| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.71 | 7.74 | 0.03 | 0.39% | 7.70 | 7.82 | 64155 | 4976.77 | 1.07% |
| 2025-10-24 | 7.71 | 7.71 | 0.02 | 0.26% | 7.66 | 7.74 | 46537 | 3579.85 | 0.78% |
| 2025-10-23 | 7.64 | 7.69 | 0.04 | 0.52% | 7.52 | 7.70 | 51826 | 3934.74 | 0.86% |
| 2025-10-22 | 7.57 | 7.65 | 0.07 | 0.92% | 7.48 | 7.73 | 59557 | 4549.68 | 0.99% |
| 2025-10-21 | 7.45 | 7.58 | 0.13 | 1.74% | 7.43 | 7.58 | 59971 | 4516.84 | 1.00% |
| 2025-10-20 | 7.45 | 7.45 | 0.04 | 0.54% | 7.41 | 7.52 | 39191 | 2918.56 | 0.65% |
| 2025-10-17 | 7.60 | 7.41 | -0.21 | -2.76% | 7.40 | 7.63 | 63015 | 4732.98 | 1.05% |
| 2025-10-16 | 7.77 | 7.62 | -0.22 | -2.81% | 7.61 | 7.82 | 71706 | 5497.55 | 1.20% |
| 2025-10-15 | 7.78 | 7.84 | 0.13 | 1.69% | 7.74 | 7.95 | 76752 | 6003.49 | 1.28% |
| 2025-10-14 | 7.70 | 7.71 | 0.01 | 0.13% | 7.65 | 7.89 | 91595 | 7102.35 | 1.53% |
| 2025-10-13 | 7.60 | 7.70 | -0.14 | -1.79% | 7.41 | 7.70 | 81991 | 6227.22 | 1.37% |
| 2025-10-10 | 7.77 | 7.84 | 0.05 | 0.64% | 7.74 | 7.89 | 78500 | 6156.74 | 1.31% |
| 2025-10-09 | 7.78 | 7.79 | 0.04 | 0.52% | 7.68 | 7.82 | 74112 | 5742.57 | 1.24% |
| 2025-09-30 | 7.76 | 7.75 | -0.05 | -0.64% | 7.74 | 7.85 | 65739 | 5108.13 | 1.10% |
| 2025-09-29 | 7.83 | 7.80 | -0.04 | -0.51% | 7.62 | 7.88 | 81859 | 6368.53 | 1.36% |
| 2025-09-26 | 7.84 | 7.84 | -0.08 | -1.01% | 7.77 | 8.02 | 83218 | 6558.88 | 1.39% |
| 2025-09-25 | 8.07 | 7.92 | -0.15 | -1.86% | 7.85 | 8.09 | 97636 | 7748.22 | 1.63% |
| 2025-09-24 | 7.77 | 8.07 | 0.28 | 3.59% | 7.69 | 8.07 | 126826 | 10007.98 | 2.11% |
| 2025-09-23 | 7.91 | 7.79 | -0.12 | -1.52% | 7.57 | 7.98 | 123155 | 9527.50 | 2.05% |
| 2025-09-22 | 8.09 | 7.91 | -0.32 | -3.89% | 7.80 | 8.10 | 153647 | 12188.52 | 2.56% |
| 2025-09-19 | 8.25 | 8.23 | 0.00 | 0.00% | 8.11 | 8.50 | 209579 | 17368.09 | 3.49% |
| 2025-09-18 | 8.12 | 8.23 | 0.08 | 0.98% | 7.97 | 8.30 | 215732 | 17584.58 | 3.60% |
| 2025-09-17 | 8.27 | 8.15 | -0.14 | -1.69% | 8.13 | 8.29 | 125549 | 10256.10 | 2.09% |
| 2025-09-16 | 8.24 | 8.29 | 0.02 | 0.24% | 8.11 | 8.31 | 162539 | 13351.71 | 2.71% |
| 2025-09-15 | 8.35 | 8.27 | -0.14 | -1.66% | 8.16 | 8.45 | 202837 | 16804.99 | 3.38% |
| 2025-09-12 | 8.60 | 8.41 | -0.32 | -3.67% | 8.34 | 8.63 | 294732 | 24837.54 | 4.91% |
| 2025-09-11 | 8.37 | 8.73 | 0.13 | 1.51% | 8.35 | 8.83 | 471180 | 40911.89 | 7.85% |
