| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 11.79 | 11.71 | -0.04 | -0.34% | 11.70 | 11.84 | 13495 | 1586.63 | 0.34% |
| 2025-10-27 | 11.83 | 11.75 | -0.11 | -0.93% | 11.68 | 11.86 | 19764 | 2321.99 | 0.49% |
| 2025-10-24 | 11.88 | 11.86 | -0.02 | -0.17% | 11.83 | 11.99 | 18648 | 2219.47 | 0.46% |
| 2025-10-23 | 11.70 | 11.88 | 0.11 | 0.93% | 11.70 | 11.89 | 14981 | 1769.86 | 0.37% |
| 2025-10-22 | 11.66 | 11.77 | 0.11 | 0.94% | 11.60 | 11.87 | 16966 | 1996.09 | 0.42% |
| 2025-10-21 | 11.53 | 11.66 | 0.13 | 1.13% | 11.50 | 11.70 | 13357 | 1551.76 | 0.33% |
| 2025-10-20 | 11.49 | 11.53 | 0.07 | 0.61% | 11.43 | 11.55 | 8704 | 999.87 | 0.22% |
| 2025-10-17 | 11.59 | 11.46 | -0.13 | -1.12% | 11.45 | 11.64 | 10938 | 1259.89 | 0.27% |
| 2025-10-16 | 11.66 | 11.59 | -0.07 | -0.60% | 11.57 | 11.70 | 9389 | 1092.17 | 0.23% |
| 2025-10-15 | 11.64 | 11.66 | 0.02 | 0.17% | 11.60 | 11.71 | 12624 | 1470.19 | 0.31% |
| 2025-10-14 | 11.59 | 11.64 | 0.05 | 0.43% | 11.55 | 11.66 | 13907 | 1616.26 | 0.35% |
| 2025-10-13 | 11.45 | 11.59 | -0.05 | -0.43% | 11.35 | 11.61 | 16789 | 1925.39 | 0.42% |
| 2025-10-10 | 11.54 | 11.64 | 0.05 | 0.43% | 11.54 | 11.76 | 20968 | 2442.33 | 0.52% |
| 2025-10-09 | 11.66 | 11.59 | -0.05 | -0.43% | 11.52 | 11.70 | 16443 | 1902.83 | 0.41% |
| 2025-09-30 | 11.70 | 11.64 | -0.03 | -0.26% | 11.60 | 11.70 | 8912 | 1039.12 | 0.22% |
| 2025-09-29 | 11.67 | 11.67 | -0.01 | -0.09% | 11.52 | 11.73 | 10647 | 1239.93 | 0.27% |
| 2025-09-26 | 11.52 | 11.68 | 0.04 | 0.34% | 11.52 | 11.71 | 12664 | 1476.21 | 0.32% |
| 2025-09-25 | 11.71 | 11.64 | -0.06 | -0.51% | 11.59 | 11.76 | 10481 | 1222.63 | 0.26% |
| 2025-09-24 | 11.60 | 11.70 | 0.10 | 0.86% | 11.53 | 11.74 | 12777 | 1491.48 | 0.32% |
| 2025-09-23 | 11.61 | 11.60 | -0.05 | -0.43% | 11.45 | 11.75 | 16967 | 1963.99 | 0.42% |
| 2025-09-22 | 11.82 | 11.65 | -0.17 | -1.44% | 11.62 | 11.83 | 18034 | 2110.92 | 0.45% |
| 2025-09-19 | 11.85 | 11.82 | 0.02 | 0.17% | 11.70 | 11.85 | 16483 | 1939.17 | 0.41% |
| 2025-09-18 | 12.09 | 11.80 | -0.26 | -2.16% | 11.79 | 12.09 | 29376 | 3498.87 | 0.73% |
| 2025-09-17 | 12.08 | 12.06 | 0.00 | 0.00% | 12.03 | 12.23 | 20312 | 2461.25 | 0.51% |
| 2025-09-16 | 12.02 | 12.06 | 0.00 | 0.00% | 11.99 | 12.08 | 17021 | 2048.30 | 0.42% |
| 2025-09-15 | 12.12 | 12.06 | -0.05 | -0.41% | 12.00 | 12.14 | 15333 | 1846.67 | 0.38% |
| 2025-09-12 | 12.24 | 12.11 | -0.07 | -0.57% | 12.11 | 12.26 | 15598 | 1896.71 | 0.39% |
