| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 5.96 | 6.02 | 0.11 | 1.86% | 5.90 | 6.05 | 77439 | 4623.05 | 1.29% |
| 2025-04-17 | 5.79 | 5.91 | 0.11 | 1.90% | 5.76 | 5.96 | 77632 | 4581.02 | 1.29% |
| 2025-04-16 | 5.83 | 5.80 | 0.03 | 0.52% | 5.63 | 5.83 | 94532 | 5432.53 | 1.58% |
| 2025-04-15 | 6.10 | 5.77 | -0.10 | -1.70% | 5.76 | 6.15 | 132123 | 7718.90 | 2.20% |
| 2025-04-14 | 5.80 | 5.87 | 0.17 | 2.98% | 5.74 | 5.93 | 86915 | 5078.90 | 1.45% |
| 2025-04-11 | 5.64 | 5.70 | 0.06 | 1.06% | 5.60 | 5.83 | 80672 | 4625.77 | 1.34% |
| 2025-04-10 | 5.56 | 5.64 | 0.19 | 3.49% | 5.53 | 5.71 | 99174 | 5585.94 | 1.65% |
| 2025-04-09 | 5.20 | 5.45 | 0.15 | 2.83% | 4.88 | 5.50 | 122122 | 6371.06 | 2.04% |
| 2025-04-08 | 5.36 | 5.30 | -0.30 | -5.36% | 5.15 | 5.49 | 142734 | 7562.65 | 2.38% |
| 2025-04-07 | 5.94 | 5.60 | -0.62 | -9.97% | 5.60 | 5.94 | 56759 | 3216.12 | 0.95% |
| 2025-04-03 | 6.13 | 6.22 | 0.04 | 0.65% | 6.11 | 6.23 | 52901 | 3265.94 | 0.88% |
| 2025-04-02 | 6.16 | 6.18 | 0.01 | 0.16% | 6.13 | 6.24 | 38411 | 2373.62 | 0.64% |
| 2025-04-01 | 6.12 | 6.17 | 0.04 | 0.65% | 6.11 | 6.29 | 72782 | 4521.47 | 1.21% |
| 2025-03-31 | 6.25 | 6.13 | -0.10 | -1.61% | 6.02 | 6.27 | 94215 | 5762.59 | 1.57% |
| 2025-03-28 | 6.56 | 6.23 | -0.33 | -5.03% | 6.22 | 6.60 | 124470 | 7866.49 | 2.07% |
| 2025-03-27 | 6.49 | 6.56 | 0.07 | 1.08% | 6.37 | 6.68 | 125245 | 8204.90 | 2.09% |
| 2025-03-26 | 6.27 | 6.49 | 0.17 | 2.69% | 6.26 | 6.54 | 118825 | 7700.46 | 1.98% |
| 2025-03-25 | 6.28 | 6.32 | 0.01 | 0.16% | 6.15 | 6.35 | 96881 | 6048.59 | 1.61% |
| 2025-03-24 | 6.59 | 6.31 | -0.31 | -4.68% | 6.17 | 6.59 | 164636 | 10472.96 | 2.74% |
| 2025-03-21 | 6.67 | 6.62 | -0.04 | -0.60% | 6.59 | 6.77 | 146507 | 9776.03 | 2.44% |
| 2025-03-20 | 6.60 | 6.66 | 0.06 | 0.91% | 6.58 | 6.69 | 143500 | 9532.52 | 2.39% |
| 2025-03-19 | 6.58 | 6.60 | 0.00 | 0.00% | 6.52 | 6.62 | 77480 | 5092.86 | 1.29% |
| 2025-03-18 | 6.58 | 6.60 | 0.03 | 0.46% | 6.52 | 6.62 | 83009 | 5454.08 | 1.38% |
| 2025-03-17 | 6.50 | 6.57 | 0.07 | 1.08% | 6.50 | 6.66 | 108767 | 7167.32 | 1.81% |
| 2025-03-14 | 6.34 | 6.50 | 0.14 | 2.20% | 6.31 | 6.50 | 101468 | 6527.22 | 1.69% |
| 2025-03-13 | 6.49 | 6.36 | -0.15 | -2.30% | 6.25 | 6.50 | 115264 | 7320.56 | 1.92% |
| 2025-03-12 | 6.54 | 6.51 | -0.03 | -0.46% | 6.48 | 6.57 | 69175 | 4508.44 | 1.15% |