| 2025-09-10 | 8.46 | 8.60 | 0.15 | 1.78% | 8.12 | 8.87 | 446303 | 37717.80 | 7.44% |
| 2025-09-09 | 8.95 | 8.45 | -0.11 | -1.29% | 8.28 | 8.95 | 475840 | 40451.95 | 7.93% |
| 2025-09-08 | 8.38 | 8.56 | 0.78 | 10.03% | 8.38 | 8.56 | 133222 | 11390.15 | 2.22% |
| 2025-09-05 | 7.60 | 7.78 | 0.18 | 2.37% | 7.55 | 7.82 | 117835 | 9078.19 | 1.96% |
| 2025-09-04 | 7.68 | 7.60 | -0.08 | -1.04% | 7.46 | 7.81 | 135228 | 10360.16 | 2.25% |
| 2025-09-03 | 8.09 | 7.68 | -0.55 | -6.68% | 7.65 | 8.20 | 181862 | 14292.49 | 3.03% |
| 2025-09-02 | 8.31 | 8.23 | 0.06 | 0.73% | 8.14 | 8.49 | 189443 | 15659.66 | 3.16% |
| 2025-09-01 | 8.25 | 8.17 | -0.24 | -2.85% | 8.06 | 8.25 | 222176 | 18111.18 | 3.70% |
| 2025-08-29 | 8.50 | 8.41 | 0.14 | 1.69% | 8.35 | 8.85 | 360429 | 30876.74 | 6.01% |
| 2025-08-28 | 7.98 | 8.27 | 0.28 | 3.50% | 7.95 | 8.30 | 244408 | 19948.67 | 4.07% |
| 2025-08-27 | 8.28 | 7.99 | -0.35 | -4.20% | 7.98 | 8.37 | 239288 | 19560.76 | 3.99% |
| 2025-08-26 | 8.44 | 8.34 | -0.10 | -1.18% | 8.25 | 8.46 | 181953 | 15179.07 | 3.03% |
| 2025-08-25 | 8.43 | 8.44 | -0.04 | -0.47% | 8.30 | 8.52 | 226004 | 19017.82 | 3.77% |
| 2025-08-22 | 8.36 | 8.48 | 0.14 | 1.68% | 8.27 | 8.58 | 270617 | 22908.72 | 4.51% |
| 2025-08-21 | 8.41 | 8.34 | -0.10 | -1.18% | 8.27 | 8.54 | 257632 | 21533.79 | 4.29% |
| 2025-08-20 | 8.51 | 8.44 | -0.09 | -1.06% | 8.32 | 8.62 | 303123 | 25582.04 | 5.05% |
| 2025-08-19 | 8.66 | 8.53 | -0.42 | -4.69% | 8.50 | 8.76 | 457129 | 39197.19 | 7.62% |
| 2025-08-18 | 8.47 | 8.95 | 0.39 | 4.56% | 8.21 | 8.95 | 700606 | 60185.89 | 11.68% |
| 2025-08-15 | 8.38 | 8.56 | 0.33 | 4.01% | 8.32 | 9.00 | 947953 | 81873.51 | 15.80% |
| 2025-08-14 | 7.55 | 8.23 | 0.75 | 10.03% | 7.55 | 8.23 | 253876 | 20535.04 | 4.23% |
| 2025-08-13 | 7.46 | 7.48 | 0.01 | 0.13% | 7.42 | 7.50 | 86086 | 6418.62 | 1.43% |
| 2025-08-12 | 7.60 | 7.47 | -0.10 | -1.32% | 7.42 | 7.61 | 111301 | 8315.51 | 1.85% |
| 2025-08-11 | 7.40 | 7.57 | 0.17 | 2.30% | 7.40 | 7.57 | 131969 | 9917.27 | 2.20% |
| 2025-08-08 | 7.37 | 7.40 | 0.05 | 0.68% | 7.32 | 7.42 | 76594 | 5649.72 | 1.28% |
| 2025-08-07 | 7.42 | 7.35 | -0.07 | -0.94% | 7.33 | 7.44 | 97843 | 7209.91 | 1.63% |
| 2025-08-06 | 7.43 | 7.42 | -0.01 | -0.13% | 7.34 | 7.44 | 79252 | 5865.80 | 1.32% |
| 2025-08-05 | 7.46 | 7.43 | -0.01 | -0.13% | 7.39 | 7.50 | 78006 | 5790.65 | 1.30% |
