0.43% | 4.61 | 4.67 | 48163 | 2235.90 | 0.43% |
| 2025-02-20 | 4.63 | 4.66 | 0.04 | 0.87% | 4.59 | 4.68 | 63529 | 2944.87 | 0.56% |
| 2025-02-19 | 4.62 | 4.62 | 0.00 | 0.00% | 4.60 | 4.65 | 46793 | 2163.88 | 0.41% |
| 2025-02-18 | 4.71 | 4.62 | -0.11 | -2.33% | 4.61 | 4.73 | 78438 | 3665.87 | 0.69% |
| 2025-02-17 | 4.75 | 4.73 | 0.00 | 0.00% | 4.70 | 4.77 | 70262 | 3324.38 | 0.62% |
| 2025-02-14 | 4.75 | 4.73 | -0.02 | -0.42% | 4.72 | 4.76 | 41590 | 1971.94 | 0.37% |
| 2025-02-13 | 4.79 | 4.75 | -0.04 | -0.84% | 4.74 | 4.82 | 56701 | 2711.26 | 0.50% |
| 2025-02-12 | 4.78 | 4.79 | 0.00 | 0.00% | 4.75 | 4.82 | 46459 | 2221.47 | 0.41% |
| 2025-02-11 | 4.81 | 4.79 | -0.01 | -0.21% | 4.74 | 4.81 | 48072 | 2294.15 | 0.42% |
| 2025-02-10 | 4.78 | 4.80 | 0.04 | 0.84% | 4.76 | 4.80 | 52004 | 2489.12 | 0.46% |
| 2025-02-07 | 4.71 | 4.76 | 0.05 | 1.06% | 4.68 | 4.80 | 65284 | 3105.09 | 0.58% |
| 2025-02-06 | 4.70 | 4.71 | 0.02 | 0.43% | 4.63 | 4.72 | 43764 | 2045.12 | 0.39% |
| 2025-02-05 | 4.74 | 4.69 | -0.03 | -0.64% | 4.68 | 4.75 | 37577 | 1770.60 | 0.33% |
| 2025-01-27 | 4.69 | 4.72 | 0.04 | 0.85% | 4.68 | 4.79 | 45457 | 2155.93 | 0.40% |
| 2025-01-24 | 4.66 | 4.68 | 0.01 | 0.21% | 4.64 | 4.70 | 38663 | 1805.09 | 0.34% |
| 2025-01-23 | 4.70 | 4.67 | -0.02 | -0.43% | 4.66 | 4.75 | 39786 | 1873.84 | 0.35% |
| 2025-01-22 | 4.70 | 4.69 | -0.04 | -0.85% | 4.65 | 4.73 | 40990 | 1918.16 | 0.36% |
| 2025-01-21 | 4.83 | 4.73 | -0.09 | -1.87% | 4.71 | 4.84 | 51313 | 2443.31 | 0.45% |
| 2025-01-20 | 4.75 | 4.82 | 0.08 | 1.69% | 4.72 | 4.82 | 48580 | 2325.70 | 0.43% |
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。
