| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 8.83 | 8.63 | -0.22 | -2.49% | 8.55 | 9.01 | 111031 | 9698.15 | 1.85% |
| 2026-03-25 | 8.63 | 8.85 | 0.34 | 4.00% | 8.61 | 9.01 | 182620 | 16165.16 | 3.04% |
| 2026-03-24 | 8.28 | 8.51 | 0.40 | 4.93% | 8.06 | 8.52 | 155068 | 12875.03 | 2.58% |
| 2026-03-23 | 8.45 | 8.11 | -0.53 | -6.13% | 8.02 | 8.50 | 179245 | 14778.35 | 2.99% |
| 2026-03-20 | 8.90 | 8.64 | -0.15 | -1.71% | 8.63 | 8.94 | 174195 | 15270.10 | 2.90% |
| 2026-03-19 | 9.19 | 8.79 | -0.59 | -6.29% | 8.72 | 9.26 | 202204 | 17999.54 | 3.37% |
| 2026-03-18 | 9.06 | 9.38 | 0.26 | 2.85% | 9.06 | 9.40 | 192120 | 17793.16 | 3.20% |
| 2026-03-17 | 9.72 | 9.12 | -0.58 | -5.98% | 9.08 | 9.75 | 262657 | 24418.60 | 4.38% |
| 2026-03-16 | 9.70 | 9.70 | 0.15 | 1.57% | 9.36 | 9.81 | 259573 | 25051.46 | 4.33% |
| 2026-03-13 | 9.42 | 9.55 | -0.13 | -1.34% | 9.42 | 9.80 | 286031 | 27440.64 | 4.77% |
| 2026-03-12 | 9.70 | 9.68 | 0.09 | 0.94% | 9.44 | 10.11 | 409325 | 40021.32 | 6.82% |
| 2026-03-11 | 9.53 | 9.59 | -0.03 | -0.31% | 9.47 | 9.91 | 371024 | 35833.32 | 6.18% |
| 2026-03-10 | 9.38 | 9.62 | 0.45 | 4.91% | 9.23 | 9.89 | 456148 | 43794.34 | 7.60% |
| 2026-03-09 | 9.10 | 9.17 | -0.16 | -1.71% | 8.84 | 9.17 | 237448 | 21425.05 | 3.96% |
| 2026-03-06 | 9.44 | 9.33 | -0.16 | -1.69% | 9.21 | 9.54 | 212988 | 19915.59 | 3.55% |
| 2026-03-05 | 9.71 | 9.49 | -0.05 | -0.52% | 9.40 | 9.80 | 305505 | 29168.06 | 5.09% |
| 2026-03-04 | 8.99 | 9.54 | 0.22 | 2.36% | 8.99 | 9.75 | 370373 | 35307.01 | 6.17% |
| 2026-03-03 | 10.20 | 9.32 | -1.03 | -9.95% | 9.32 | 10.30 | 481388 | 46595.39 | 8.02% |
| 2026-03-02 | 9.99 | 10.35 | -0.26 | -2.45% | 9.99 | 10.90 | 502908 | 52236.61 | 8.38% |
| 2026-02-27 | 10.56 | 10.61 | -0.49 | -4.41% | 10.43 | 10.83 | 552958 | 58618.07 | 9.22% |
| 2026-02-26 | 10.36 | 11.10 | 0.41 | 3.84% | 10.36 | 11.39 | 866464 | 94589.91 | 14.44% |
| 2026-02-25 | 11.39 | 10.69 | 0.31 | 2.99% | 10.59 | 11.40 | 1003861 | 109403.69 | 16.73% |
| 2026-02-24 | 9.75 | 10.38 | 0.94 | 9.96% | 9.72 | 10.38 | 204640 | 20729.93 | 3.41% |
| 2026-02-13 | 9.92 | 9.44 | -0.76 | -7.45% | 9.18 | 10.00 | 772527 | 73716.80 | 12.88% |
| 2026-02-12 | 10.19 | 10.20 | 0.93 | 10.03% | 9.53 | 10.20 | 645016 | 64304.37 | 10.75% |
| 2026-02-11 | 8.51 | 9.27 | 0.84 | 9.96% | 8.51 | 9.27 | 135890 | 12512.02 | 2.26% |
