| 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 | 13.55 | 13.69 | 0.29 | 2.16% | 13.43 | 13.78 | 56231 | 7673.25 | 1.40% |
| 2026-02-02 | 13.97 | 13.40 | -0.72 | -5.10% | 13.31 | 14.25 | 104441 | 14377.04 | 2.60% |
| 2026-01-30 | 13.76 | 14.12 | 0.29 | 2.10% | 13.58 | 14.27 | 114461 | 16017.47 | 2.85% |
| 2026-01-29 | 13.80 | 13.83 | -0.06 | -0.43% | 13.76 | 14.20 | 98689 | 13790.95 | 2.46% |
| 2026-01-28 | 13.50 | 13.89 | 0.35 | 2.58% | 13.48 | 14.09 | 125364 | 17428.34 | 3.12% |
| 2026-01-27 | 13.61 | 13.54 | -0.11 | -0.81% | 13.27 | 13.76 | 69034 | 9329.44 | 1.72% |
| 2026-01-26 | 13.46 | 13.65 | 0.15 | 1.11% | 13.40 | 14.01 | 98506 | 13476.72 | 2.45% |
| 2026-01-23 | 13.55 | 13.50 | -0.08 | -0.59% | 13.41 | 13.85 | 78858 | 10662.76 | 1.96% |
| 2026-01-22 | 13.29 | 13.58 | 0.34 | 2.57% | 13.17 | 13.65 | 81388 | 10982.90 | 2.03% |
| 2026-01-21 | 13.34 | 13.24 | -0.10 | -0.75% | 13.11 | 13.39 | 43078 | 5689.59 | 1.07% |
| 2026-01-20 | 13.46 | 13.34 | -0.05 | -0.37% | 13.17 | 13.53 | 60555 | 8047.47 | 1.51% |
| 2026-01-19 | 12.86 | 13.39 | 0.30 | 2.29% | 12.82 | 13.45 | 90331 | 11992.02 | 2.25% |
| 2026-01-16 | 13.60 | 13.09 | -0.29 | -2.17% | 13.05 | 13.80 | 117130 | 15669.71 | 2.92% |
| 2026-01-15 | 13.30 | 13.38 | -0.04 | -0.30% | 13.22 | 13.65 | 77726 | 10444.21 | 1.94% |
| 2026-01-14 | 13.72 | 13.42 | -0.41 | -2.96% | 13.24 | 13.80 | 143112 | 19359.07 | 3.56% |
| 2026-01-13 | 13.48 | 13.83 | 0.30 | 2.22% | 13.42 | 14.33 | 172554 | 23921.20 | 4.30% |
| 2026-01-12 | 13.45 | 13.53 | 0.07 | 0.52% | 13.33 | 13.67 | 112832 | 15230.65 | 2.81% |
| 2026-01-09 | 13.21 | 13.46 | 0.13 | 0.98% | 13.15 | 13.59 | 115553 | 15447.03 | 2.88% |
| 2026-01-08 | 13.23 | 13.33 | 0.07 | 0.53% | 13.10 | 13.37 | 91114 | 12066.76 | 2.27% |
| 2026-01-07 | 13.44 | 13.26 | -0.32 | -2.36% | 13.16 | 13.55 | 112792 | 15090.00 | 2.81% |
| 2026-01-06 | 13.42 | 13.58 | 0.04 | 0.30% | 13.23 | 13.70 | 156813 | 21154.11 | 3.91% |
| 2026-01-05 | 13.36 | 13.54 | 0.03 | 0.22% | 13.36 | 13.88 | 174798 | 23714.21 | 4.35% |
| 2025-12-31 | 13.80 | 13.51 | -0.22 | -1.60% | 13.20 | 13.92 | 232450 | 31402.38 | 5.79% |
| 2025-12-30 | 12.77 | 13.73 | -0.32 | -2.28% | 12.77 | 14.54 | 350692 | 47250.11 | 8.73% |
| 2025-12-29 | 14.70 | 14.05 | -1.56 | -9.99% | 14.05 | 14.92 | 162215 | 23110.99 | 4.04% |
| 2025-12-26 | 15.61 | 15.61 | 1.42 | 10.01% | 14.70 | 15.61 | 481784 | 74459.88 | 12.00% |
| 2025-12-25 | 13.80 | 14.19 | 1.29 | 10.00% | 13.55 | 14.19 | 222233 | 31320.79 | 5.53% |
| 2025-12-24 | 11.73 | 12.90 | 1.17 | 9.97% | 11.65 | 12.90 | 147540 | 18527.82 | 3.67% |
| 2025-12-23 | 11.62 | 11.73 | 0.03 | 0.26% | 11.62 | 11.78 | 11101 | 1302.47 | 0.28% |
| 2025-12-22 | 11.77 | 11.70 | 0.03 | 0.26% | 11.66 | 11.77 | 11559 | 1354.49 | 0.29% |
| 2025-12-19 | 11.59 | 11.67 | 0.08 | 0.69% | 11.55 | 11.69 | 14153 | 1647.60 | 0.35% |
| 2025-12-18 | 11.48 | 11.59 | 0.11 | 0.96% | 11.41 | 11.73 | 11827 | 1370.19 | 0.29% |
| 2025-12-17 | 11.40 | 11.48 | 0.03 | 0.26% | 11.34 | 11.50 | 9997 | 1141.87 | 0.25% |
| 2025-12-16 | 11.50 | 11.45 | -0.08 | -0.69% | 11.36 | 11.53 | 11249 | 1284.80 | 0.28% |