| 2025-03-11 | 6.46 | 6.54 | 0.03 | 0.46% | 6.40 | 6.54 | 77208 | 4998.26 | 1.29% |
| 2025-03-10 | 6.49 | 6.51 | -0.01 | -0.15% | 6.46 | 6.54 | 83195 | 5408.89 | 1.39% |
| 2025-03-07 | 6.62 | 6.52 | -0.07 | -1.06% | 6.46 | 6.69 | 130283 | 8562.44 | 2.17% |
| 2025-03-06 | 6.56 | 6.59 | 0.03 | 0.46% | 6.49 | 6.61 | 108575 | 7135.51 | 1.81% |
| 2025-03-05 | 6.63 | 6.56 | -0.08 | -1.20% | 6.44 | 6.63 | 114538 | 7458.82 | 1.91% |
| 2025-03-04 | 6.52 | 6.64 | 0.13 | 2.00% | 6.47 | 6.69 | 124156 | 8224.21 | 2.07% |
| 2025-03-03 | 6.42 | 6.51 | 0.08 | 1.24% | 6.41 | 6.60 | 117210 | 7646.84 | 1.95% |
| 2025-02-28 | 6.55 | 6.43 | -0.15 | -2.28% | 6.38 | 6.62 | 119395 | 7756.49 | 1.99% |
| 2025-02-27 | 6.63 | 6.58 | -0.03 | -0.45% | 6.45 | 6.67 | 141338 | 9283.68 | 2.36% |
| 2025-02-26 | 6.59 | 6.61 | 0.04 | 0.61% | 6.55 | 6.68 | 131418 | 8674.11 | 2.19% |
| 2025-02-25 | 6.65 | 6.57 | -0.17 | -2.52% | 6.50 | 6.78 | 190187 | 12655.66 | 3.17% |
| 2025-02-24 | 6.64 | 6.74 | 0.12 | 1.81% | 6.50 | 6.95 | 288610 | 19361.38 | 4.81% |
| 2025-02-21 | 6.72 | 6.62 | -0.10 | -1.49% | 6.57 | 6.73 | 202569 | 13429.81 | 3.38% |
| 2025-02-20 | 6.59 | 6.72 | 0.10 | 1.51% | 6.44 | 6.84 | 285166 | 18879.08 | 4.75% |
| 2025-02-19 | 6.35 | 6.62 | 0.28 | 4.42% | 6.34 | 6.75 | 273799 | 18008.80 | 4.56% |
| 2025-02-18 | 6.55 | 6.34 | -0.19 | -2.91% | 6.33 | 6.55 | 109274 | 7034.43 | 1.82% |
| 2025-02-17 | 6.41 | 6.53 | 0.16 | 2.51% | 6.41 | 6.57 | 166725 | 10835.36 | 2.78% |
| 2025-02-14 | 6.42 | 6.37 | -0.04 | -0.62% | 6.31 | 6.48 | 127016 | 8118.25 | 2.12% |
| 2025-02-13 | 6.51 | 6.41 | -0.10 | -1.54% | 6.38 | 6.54 | 156522 | 10098.40 | 2.61% |
| 2025-02-12 | 6.45 | 6.51 | 0.07 | 1.09% | 6.42 | 6.66 | 226746 | 14758.39 | 3.78% |
| 2025-02-11 | 6.41 | 6.44 | 0.07 | 1.10% | 6.26 | 6.49 | 245183 | 15708.68 | 4.09% |
| 2025-02-10 | 6.24 | 6.37 | 0.13 | 2.08% | 6.24 | 6.38 | 133321 | 8398.47 | 2.22% |
| 2025-02-07 | 6.25 | 6.24 | 0.05 | 0.81% | 6.15 | 6.33 | 168818 | 10548.64 | 2.81% |
| 2025-02-06 | 5.99 | 6.19 | 0.16 | 2.65% | 5.98 | 6.23 | 151822 | 9277.05 | 2.53% |
| 2025-02-05 | 6.04 | 6.03 | 0.07 | 1.17% | 5.96 | 6.09 | 106700 | 6431.64 | 1.78% |
| 2025-01-27 | 6.05 | 5.96 | -0.08 | -1.32% | 5.95 | 6.14 | 103282 | 6218.25 | 1.72% |
| 2025-01-24 | 5.92 | 6.04 | 0.08 | 1.34% | 5.91 | 6.07 | 95846 | 5755.83 | 1.60% |