| 2026-02-10 | 8.50 | 8.43 | -0.12 | -1.40% | 8.25 | 8.63 | 221444 | 18687.38 | 3.69% |
| 2026-02-09 | 8.38 | 8.55 | 0.29 | 3.51% | 8.29 | 8.58 | 277261 | 23530.75 | 4.62% |
| 2026-02-06 | 8.35 | 8.26 | -0.14 | -1.67% | 8.20 | 8.45 | 238408 | 19905.11 | 3.97% |
| 2026-02-05 | 8.28 | 8.40 | 0.08 | 0.96% | 8.18 | 8.69 | 455508 | 38347.93 | 7.59% |
| 2026-02-04 | 7.91 | 8.32 | 0.41 | 5.18% | 7.82 | 8.70 | 476198 | 40059.20 | 7.94% |
| 2026-02-03 | 7.77 | 7.91 | 0.20 | 2.59% | 7.74 | 7.91 | 77303 | 6062.63 | 1.29% |
| 2026-02-02 | 7.91 | 7.71 | -0.20 | -2.53% | 7.71 | 7.99 | 89847 | 7019.85 | 1.50% |
| 2026-01-30 | 7.75 | 7.91 | 0.06 | 0.76% | 7.60 | 7.97 | 141529 | 11037.34 | 2.36% |
| 2026-01-29 | 7.96 | 7.85 | -0.11 | -1.38% | 7.78 | 8.09 | 117517 | 9321.90 | 1.96% |
| 2026-01-28 | 7.81 | 7.96 | 0.13 | 1.66% | 7.77 | 8.05 | 142560 | 11318.55 | 2.38% |
| 2026-01-27 | 7.95 | 7.83 | -0.10 | -1.26% | 7.68 | 7.97 | 115043 | 8975.53 | 1.92% |
| 2026-01-26 | 7.93 | 7.93 | 0.00 | 0.00% | 7.83 | 8.04 | 132864 | 10516.02 | 2.21% |
| 2026-01-23 | 7.97 | 7.93 | -0.05 | -0.63% | 7.84 | 8.01 | 178145 | 14131.24 | 2.97% |
| 2026-01-22 | 7.82 | 7.98 | 0.19 | 2.44% | 7.76 | 7.99 | 231478 | 18309.12 | 3.86% |
| 2026-01-21 | 7.55 | 7.79 | 0.22 | 2.91% | 7.52 | 7.82 | 224467 | 17304.50 | 3.74% |
| 2026-01-20 | 7.63 | 7.57 | -0.01 | -0.13% | 7.48 | 7.64 | 117967 | 8917.18 | 1.97% |
| 2026-01-19 | 7.34 | 7.58 | 0.20 | 2.71% | 7.25 | 7.63 | 184177 | 13862.48 | 3.07% |
| 2026-01-16 | 7.46 | 7.38 | -0.07 | -0.94% | 7.36 | 7.60 | 167753 | 12530.72 | 2.80% |
| 2026-01-15 | 7.34 | 7.45 | 0.23 | 3.19% | 7.32 | 7.63 | 217864 | 16216.52 | 3.63% |
| 2026-01-14 | 7.18 | 7.22 | 0.05 | 0.70% | 7.13 | 7.44 | 126166 | 9140.75 | 2.10% |
| 2026-01-13 | 7.33 | 7.17 | -0.10 | -1.38% | 7.15 | 7.34 | 96541 | 7010.88 | 1.61% |
| 2026-01-12 | 7.28 | 7.27 | -0.01 | -0.14% | 7.15 | 7.28 | 103844 | 7498.43 | 1.73% |
| 2026-01-09 | 7.30 | 7.28 | -0.05 | -0.68% | 7.20 | 7.34 | 84733 | 6150.92 | 1.41% |
| 2026-01-08 | 7.24 | 7.33 | 0.09 | 1.24% | 7.22 | 7.35 | 58997 | 4303.72 | 0.98% |
| 2026-01-07 | 7.30 | 7.24 | -0.07 | -0.96% | 7.22 | 7.31 | 51208 | 3717.17 | 0.85% |
| 2026-01-06 | 7.32 | 7.31 | -0.02 | -0.27% | 7.25 | 7.36 | 61414 | 4488.37 | 1.02% |
| 2026-01-05 | 7.34 | 7.33 | 0.03 | 0.41% | 7.26 | 7.39 | 47793 | 3500.47 | 0.80% |
