| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-23 | 11.65 | 11.58 | -0.05 | -0.43% | 11.51 | 11.78 | 15623 | 1808.87 | 0.39% |
| 2025-04-22 | 11.58 | 11.63 | -0.01 | -0.09% | 11.53 | 11.68 | 14253 | 1655.13 | 0.35% |
| 2025-04-21 | 11.48 | 11.64 | 0.16 | 1.39% | 11.33 | 11.79 | 19931 | 2306.19 | 0.50% |
| 2025-04-18 | 11.63 | 11.48 | -0.06 | -0.52% | 11.38 | 11.63 | 10791 | 1237.72 | 0.27% |
| 2025-04-17 | 11.30 | 11.54 | 0.13 | 1.14% | 11.30 | 11.62 | 14264 | 1645.13 | 0.36% |
| 2025-04-16 | 11.54 | 11.41 | -0.22 | -1.89% | 11.26 | 11.57 | 16547 | 1891.08 | 0.41% |
| 2025-04-15 | 11.64 | 11.63 | -0.25 | -2.10% | 11.50 | 11.73 | 26989 | 3125.98 | 0.67% |
| 2025-04-14 | 11.85 | 11.88 | 0.04 | 0.34% | 11.80 | 12.00 | 21491 | 2560.89 | 0.54% |
| 2025-04-11 | 11.79 | 11.84 | -0.18 | -1.50% | 11.64 | 11.92 | 34934 | 4110.19 | 0.87% |
| 2025-04-10 | 11.88 | 12.02 | 0.31 | 2.65% | 11.79 | 12.02 | 29445 | 3519.46 | 0.73% |
| 2025-04-09 | 11.58 | 11.71 | 0.10 | 0.86% | 11.00 | 11.77 | 28646 | 3275.33 | 0.71% |
| 2025-04-08 | 11.25 | 11.61 | 0.19 | 1.66% | 11.25 | 11.68 | 23650 | 2716.69 | 0.59% |
| 2025-04-07 | 12.10 | 11.42 | -1.27 | -10.01% | 11.42 | 12.31 | 39697 | 4678.85 | 0.99% |
| 2025-04-03 | 12.46 | 12.69 | 0.08 | 0.63% | 12.46 | 12.75 | 23429 | 2965.43 | 0.58% |
| 2025-04-02 | 12.61 | 12.61 | 0.02 | 0.16% | 12.50 | 12.67 | 13124 | 1654.07 | 0.33% |
| 2025-04-01 | 12.32 | 12.59 | 0.27 | 2.19% | 12.29 | 12.66 | 17840 | 2238.94 | 0.44% |
| 2025-03-31 | 12.55 | 12.32 | -0.20 | -1.60% | 12.24 | 12.60 | 25363 | 3141.47 | 0.63% |
| 2025-03-28 | 13.13 | 12.52 | -0.14 | -1.11% | 12.48 | 13.13 | 22609 | 2852.18 | 0.56% |
| 2025-03-27 | 12.68 | 12.66 | -0.07 | -0.55% | 12.52 | 12.77 | 16409 | 2078.98 | 0.41% |
| 2025-03-26 | 12.60 | 12.73 | 0.11 | 0.87% | 12.53 | 12.78 | 15446 | 1962.49 | 0.38% |
| 2025-03-25 | 12.49 | 12.62 | 0.09 | 0.72% | 12.49 | 12.66 | 18149 | 2283.59 | 0.45% |
| 2025-03-24 | 12.56 | 12.53 | -0.02 | -0.16% | 12.35 | 12.65 | 17807 | 2225.25 | 0.44% |
| 2025-03-21 | 12.80 | 12.55 | -0.25 | -1.95% | 12.52 | 12.88 | 25777 | 3270.39 | 0.64% |
| 2025-03-20 | 12.70 | 12.80 | 0.11 | 0.87% | 12.69 | 13.30 | 47366 | 6162.08 | 1.18% |
| 2025-03-19 | 12.84 | 12.69 | -0.10 | -0.78% | 12.62 | 12.87 | 17246 | 2195.13 | 0.43% |
| 2025-03-18 | 12.59 | 12.79 | 0.20 | 1.59% | 12.51 | 13.00 | 35555 | 4536.34 | 0.89% |
| 2025-03-17 | 12.60 | 12.59 | 0.06 | 0.48% | 12.53 | 12.66 | 20803 | 2617.91 | 0.52% |
