| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 7.20 | 7.24 | 0.12 | 1.69% | 7.12 | 7.28 | 43817 | 3163.75 | 0.73% |
| 2025-11-21 | 7.35 | 7.12 | -0.29 | -3.91% | 7.08 | 7.43 | 76510 | 5518.08 | 1.28% |
| 2025-11-20 | 7.44 | 7.41 | 0.02 | 0.27% | 7.32 | 7.51 | 66245 | 4921.40 | 1.10% |
| 2025-11-19 | 7.60 | 7.39 | -0.22 | -2.89% | 7.33 | 7.60 | 83279 | 6180.90 | 1.39% |
| 2025-11-18 | 7.82 | 7.61 | -0.25 | -3.18% | 7.57 | 7.84 | 82702 | 6324.56 | 1.38% |
| 2025-11-17 | 7.85 | 7.86 | 0.01 | 0.13% | 7.74 | 7.88 | 61797 | 4820.23 | 1.03% |
| 2025-11-14 | 7.84 | 7.85 | -0.02 | -0.25% | 7.80 | 7.92 | 70259 | 5534.66 | 1.17% |
| 2025-11-13 | 7.67 | 7.87 | 0.16 | 2.08% | 7.67 | 7.88 | 104554 | 8192.13 | 1.74% |
| 2025-11-12 | 7.83 | 7.71 | -0.12 | -1.53% | 7.65 | 7.83 | 63589 | 4910.04 | 1.06% |
| 2025-11-11 | 7.79 | 7.83 | 0.11 | 1.42% | 7.69 | 7.83 | 79659 | 6189.48 | 1.33% |
| 2025-11-10 | 7.67 | 7.72 | 0.08 | 1.05% | 7.64 | 7.72 | 53313 | 4096.32 | 0.89% |
| 2025-11-07 | 7.65 | 7.64 | -0.02 | -0.26% | 7.63 | 7.69 | 42210 | 3230.89 | 0.70% |
| 2025-11-06 | 7.70 | 7.66 | -0.04 | -0.52% | 7.63 | 7.73 | 56732 | 4343.81 | 0.95% |
| 2025-11-05 | 7.60 | 7.70 | 0.04 | 0.52% | 7.59 | 7.71 | 50097 | 3847.95 | 0.83% |
| 2025-11-04 | 7.74 | 7.66 | -0.08 | -1.03% | 7.62 | 7.76 | 69719 | 5353.62 | 1.16% |
| 2025-11-03 | 7.69 | 7.74 | -0.14 | -1.78% | 7.67 | 7.81 | 110124 | 8499.31 | 1.84% |
| 2025-10-31 | 7.69 | 7.88 | 0.20 | 2.60% | 7.69 | 8.30 | 191348 | 15336.18 | 3.19% |
| 2025-10-30 | 7.97 | 7.68 | -0.29 | -3.64% | 7.67 | 7.97 | 106984 | 8295.23 | 1.78% |
| 2025-10-29 | 7.86 | 7.97 | 0.08 | 1.01% | 7.86 | 8.11 | 131622 | 10511.11 | 2.19% |
| 2025-10-28 | 7.69 | 7.89 | 0.15 | 1.94% | 7.69 | 8.06 | 137078 | 10847.12 | 2.28% |
| 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% |
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。