| 2025-09-11 | 12.19 | 12.18 | 0.00 | 0.00% | 12.02 | 12.24 | 22612 | 2745.67 | 0.56% |
| 2025-09-10 | 12.23 | 12.18 | -0.05 | -0.41% | 12.15 | 12.28 | 15534 | 1894.09 | 0.39% |
| 2025-09-09 | 12.21 | 12.23 | -0.04 | -0.33% | 12.15 | 12.30 | 20367 | 2487.59 | 0.51% |
| 2025-09-08 | 12.19 | 12.27 | 0.13 | 1.07% | 12.12 | 12.27 | 21998 | 2683.85 | 0.55% |
| 2025-09-05 | 12.11 | 12.14 | -0.01 | -0.08% | 12.06 | 12.21 | 22114 | 2680.35 | 0.55% |
| 2025-09-04 | 11.93 | 12.15 | 0.32 | 2.70% | 11.92 | 12.28 | 36404 | 4410.08 | 0.91% |
| 2025-09-03 | 12.08 | 11.83 | -0.24 | -1.99% | 11.82 | 12.13 | 20686 | 2462.02 | 0.52% |
| 2025-09-02 | 12.26 | 12.07 | -0.19 | -1.55% | 11.93 | 12.29 | 29040 | 3499.92 | 0.72% |
| 2025-09-01 | 12.30 | 12.26 | 0.01 | 0.08% | 12.19 | 12.33 | 22469 | 2751.08 | 0.56% |
| 2025-08-29 | 12.19 | 12.25 | 0.06 | 0.49% | 12.10 | 12.31 | 22815 | 2790.17 | 0.57% |
| 2025-08-28 | 12.21 | 12.19 | -0.11 | -0.89% | 11.96 | 12.32 | 36172 | 4405.79 | 0.90% |
| 2025-08-27 | 12.37 | 12.30 | -0.05 | -0.40% | 12.22 | 12.80 | 48807 | 6038.49 | 1.22% |
| 2025-08-26 | 12.31 | 12.35 | 0.05 | 0.41% | 12.28 | 12.40 | 29967 | 3699.49 | 0.75% |
| 2025-08-25 | 12.31 | 12.30 | 0.00 | 0.00% | 12.25 | 12.36 | 34150 | 4201.55 | 0.85% |
| 2025-08-22 | 12.34 | 12.30 | -0.03 | -0.24% | 12.22 | 12.34 | 21972 | 2697.56 | 0.55% |
| 2025-08-21 | 12.45 | 12.33 | -0.09 | -0.72% | 12.26 | 12.48 | 36925 | 4561.30 | 0.92% |
| 2025-08-20 | 12.43 | 12.42 | -0.10 | -0.80% | 12.26 | 12.43 | 31124 | 3840.59 | 0.78% |
| 2025-08-19 | 12.35 | 12.52 | 0.15 | 1.21% | 12.29 | 12.52 | 31160 | 3872.33 | 0.78% |
| 2025-08-18 | 12.32 | 12.37 | 0.08 | 0.65% | 12.32 | 12.46 | 29907 | 3697.07 | 0.74% |
| 2025-08-15 | 12.18 | 12.29 | 0.09 | 0.74% | 12.17 | 12.30 | 23770 | 2912.49 | 0.59% |
| 2025-08-14 | 12.40 | 12.20 | -0.15 | -1.21% | 12.20 | 12.47 | 29773 | 3671.79 | 0.74% |
| 2025-08-13 | 12.33 | 12.35 | 0.03 | 0.24% | 12.26 | 12.44 | 38996 | 4817.33 | 0.97% |
| 2025-08-12 | 12.34 | 12.32 | -0.02 | -0.16% | 12.21 | 12.37 | 21325 | 2619.28 | 0.53% |
| 2025-08-11 | 12.31 | 12.34 | -0.03 | -0.24% | 12.31 | 12.49 | 33275 | 4117.63 | 0.83% |
| 2025-08-08 | 12.19 | 12.37 | 0.17 | 1.39% | 12.07 | 12.85 | 49366 | 6108.61 | 1.23% |
| 2025-08-07 | 12.26 | 12.20 | -0.10 | -0.81% | 12.05 | 12.33 | 39202 | 4774.58 | 0.98% |
| 2025-08-06 | 12.40 | 12.30 | -0.15 | -1.20% | 12.28 | 12.62 | 45174 | 5614.03 | 1.12% |
