| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 6.71 | 6.70 | 0.02 | 0.30% | 6.68 | 6.77 | 111241 | 7480.86 | 1.85% |
| 2025-06-26 | 6.74 | 6.68 | -0.05 | -0.74% | 6.68 | 6.83 | 143447 | 9671.05 | 2.39% |
| 2025-06-25 | 6.70 | 6.73 | -0.01 | -0.15% | 6.63 | 6.78 | 181950 | 12209.14 | 3.03% |
| 2025-06-24 | 6.56 | 6.74 | 0.15 | 2.28% | 6.56 | 6.79 | 199613 | 13354.44 | 3.33% |
| 2025-06-23 | 6.37 | 6.59 | 0.13 | 2.01% | 6.30 | 6.63 | 133274 | 8733.13 | 2.22% |
| 2025-06-20 | 6.39 | 6.46 | 0.03 | 0.47% | 6.35 | 6.55 | 113521 | 7324.47 | 1.89% |
| 2025-06-19 | 6.54 | 6.43 | -0.09 | -1.38% | 6.40 | 6.62 | 111022 | 7223.88 | 1.85% |
| 2025-06-18 | 6.63 | 6.52 | -0.12 | -1.81% | 6.47 | 6.65 | 109789 | 7169.19 | 1.83% |
| 2025-06-17 | 6.75 | 6.64 | -0.05 | -0.75% | 6.61 | 6.76 | 117197 | 7799.44 | 1.95% |
| 2025-06-16 | 6.50 | 6.69 | 0.12 | 1.83% | 6.50 | 6.73 | 152306 | 10138.51 | 2.54% |
| 2025-06-13 | 6.84 | 6.57 | -0.29 | -4.23% | 6.55 | 6.84 | 226856 | 15023.64 | 3.78% |
| 2025-06-12 | 6.80 | 6.86 | 0.06 | 0.88% | 6.72 | 6.88 | 209726 | 14278.44 | 3.50% |
| 2025-06-11 | 6.93 | 6.80 | -0.10 | -1.45% | 6.78 | 6.97 | 243809 | 16653.03 | 4.06% |
| 2025-06-10 | 7.28 | 6.90 | -0.33 | -4.56% | 6.86 | 7.28 | 399727 | 27903.62 | 6.66% |
| 2025-06-09 | 7.08 | 7.23 | 0.01 | 0.14% | 6.99 | 7.36 | 541400 | 38711.24 | 9.02% |
| 2025-06-06 | 7.15 | 7.22 | 0.20 | 2.85% | 7.14 | 7.56 | 708096 | 51459.44 | 11.80% |
| 2025-06-05 | 7.77 | 7.02 | -0.36 | -4.88% | 6.95 | 7.98 | 929474 | 67966.57 | 15.49% |
| 2025-06-04 | 7.05 | 7.38 | 0.67 | 9.99% | 6.98 | 7.38 | 452784 | 32958.71 | 7.55% |
| 2025-06-03 | 6.08 | 6.71 | 0.61 | 10.00% | 6.06 | 6.71 | 302629 | 19856.85 | 5.04% |
| 2025-05-30 | 6.20 | 6.10 | -0.12 | -1.93% | 6.08 | 6.24 | 47544 | 2912.66 | 0.79% |
| 2025-05-29 | 6.11 | 6.22 | 0.10 | 1.63% | 6.10 | 6.22 | 46651 | 2885.31 | 0.78% |
| 2025-05-28 | 6.21 | 6.12 | -0.09 | -1.45% | 6.09 | 6.25 | 41493 | 2552.40 | 0.69% |
| 2025-05-27 | 6.17 | 6.21 | 0.05 | 0.81% | 6.09 | 6.23 | 43032 | 2649.64 | 0.72% |
| 2025-05-26 | 6.11 | 6.16 | 0.10 | 1.65% | 6.06 | 6.18 | 47655 | 2926.51 | 0.79% |
| 2025-05-23 | 6.13 | 6.06 | -0.08 | -1.30% | 6.06 | 6.27 | 68647 | 4221.55 | 1.14% |
| 2025-05-22 | 6.35 | 6.14 | -0.13 | -2.07% | 6.12 | 6.36 | 74329 | 4625.10 | 1.24% |
| 2025-05-21 | 6.33 | 6.27 | -0.07 | -1.10% | 6.24 | 6.33 | 43720 | 2745.79 | 0.73% |
| 2025-05-20 | 6.30 | 6.34 | 0.04 | 0.63% | 6.24 | 6.34 | 49671 | 3127.91 | 0.83% |
| 2025-05-19 | 6.20 | 6.30 | 0.13 | 2.11% | 6.16 | 6.30 | 65865 | 4119.09 | 1.10% |
| 2025-05-16 | 6.14 | 6.17 | 0.04 | 0.65% | 6.10 | 6.20 | 50289 | 3102.53 | 0.84% |
| 2025-05-15 | 6.18 | 6.13 | -0.05 | -0.81% | 6.09 | 6.20 | 44041 | 2698.49 | 0.73% |
| 2025-05-14 | 6.16 | 6.18 | 0.04 | 0.65% | 6.10 | 6.21 | 54079 | 3333.15 | 0.90% |
| 2025-05-13 | 6.22 | 6.14 | -0.02 | -0.32% | 6.12 | 6.25 | 56324 | 3478.99 | 0.94% |
| 2025-05-12 | 6.20 | 6.16 | -0.03 | -0.48% | 6.13 | 6.26 | 46149 | 2846.08 | 0.77% |
| 2025-05-09 | 6.26 | 6.19 | -0.07 | -1.12% | 6.19 | 6.31 | 53081 | 3306.70 | 0.88% |
| 2025-05-08 | 6.16 | 6.26 | 0.06 | 0.97% | 6.16 | 6.28 | 58906 | 3676.39 | 0.98% |
| 2025-05-07 | 6.28 | 6.20 | -0.06 | -0.96% | 6.11 | 6.31 | 85624 | 5308.32 | 1.43% |
| 2025-05-06 | 6.05 | 6.26 | 0.24 | 3.99% | 6.04 | 6.29 | 84569 | 5216.15 | 1.41% |
| 2025-04-30 | 6.04 | 6.02 | -0.04 | -0.66% | 6.01 | 6.16 | 54255 | 3293.73 | 0.90% |
| 2025-04-29 | 5.91 | 6.06 | 0.09 | 1.51% | 5.91 | 6.09 | 46477 | 2811.07 | 0.77% |
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。