| 2025-08-04 | 7.33 | 7.44 | 0.07 | 0.95% | 7.21 | 7.45 | 89284 | 6598.05 | 1.49% |
| 2025-08-01 | 7.37 | 7.37 | -0.02 | -0.27% | 7.33 | 7.42 | 76707 | 5664.11 | 1.28% |
| 2025-07-31 | 7.48 | 7.39 | -0.09 | -1.20% | 7.36 | 7.55 | 110560 | 8209.57 | 1.84% |
| 2025-07-30 | 7.59 | 7.48 | -0.10 | -1.32% | 7.43 | 7.64 | 142606 | 10717.12 | 2.38% |
| 2025-07-29 | 7.62 | 7.58 | -0.04 | -0.52% | 7.48 | 7.73 | 167827 | 12702.93 | 2.80% |
| 2025-07-28 | 7.57 | 7.62 | 0.01 | 0.13% | 7.52 | 7.65 | 128692 | 9768.33 | 2.14% |
| 2025-07-25 | 7.66 | 7.61 | -0.09 | -1.17% | 7.59 | 7.72 | 138824 | 10618.46 | 2.31% |
| 2025-07-24 | 7.50 | 7.70 | 0.17 | 2.26% | 7.48 | 7.70 | 182770 | 13924.50 | 3.05% |
| 2025-07-23 | 7.71 | 7.53 | -0.21 | -2.71% | 7.53 | 7.74 | 267273 | 20371.21 | 4.45% |
| 2025-07-22 | 7.90 | 7.74 | -0.20 | -2.52% | 7.66 | 7.99 | 299647 | 23295.92 | 4.99% |
| 2025-07-21 | 7.80 | 7.94 | 0.07 | 0.89% | 7.73 | 7.97 | 277654 | 21816.78 | 4.63% |
| 2025-07-18 | 7.79 | 7.87 | 0.03 | 0.38% | 7.74 | 8.08 | 286303 | 22607.25 | 4.77% |
| 2025-07-17 | 7.72 | 7.84 | 0.09 | 1.16% | 7.64 | 7.93 | 294553 | 22961.62 | 4.91% |
| 2025-07-16 | 7.71 | 7.75 | 0.04 | 0.52% | 7.59 | 7.82 | 237577 | 18365.04 | 3.96% |
| 2025-07-15 | 7.88 | 7.71 | -0.20 | -2.53% | 7.65 | 8.01 | 379565 | 29523.26 | 6.33% |
| 2025-07-14 | 8.10 | 7.91 | -0.69 | -8.02% | 7.82 | 8.32 | 571576 | 45836.46 | 9.53% |
| 2025-07-11 | 9.37 | 8.60 | -0.95 | -9.95% | 8.60 | 9.37 | 831861 | 74069.25 | 13.86% |
| 2025-07-10 | 8.52 | 9.55 | 0.87 | 10.02% | 8.45 | 9.55 | 668571 | 60999.16 | 11.14% |
| 2025-07-09 | 9.44 | 8.68 | 0.09 | 1.05% | 8.49 | 9.45 | 1063698 | 94407.23 | 17.73% |
| 2025-07-08 | 7.82 | 8.59 | 0.78 | 9.99% | 7.67 | 8.59 | 395943 | 32542.31 | 6.60% |
| 2025-07-07 | 7.66 | 7.81 | -0.11 | -1.39% | 7.66 | 8.29 | 518622 | 41158.16 | 8.64% |
| 2025-07-04 | 7.63 | 7.92 | 0.14 | 1.80% | 7.63 | 8.44 | 795457 | 63900.41 | 13.26% |
| 2025-07-03 | 7.54 | 7.78 | 0.22 | 2.91% | 7.26 | 7.96 | 701532 | 52950.45 | 11.69% |
| 2025-07-02 | 7.60 | 7.56 | 0.17 | 2.30% | 7.42 | 7.98 | 905820 | 69418.95 | 15.10% |
| 2025-07-01 | 6.69 | 7.39 | 0.67 | 9.97% | 6.68 | 7.39 | 488961 | 34606.91 | 8.15% |
| 2025-06-30 | 6.75 | 6.72 | 0.02 | 0.30% | 6.66 | 6.75 | 113347 | 7594.02 | 1.89% |
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。
