| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.22 | 5.22 | 0.01 | 0.19% | 5.15 | 5.24 | 96327 | 5005.09 | 0.76% |
| 2025-12-17 | 5.10 | 5.21 | 0.11 | 2.16% | 5.09 | 5.25 | 138432 | 7178.40 | 1.09% |
| 2025-12-16 | 5.22 | 5.10 | -0.14 | -2.67% | 5.07 | 5.29 | 148124 | 7645.02 | 1.16% |
| 2025-12-15 | 5.11 | 5.24 | 0.10 | 1.95% | 5.10 | 5.33 | 101750 | 5347.80 | 0.80% |
| 2025-12-12 | 5.16 | 5.14 | 0.00 | 0.00% | 5.10 | 5.25 | 81739 | 4232.74 | 0.64% |
| 2025-12-11 | 5.35 | 5.18 | -0.16 | -3.00% | 5.18 | 5.36 | 103234 | 5408.32 | 0.81% |
| 2025-12-10 | 5.33 | 5.34 | -0.01 | -0.19% | 5.29 | 5.40 | 94448 | 5057.09 | 0.74% |
| 2025-12-09 | 5.29 | 5.35 | 0.06 | 1.13% | 5.29 | 5.52 | 167346 | 9044.94 | 1.31% |
| 2025-12-08 | 5.37 | 5.29 | -0.07 | -1.31% | 5.27 | 5.48 | 116118 | 6234.76 | 0.91% |
| 2025-12-05 | 5.15 | 5.36 | 0.21 | 4.08% | 5.10 | 5.36 | 176769 | 9309.59 | 1.39% |
| 2025-12-04 | 5.14 | 5.15 | -0.01 | -0.19% | 5.12 | 5.20 | 87075 | 4493.11 | 0.68% |
| 2025-12-03 | 5.16 | 5.16 | 0.00 | 0.00% | 5.11 | 5.19 | 87056 | 4490.06 | 0.68% |
| 2025-12-02 | 5.10 | 5.16 | 0.06 | 1.18% | 5.05 | 5.18 | 87888 | 4505.06 | 0.69% |
| 2025-12-01 | 5.08 | 5.10 | 0.02 | 0.39% | 5.06 | 5.10 | 76425 | 3888.35 | 0.60% |
| 2025-11-28 | 5.05 | 5.08 | 0.01 | 0.20% | 5.03 | 5.09 | 131116 | 6629.48 | 1.03% |
| 2025-11-27 | 5.00 | 5.07 | 0.08 | 1.60% | 4.96 | 5.10 | 118029 | 5955.74 | 0.93% |
| 2025-11-26 | 5.06 | 4.99 | -0.07 | -1.38% | 4.98 | 5.10 | 140028 | 7051.85 | 1.10% |
| 2025-11-25 | 5.14 | 5.06 | -0.07 | -1.36% | 5.04 | 5.15 | 169814 | 8647.73 | 1.33% |
| 2025-11-24 | 5.04 | 5.13 | 0.13 | 2.60% | 5.03 | 5.17 | 160091 | 8189.85 | 1.25% |
| 2025-11-21 | 5.29 | 5.00 | -0.32 | -6.02% | 5.00 | 5.29 | 195423 | 9992.84 | 1.53% |
| 2025-11-20 | 5.29 | 5.32 | 0.02 | 0.38% | 5.29 | 5.39 | 108335 | 5775.50 | 0.85% |
| 2025-11-19 | 5.34 | 5.30 | -0.05 | -0.93% | 5.27 | 5.37 | 103823 | 5517.55 | 0.81% |
| 2025-11-18 | 5.50 | 5.35 | -0.16 | -2.90% | 5.32 | 5.50 | 126370 | 6810.27 | 0.99% |
| 2025-11-17 | 5.56 | 5.51 | -0.05 | -0.90% | 5.45 | 5.57 | 123366 | 6796.68 | 0.97% |
| 2025-11-14 | 5.66 | 5.56 | -0.11 | -1.94% | 5.56 | 5.69 | 130646 | 7336.04 | 1.02% |
| 2025-11-13 | 5.72 | 5.67 | -0.05 | -0.87% | 5.60 | 5.80 | 270827 | 15391.88 | 2.12% |
| 2025-11-12 | 5.63 | 5.72 | 0.08 | 1.42% | 5.59 | 5.80 | 200514 | 11422.89 | 1.57% |
| 2025-11-11 | 5.59 | 5.64 | 0.03 | 0.53% | 5.56 | 5.66 | 123318 | 6936.39 | 0.97% |
| 2025-11-10 | 5.54 | 5.61 | 0.06 | 1.08% | 5.51 | 5.64 | 156697 | 8716.54 | 1.23% |
| 2025-11-07 | 5.53 | 5.55 | 0.04 | 0.73% | 5.50 | 5.63 | 133596 | 7429.75 | 1.05% |
| 2025-11-06 | 5.52 | 5.51 | -0.01 | -0.18% | 5.47 | 5.52 | 82514 | 4535.20 | 0.65% |