| 2025-12-15 | 11.52 | 11.53 | 0.00 | 0.00% | 11.50 | 11.61 | 7157 | 827.55 | 0.18% |
| 2025-12-12 | 11.67 | 11.53 | -0.19 | -1.62% | 11.52 | 11.74 | 17500 | 2034.00 | 0.44% |
| 2025-12-11 | 11.72 | 11.72 | 0.03 | 0.26% | 11.69 | 11.97 | 17410 | 2053.24 | 0.43% |
| 2025-12-10 | 11.80 | 11.69 | -0.11 | -0.93% | 11.64 | 11.81 | 13093 | 1532.67 | 0.33% |
| 2025-12-09 | 11.87 | 11.80 | -0.09 | -0.76% | 11.79 | 11.92 | 9845 | 1166.70 | 0.25% |
| 2025-12-08 | 12.00 | 11.89 | -0.10 | -0.83% | 11.86 | 12.00 | 13548 | 1611.83 | 0.34% |
| 2025-12-05 | 12.05 | 11.99 | 0.03 | 0.25% | 11.91 | 12.05 | 15550 | 1860.53 | 0.39% |
| 2025-12-04 | 11.95 | 11.96 | -0.08 | -0.66% | 11.89 | 12.11 | 13679 | 1635.21 | 0.34% |
| 2025-12-03 | 11.90 | 12.04 | 0.18 | 1.52% | 11.82 | 12.19 | 29025 | 3493.60 | 0.72% |
| 2025-12-02 | 11.90 | 11.86 | 0.00 | 0.00% | 11.76 | 11.91 | 9465 | 1119.89 | 0.24% |
| 2025-12-01 | 11.77 | 11.86 | 0.09 | 0.76% | 11.71 | 11.89 | 13722 | 1622.79 | 0.34% |
| 2025-11-28 | 11.80 | 11.77 | -0.02 | -0.17% | 11.68 | 11.84 | 9774 | 1147.63 | 0.24% |
| 2025-11-27 | 11.60 | 11.79 | 0.22 | 1.90% | 11.60 | 11.81 | 22565 | 2645.23 | 0.56% |
| 2025-11-26 | 11.73 | 11.57 | -0.12 | -1.03% | 11.57 | 11.75 | 12066 | 1405.23 | 0.30% |
| 2025-11-25 | 11.69 | 11.69 | 0.05 | 0.43% | 11.64 | 11.79 | 13904 | 1629.35 | 0.35% |
| 2025-11-24 | 11.60 | 11.64 | 0.05 | 0.43% | 11.60 | 11.75 | 14807 | 1726.34 | 0.37% |
| 2025-11-21 | 11.90 | 11.59 | -0.28 | -2.36% | 11.58 | 11.99 | 24289 | 2844.86 | 0.60% |
| 2025-11-20 | 12.05 | 11.87 | -0.18 | -1.49% | 11.79 | 12.11 | 27510 | 3281.63 | 0.69% |
| 2025-11-19 | 12.12 | 12.05 | -0.05 | -0.41% | 12.00 | 12.18 | 18799 | 2269.43 | 0.47% |
| 2025-11-18 | 12.26 | 12.10 | -0.15 | -1.22% | 12.06 | 12.26 | 20476 | 2485.48 | 0.51% |
| 2025-11-17 | 12.31 | 12.25 | -0.07 | -0.57% | 12.15 | 12.31 | 16766 | 2050.13 | 0.42% |
| 2025-11-14 | 12.34 | 12.32 | -0.01 | -0.08% | 12.29 | 12.44 | 28344 | 3507.98 | 0.71% |
| 2025-11-13 | 12.16 | 12.33 | 0.16 | 1.31% | 12.09 | 12.35 | 24843 | 3041.50 | 0.62% |
| 2025-11-12 | 12.26 | 12.17 | -0.10 | -0.81% | 12.11 | 12.26 | 19902 | 2422.80 | 0.50% |
| 2025-11-11 | 12.14 | 12.27 | 0.13 | 1.07% | 12.10 | 12.30 | 32832 | 4010.39 | 0.82% |
| 2025-11-10 | 12.08 | 12.14 | 0.09 | 0.75% | 12.03 | 12.17 | 18834 | 2281.64 | 0.47% |
| 2025-11-07 | 11.95 | 12.05 | 0.04 | 0.33% | 11.95 | 12.07 | 15548 | 1871.30 | 0.39% |
| 2025-11-06 | 11.94 | 12.01 | 0.04 | 0.33% | 11.91 | 12.05 | 16295 | 1954.50 | 0.41% |
| 2025-11-05 | 11.93 | 11.97 | -0.02 | -0.17% | 11.91 | 12.03 | 15670 | 1877.00 | 0.39% |
| 2025-11-04 | 11.98 | 11.99 | -0.01 | -0.08% | 11.93 | 12.10 | 19072 | 2285.30 | 0.47% |
| 2025-11-03 | 11.90 | 12.00 | 0.11 | 0.93% | 11.90 | 12.17 | 37424 | 4508.05 | 0.93% |
| 2025-10-31 | 12.28 | 11.89 | -0.21 | -1.74% | 11.82 | 12.36 | 71097 | 8543.31 | 1.77% |
| 2025-10-30 | 11.97 | 12.10 | 0.09 | 0.75% | 11.89 | 12.40 | 59478 | 7214.78 | 1.48% |
| 2025-10-29 | 11.70 | 12.01 | 0.30 | 2.56% | 11.60 | 12.03 | 36896 | 4368.41 | 0.92% |
| 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% |
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。