| 2025-03-14 | 12.37 | 12.53 | 0.13 | 1.05% | 12.33 | 12.53 | 25366 | 3157.40 | 0.63% |
| 2025-03-13 | 12.43 | 12.40 | -0.07 | -0.56% | 12.30 | 12.54 | 16774 | 2079.56 | 0.42% |
| 2025-03-12 | 12.45 | 12.47 | 0.01 | 0.08% | 12.34 | 12.50 | 17315 | 2151.34 | 0.43% |
| 2025-03-11 | 12.48 | 12.46 | -0.05 | -0.40% | 12.27 | 12.48 | 18011 | 2230.30 | 0.45% |
| 2025-03-10 | 12.24 | 12.51 | 0.33 | 2.71% | 12.21 | 12.60 | 40226 | 5006.98 | 1.00% |
| 2025-03-07 | 12.15 | 12.18 | 0.05 | 0.41% | 12.05 | 12.21 | 14123 | 1716.83 | 0.35% |
| 2025-03-06 | 12.14 | 12.13 | 0.09 | 0.75% | 12.00 | 12.16 | 15808 | 1912.43 | 0.39% |
| 2025-03-05 | 12.16 | 12.04 | -0.11 | -0.91% | 11.97 | 12.19 | 19811 | 2385.50 | 0.49% |
| 2025-03-04 | 12.05 | 12.15 | -0.08 | -0.65% | 12.05 | 12.23 | 14608 | 1769.70 | 0.36% |
| 2025-03-03 | 12.22 | 12.23 | 0.02 | 0.16% | 12.18 | 12.42 | 22996 | 2827.47 | 0.57% |
| 2025-02-28 | 12.27 | 12.21 | -0.12 | -0.97% | 12.17 | 12.40 | 22052 | 2704.80 | 0.55% |
| 2025-02-27 | 12.21 | 12.33 | 0.08 | 0.65% | 12.11 | 12.33 | 18908 | 2312.17 | 0.47% |
| 2025-02-26 | 12.08 | 12.25 | 0.18 | 1.49% | 12.08 | 12.28 | 17795 | 2172.88 | 0.44% |
| 2025-02-25 | 12.11 | 12.07 | -0.08 | -0.66% | 12.03 | 12.17 | 10403 | 1259.86 | 0.26% |
| 2025-02-24 | 12.20 | 12.15 | -0.07 | -0.57% | 12.09 | 12.26 | 14589 | 1771.12 | 0.36% |
| 2025-02-21 | 12.17 | 12.22 | 0.01 | 0.08% | 12.07 | 12.22 | 17645 | 2145.92 | 0.44% |
| 2025-02-20 | 12.10 | 12.21 | 0.14 | 1.16% | 12.01 | 12.25 | 19641 | 2383.87 | 0.49% |
| 2025-02-19 | 12.04 | 12.07 | -0.04 | -0.33% | 11.96 | 12.12 | 21561 | 2592.88 | 0.54% |
| 2025-02-18 | 12.32 | 12.11 | -0.22 | -1.78% | 12.05 | 12.36 | 18806 | 2296.64 | 0.47% |
| 2025-02-17 | 12.47 | 12.33 | -0.14 | -1.12% | 12.29 | 12.55 | 20581 | 2546.36 | 0.51% |
| 2025-02-14 | 12.51 | 12.47 | -0.08 | -0.64% | 12.44 | 12.58 | 11587 | 1448.03 | 0.29% |
| 2025-02-13 | 12.61 | 12.55 | -0.10 | -0.79% | 12.54 | 12.67 | 10720 | 1350.20 | 0.27% |
| 2025-02-12 | 12.63 | 12.65 | -0.04 | -0.32% | 12.52 | 12.69 | 13074 | 1647.98 | 0.33% |
| 2025-02-11 | 12.68 | 12.69 | 0.01 | 0.08% | 12.53 | 12.70 | 11876 | 1500.45 | 0.30% |
| 2025-02-10 | 12.65 | 12.68 | 0.06 | 0.48% | 12.55 | 12.70 | 14502 | 1833.35 | 0.36% |
| 2025-02-07 | 12.57 | 12.62 | 0.05 | 0.40% | 12.48 | 12.70 | 20704 | 2607.53 | 0.52% |
| 2025-02-06 | 12.60 | 12.57 | 0.07 | 0.56% | 12.42 | 12.62 | 16877 | 2115.97 | 0.42% |