| 2025-11-05 | 5.41 | 5.52 | 0.07 | 1.28% | 5.40 | 5.55 | 111447 | 6103.75 | 0.87% |
| 2025-11-04 | 5.53 | 5.45 | -0.08 | -1.45% | 5.41 | 5.54 | 128229 | 7006.43 | 1.01% |
| 2025-11-03 | 5.53 | 5.53 | 0.01 | 0.18% | 5.46 | 5.55 | 138166 | 7604.31 | 1.08% |
| 2025-10-31 | 5.43 | 5.52 | 0.08 | 1.47% | 5.43 | 5.55 | 193518 | 10674.39 | 1.52% |
| 2025-10-30 | 5.48 | 5.44 | -0.07 | -1.27% | 5.44 | 5.55 | 133746 | 7341.14 | 1.05% |
| 2025-10-29 | 5.50 | 5.51 | -0.04 | -0.72% | 5.47 | 5.58 | 154317 | 8501.11 | 1.21% |
| 2025-10-28 | 5.29 | 5.55 | 0.25 | 4.72% | 5.28 | 5.60 | 372228 | 20474.86 | 2.92% |
| 2025-10-27 | 5.30 | 5.30 | 0.01 | 0.19% | 5.24 | 5.33 | 111366 | 5884.65 | 0.87% |
| 2025-10-24 | 5.40 | 5.29 | -0.12 | -2.22% | 5.25 | 5.43 | 161473 | 8583.00 | 1.27% |
| 2025-10-23 | 5.33 | 5.41 | 0.07 | 1.31% | 5.27 | 5.45 | 184574 | 9911.47 | 1.45% |
| 2025-10-22 | 5.27 | 5.34 | 0.06 | 1.14% | 5.24 | 5.40 | 167165 | 8906.76 | 1.31% |
| 2025-10-21 | 5.20 | 5.28 | 0.08 | 1.54% | 5.19 | 5.33 | 153901 | 8099.95 | 1.21% |
| 2025-10-20 | 5.32 | 5.20 | -0.09 | -1.70% | 5.17 | 5.33 | 176720 | 9236.75 | 1.39% |
| 2025-10-17 | 5.43 | 5.29 | -0.16 | -2.94% | 5.27 | 5.47 | 162643 | 8719.68 | 1.27% |
| 2025-10-16 | 5.46 | 5.45 | -0.01 | -0.18% | 5.38 | 5.50 | 204480 | 11127.61 | 1.60% |
| 2025-10-15 | 5.46 | 5.46 | 0.00 | 0.00% | 5.41 | 5.56 | 304231 | 16708.37 | 2.38% |
| 2025-10-14 | 5.57 | 5.46 | -0.11 | -1.97% | 5.38 | 5.63 | 700991 | 38355.68 | 5.49% |
| 2025-10-13 | 5.15 | 5.57 | 0.38 | 7.32% | 5.15 | 5.71 | 1220157 | 68498.35 | 9.56% |
| 2025-10-10 | 4.94 | 5.19 | 0.23 | 4.64% | 4.92 | 5.24 | 309788 | 15857.28 | 2.43% |
| 2025-10-09 | 4.99 | 4.96 | 0.03 | 0.61% | 4.92 | 5.05 | 103524 | 5132.65 | 0.81% |
| 2025-09-30 | 4.98 | 4.93 | -0.03 | -0.60% | 4.90 | 4.99 | 74064 | 3659.00 | 0.58% |
| 2025-09-29 | 4.94 | 4.96 | 0.04 | 0.81% | 4.83 | 4.97 | 77131 | 3788.43 | 0.60% |
| 2025-09-26 | 4.94 | 4.92 | -0.03 | -0.61% | 4.91 | 4.98 | 87521 | 4323.06 | 0.69% |
| 2025-09-25 | 5.00 | 4.95 | -0.06 | -1.20% | 4.94 | 5.02 | 75252 | 3739.46 | 0.59% |
| 2025-09-24 | 4.94 | 5.01 | 0.04 | 0.80% | 4.93 | 5.03 | 88580 | 4411.37 | 0.69% |
| 2025-09-23 | 5.07 | 4.97 | -0.10 | -1.97% | 4.89 | 5.12 | 127176 | 6318.58 | 1.00% |
| 2025-09-22 | 5.07 | 5.07 | 0.00 | 0.00% | 5.00 | 5.10 | 93554 | 4718.78 | 0.73% |
| 2025-09-19 | 5.06 | 5.07 | 0.00 | 0.00% | 5.02 | 5.10 | 110693 | 5589.59 | 0.87% |
| 2025-09-18 | 5.19 | 5.07 | -0.13 | -2.50% | 5.04 | 5.19 | 176885 | 9036.34 | 1.39% |
| 2025-09-17 | 5.20 | 5.20 | 0.01 | 0.19% | 5.13 | 5.23 | 100865 | 5222.02 | 0.79% |
| 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% |
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。