| 2025-08-05 | 12.08 | 12.45 | 0.42 | 3.49% | 12.04 | 12.49 | 39723 | 4871.86 | 0.99% |
| 2025-08-04 | 11.92 | 12.03 | -0.02 | -0.17% | 11.91 | 12.08 | 16310 | 1955.34 | 0.41% |
| 2025-08-01 | 11.88 | 12.05 | 0.10 | 0.84% | 11.88 | 12.15 | 21302 | 2562.77 | 0.53% |
| 2025-07-31 | 12.05 | 11.95 | -0.21 | -1.73% | 11.91 | 12.20 | 26112 | 3135.50 | 0.65% |
| 2025-07-30 | 12.11 | 12.16 | -0.06 | -0.49% | 12.03 | 12.24 | 20789 | 2525.11 | 0.52% |
| 2025-07-29 | 12.28 | 12.22 | 0.03 | 0.25% | 12.06 | 12.30 | 21432 | 2609.26 | 0.53% |
| 2025-07-28 | 12.31 | 12.19 | -0.12 | -0.97% | 12.14 | 12.33 | 27007 | 3295.70 | 0.67% |
| 2025-07-25 | 12.35 | 12.31 | -0.04 | -0.32% | 12.30 | 12.48 | 37054 | 4591.77 | 0.92% |
| 2025-07-24 | 12.35 | 12.35 | -0.01 | -0.08% | 12.27 | 12.49 | 39954 | 4927.97 | 0.99% |
| 2025-07-23 | 11.99 | 12.36 | 0.44 | 3.69% | 11.99 | 12.89 | 109556 | 13586.20 | 2.73% |
| 2025-07-22 | 11.86 | 11.92 | 0.06 | 0.51% | 11.77 | 11.94 | 26514 | 3146.91 | 0.66% |
| 2025-07-21 | 11.66 | 11.86 | 0.17 | 1.45% | 11.66 | 11.88 | 27544 | 3256.87 | 0.69% |
| 2025-07-18 | 11.70 | 11.69 | 0.03 | 0.26% | 11.63 | 11.79 | 18257 | 2134.10 | 0.45% |
| 2025-07-17 | 11.81 | 11.66 | -0.15 | -1.27% | 11.65 | 11.81 | 28058 | 3282.52 | 0.70% |
| 2025-07-16 | 11.90 | 11.81 | 0.06 | 0.51% | 11.72 | 11.94 | 31296 | 3701.65 | 0.78% |
| 2025-07-15 | 11.84 | 11.75 | -0.09 | -0.76% | 11.59 | 11.84 | 31617 | 3697.02 | 0.79% |
| 2025-07-14 | 11.83 | 11.84 | 0.09 | 0.77% | 11.75 | 11.94 | 33643 | 3981.72 | 0.84% |
| 2025-07-11 | 11.72 | 11.75 | 0.02 | 0.17% | 11.64 | 11.88 | 32782 | 3859.98 | 0.82% |
| 2025-07-10 | 11.56 | 11.73 | 0.11 | 0.95% | 11.56 | 11.73 | 19534 | 2275.66 | 0.49% |
| 2025-07-09 | 11.69 | 11.62 | -0.07 | -0.60% | 11.58 | 11.76 | 25439 | 2966.34 | 0.63% |
| 2025-07-08 | 11.82 | 11.69 | -0.08 | -0.68% | 11.62 | 11.89 | 30978 | 3632.12 | 0.77% |
| 2025-07-07 | 11.46 | 11.77 | 0.30 | 2.62% | 11.41 | 11.80 | 42930 | 4986.43 | 1.07% |
| 2025-07-04 | 11.54 | 11.47 | -0.03 | -0.26% | 11.43 | 11.55 | 23160 | 2659.96 | 0.58% |
| 2025-07-03 | 11.52 | 11.50 | -0.01 | -0.09% | 11.45 | 11.54 | 13616 | 1564.23 | 0.34% |
| 2025-07-02 | 11.51 | 11.51 | 0.01 | 0.09% | 11.44 | 11.51 | 16151 | 1854.16 | 0.40% |
| 2025-07-01 | 11.48 | 11.50 | -0.01 | -0.09% | 11.41 | 11.62 | 22570 | 2593.65 | 0.56% |
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。