| 2025-12-31 | 7.39 | 7.30 | -0.08 | -1.08% | 7.26 | 7.41 | 45402 | 3315.63 | 0.76% |
| 2025-12-30 | 7.47 | 7.38 | -0.10 | -1.34% | 7.32 | 7.47 | 58882 | 4349.70 | 0.98% |
| 2025-12-29 | 7.46 | 7.48 | 0.05 | 0.67% | 7.32 | 7.53 | 65256 | 4848.41 | 1.09% |
| 2025-12-26 | 7.42 | 7.43 | 0.01 | 0.13% | 7.39 | 7.50 | 67434 | 5025.74 | 1.12% |
| 2025-12-25 | 7.51 | 7.42 | -0.10 | -1.33% | 7.40 | 7.52 | 90639 | 6743.49 | 1.51% |
| 2025-12-24 | 7.22 | 7.52 | 0.27 | 3.72% | 7.22 | 7.65 | 153784 | 11481.43 | 2.56% |
| 2025-12-23 | 7.12 | 7.25 | 0.10 | 1.40% | 7.09 | 7.48 | 132998 | 9715.88 | 2.22% |
| 2025-12-22 | 7.15 | 7.15 | 0.06 | 0.85% | 7.10 | 7.18 | 39638 | 2832.51 | 0.66% |
| 2025-12-19 | 6.97 | 7.09 | 0.12 | 1.72% | 6.96 | 7.11 | 57640 | 4079.11 | 0.96% |
| 2025-12-18 | 6.97 | 6.97 | -0.10 | -1.41% | 6.93 | 7.08 | 66628 | 4675.02 | 1.11% |
| 2025-12-17 | 6.95 | 7.07 | 0.12 | 1.73% | 6.83 | 7.25 | 103872 | 7269.63 | 1.73% |
| 2025-12-16 | 7.17 | 6.95 | -0.25 | -3.47% | 6.95 | 7.24 | 56718 | 3988.70 | 0.95% |
| 2025-12-15 | 7.10 | 7.20 | 0.07 | 0.98% | 7.10 | 7.27 | 41286 | 2975.77 | 0.69% |
| 2025-12-12 | 7.22 | 7.13 | -0.11 | -1.52% | 7.12 | 7.33 | 53537 | 3857.24 | 0.89% |
| 2025-12-11 | 7.35 | 7.24 | -0.08 | -1.09% | 7.24 | 7.45 | 38251 | 2795.07 | 0.64% |
| 2025-12-10 | 7.43 | 7.32 | -0.12 | -1.61% | 7.30 | 7.46 | 39935 | 2940.13 | 0.67% |
| 2025-12-09 | 7.45 | 7.44 | -0.06 | -0.80% | 7.41 | 7.52 | 40602 | 3029.18 | 0.68% |
| 2025-12-08 | 7.40 | 7.50 | 0.15 | 2.04% | 7.40 | 7.56 | 64382 | 4823.28 | 1.07% |
| 2025-12-05 | 7.21 | 7.35 | 0.16 | 2.23% | 7.18 | 7.38 | 48182 | 3523.06 | 0.80% |
| 2025-12-04 | 7.22 | 7.19 | -0.07 | -0.96% | 7.11 | 7.26 | 39007 | 2802.63 | 0.65% |
| 2025-12-03 | 7.30 | 7.26 | -0.05 | -0.68% | 7.21 | 7.31 | 32183 | 2335.36 | 0.54% |
| 2025-12-02 | 7.38 | 7.31 | -0.08 | -1.08% | 7.25 | 7.39 | 33190 | 2425.02 | 0.55% |
| 2025-12-01 | 7.38 | 7.39 | 0.02 | 0.27% | 7.36 | 7.43 | 36171 | 2676.94 | 0.60% |
| 2025-11-28 | 7.30 | 7.37 | 0.08 | 1.10% | 7.27 | 7.38 | 27870 | 2045.37 | 0.46% |
| 2025-11-27 | 7.31 | 7.29 | 0.02 | 0.28% | 7.21 | 7.35 | 37164 | 2713.23 | 0.62% |
| 2025-11-26 | 7.45 | 7.27 | -0.13 | -1.76% | 7.25 | 7.49 | 40463 | 2971.82 | 0.67% |
| 2025-11-25 | 7.24 | 7.40 | 0.16 | 2.21% | 7.24 | 7.50 | 62175 | 4606.88 | 1.04% |
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。