| 2025-02-05 | 12.86 | 12.50 | -0.37 | -2.87% | 12.46 | 12.89 | 20805 | 2625.05 | 0.52% |
| 2025-01-27 | 12.64 | 12.87 | 0.23 | 1.82% | 12.60 | 12.98 | 22918 | 2936.53 | 0.57% |
| 2025-01-24 | 12.44 | 12.64 | 0.14 | 1.12% | 12.40 | 12.66 | 21288 | 2671.25 | 0.53% |
| 2025-01-23 | 12.30 | 12.50 | 0.25 | 2.04% | 12.25 | 13.17 | 34915 | 4431.10 | 0.87% |
| 2025-01-22 | 12.26 | 12.25 | 0.00 | 0.00% | 12.09 | 12.30 | 11712 | 1431.02 | 0.29% |
| 2025-01-21 | 12.35 | 12.25 | -0.06 | -0.49% | 12.14 | 12.35 | 10711 | 1308.87 | 0.27% |
| 2025-01-20 | 12.29 | 12.31 | 0.03 | 0.24% | 12.24 | 12.43 | 10858 | 1337.34 | 0.27% |
| 2025-01-17 | 12.21 | 12.28 | 0.08 | 0.66% | 12.12 | 12.29 | 7627 | 933.44 | 0.19% |
| 2025-01-16 | 12.22 | 12.20 | 0.00 | 0.00% | 12.11 | 12.33 | 10876 | 1331.10 | 0.27% |
| 2025-01-15 | 12.15 | 12.20 | 0.06 | 0.49% | 12.04 | 12.23 | 13341 | 1619.93 | 0.33% |
| 2025-01-14 | 11.85 | 12.14 | 0.28 | 2.36% | 11.85 | 12.15 | 17126 | 2065.00 | 0.43% |
| 2025-01-13 | 11.76 | 11.86 | 0.10 | 0.85% | 11.49 | 11.88 | 12944 | 1522.49 | 0.32% |
| 2025-01-10 | 11.84 | 11.76 | -0.08 | -0.68% | 11.74 | 11.96 | 12590 | 1491.24 | 0.31% |
| 2025-01-09 | 11.99 | 11.84 | -0.17 | -1.42% | 11.80 | 12.08 | 18331 | 2184.69 | 0.46% |
| 2025-01-08 | 12.20 | 12.01 | -0.23 | -1.88% | 11.80 | 12.25 | 16037 | 1925.71 | 0.40% |
| 2025-01-07 | 12.32 | 12.24 | -0.06 | -0.49% | 12.05 | 12.40 | 13685 | 1667.46 | 0.34% |
| 2025-01-06 | 12.25 | 12.30 | 0.09 | 0.74% | 11.92 | 12.50 | 13635 | 1668.86 | 0.34% |
| 2025-01-03 | 12.68 | 12.21 | -0.47 | -3.71% | 12.20 | 12.88 | 19855 | 2474.99 | 0.49% |
| 2025-01-02 | 12.66 | 12.68 | -0.11 | -0.86% | 12.56 | 13.05 | 20242 | 2588.78 | 0.50% |
| 2024-12-31 | 13.12 | 12.79 | -0.27 | -2.07% | 12.73 | 13.12 | 18077 | 2326.79 | 0.45% |
| 2024-12-30 | 13.15 | 13.06 | -0.09 | -0.68% | 12.98 | 13.18 | 12826 | 1679.14 | 0.32% |
| 2024-12-27 | 13.02 | 13.15 | 0.13 | 1.00% | 12.97 | 13.17 | 14592 | 1913.63 | 0.36% |
| 2024-12-26 | 12.98 | 13.02 | 0.02 | 0.15% | 12.93 | 13.21 | 13997 | 1833.88 | 0.35% |
| 2024-12-25 | 13.15 | 13.00 | -0.09 | -0.69% | 12.85 | 13.16 | 15917 | 2066.33 | 0.40% |
| 2024-12-24 | 12.88 | 13.09 | 0.21 | 1.63% | 12.88 | 13.09 | 14884 | 1938.77 | 0.37% |
| 2024-12-23 | 13.42 | 12.88 | -0.43 | -3.23% | 12.82 | 13.42 | 23487 | 3063.77 | 0.58% |
五洲特纸(605007)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。