| 2025-01-23 | 6.04 | 5.96 | -0.02 | -0.33% | 5.95 | 6.13 | 131750 | 7959.81 | 2.20% |
| 2025-01-22 | 6.13 | 5.98 | -0.20 | -3.24% | 5.98 | 6.20 | 143036 | 8663.37 | 2.38% |
| 2025-01-21 | 6.40 | 6.18 | -0.21 | -3.29% | 6.15 | 6.43 | 172785 | 10766.78 | 2.88% |
| 2025-01-20 | 6.45 | 6.39 | -0.01 | -0.16% | 6.30 | 6.50 | 170280 | 10889.04 | 2.84% |
| 2025-01-17 | 6.26 | 6.40 | 0.01 | 0.16% | 6.26 | 6.54 | 206443 | 13210.11 | 3.44% |
| 2025-01-16 | 6.35 | 6.39 | 0.01 | 0.16% | 6.33 | 6.53 | 212305 | 13629.38 | 3.54% |
| 2025-01-15 | 6.51 | 6.38 | -0.07 | -1.09% | 6.32 | 6.51 | 215799 | 13789.12 | 3.60% |
| 2025-01-14 | 6.15 | 6.45 | 0.36 | 5.91% | 6.14 | 6.50 | 274225 | 17393.08 | 4.57% |
| 2025-01-13 | 6.22 | 6.09 | -0.07 | -1.14% | 6.00 | 6.26 | 153295 | 9394.54 | 2.55% |
| 2025-01-10 | 6.33 | 6.16 | -0.21 | -3.30% | 6.10 | 6.53 | 249648 | 15789.78 | 4.16% |
| 2025-01-09 | 6.22 | 6.37 | 0.08 | 1.27% | 6.18 | 6.44 | 218389 | 13792.22 | 3.64% |
| 2025-01-08 | 6.11 | 6.29 | 0.13 | 2.11% | 5.94 | 6.34 | 246367 | 15087.13 | 4.11% |
| 2025-01-07 | 6.06 | 6.16 | 0.15 | 2.50% | 5.98 | 6.16 | 150833 | 9171.92 | 2.51% |
| 2025-01-06 | 6.05 | 6.01 | -0.15 | -2.44% | 5.96 | 6.17 | 187767 | 11319.89 | 3.13% |
| 2025-01-03 | 6.46 | 6.16 | -0.20 | -3.14% | 6.12 | 6.57 | 283909 | 18066.00 | 4.73% |
| 2025-01-02 | 6.29 | 6.36 | 0.07 | 1.11% | 6.21 | 6.57 | 228518 | 14585.73 | 3.81% |
| 2024-12-31 | 6.43 | 6.29 | -0.14 | -2.18% | 6.25 | 6.49 | 163612 | 10414.87 | 2.73% |
| 2024-12-30 | 6.48 | 6.43 | -0.10 | -1.53% | 6.32 | 6.48 | 185639 | 11889.97 | 3.09% |
| 2024-12-27 | 6.57 | 6.53 | -0.06 | -0.91% | 6.50 | 6.69 | 204357 | 13470.19 | 3.41% |
| 2024-12-26 | 6.68 | 6.59 | -0.18 | -2.66% | 6.53 | 6.77 | 266622 | 17712.84 | 4.44% |
| 2024-12-25 | 6.63 | 6.77 | 0.16 | 2.42% | 6.28 | 6.83 | 405688 | 26840.88 | 6.76% |
| 2024-12-24 | 6.53 | 6.61 | 0.00 | 0.00% | 6.43 | 6.70 | 251928 | 16528.35 | 4.20% |
| 2024-12-23 | 7.06 | 6.61 | -0.48 | -6.77% | 6.40 | 7.08 | 422964 | 28427.13 | 7.05% |
| 2024-12-20 | 7.00 | 7.09 | 0.08 | 1.14% | 6.96 | 7.09 | 342888 | 24057.62 | 5.71% |
| 2024-12-19 | 7.11 | 7.01 | -0.41 | -5.53% | 6.98 | 7.26 | 603661 | 42744.88 | 10.06% |
| 2024-12-18 | 7.37 | 7.42 | -0.49 | -6.19% | 7.21 | 7.86 | 940856 | 69746.51 | 15.68% |
山东玻纤(605006)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。
