| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.96 | 9.13 | 0.20 | 2.24% | 8.86 | 9.18 | 43377 | 3937.17 | 1.05% |
| 2026-03-24 | 8.56 | 8.93 | 0.43 | 5.06% | 8.56 | 9.03 | 68007 | 6027.49 | 1.64% |
| 2026-03-23 | 8.86 | 8.50 | -0.50 | -5.56% | 8.35 | 9.03 | 75213 | 6501.09 | 1.81% |
| 2026-03-20 | 9.06 | 9.00 | -0.06 | -0.66% | 8.92 | 9.15 | 36565 | 3301.65 | 0.88% |
| 2026-03-19 | 9.07 | 9.06 | -0.13 | -1.41% | 9.00 | 9.23 | 46817 | 4254.08 | 1.13% |
| 2026-03-18 | 8.85 | 9.19 | 0.34 | 3.84% | 8.81 | 9.21 | 62541 | 5674.67 | 1.51% |
| 2026-03-17 | 9.03 | 8.85 | -0.14 | -1.56% | 8.85 | 9.03 | 17061 | 1524.08 | 0.41% |
| 2026-03-16 | 8.92 | 8.99 | 0.00 | 0.00% | 8.86 | 9.07 | 23429 | 2096.23 | 0.57% |
| 2026-03-13 | 8.99 | 8.99 | -0.04 | -0.44% | 8.95 | 9.12 | 19506 | 1761.70 | 0.47% |
| 2026-03-12 | 9.21 | 9.03 | -0.12 | -1.31% | 9.02 | 9.21 | 24812 | 2257.75 | 0.60% |
| 2026-03-11 | 9.18 | 9.15 | -0.05 | -0.54% | 9.12 | 9.21 | 31706 | 2904.54 | 0.77% |
| 2026-03-10 | 9.10 | 9.20 | 0.11 | 1.21% | 9.06 | 9.20 | 30114 | 2749.09 | 0.73% |
| 2026-03-09 | 9.03 | 9.09 | 0.05 | 0.55% | 8.96 | 9.09 | 36074 | 3261.22 | 0.87% |
| 2026-03-06 | 8.88 | 9.04 | 0.18 | 2.03% | 8.82 | 9.05 | 22975 | 2064.36 | 0.55% |
| 2026-03-05 | 8.76 | 8.86 | 0.18 | 2.07% | 8.76 | 8.95 | 31815 | 2821.02 | 0.77% |
| 2026-03-04 | 8.74 | 8.68 | -0.08 | -0.91% | 8.64 | 8.82 | 28769 | 2508.44 | 0.69% |
| 2026-03-03 | 8.98 | 8.76 | -0.25 | -2.77% | 8.76 | 9.09 | 43976 | 3916.39 | 1.06% |
| 2026-03-02 | 9.25 | 9.01 | -0.28 | -3.01% | 8.86 | 9.25 | 60445 | 5456.82 | 1.46% |
| 2026-02-27 | 9.38 | 9.29 | -0.09 | -0.96% | 9.23 | 9.38 | 29564 | 2744.12 | 0.71% |
| 2026-02-26 | 9.40 | 9.38 | 0.00 | 0.00% | 9.27 | 9.41 | 36496 | 3402.21 | 0.88% |
| 2026-02-25 | 9.30 | 9.38 | 0.11 | 1.19% | 9.27 | 9.43 | 43760 | 4094.09 | 1.06% |
| 2026-02-24 | 9.27 | 9.27 | 0.02 | 0.22% | 9.21 | 9.32 | 31666 | 2934.21 | 0.76% |
| 2026-02-13 | 9.21 | 9.25 | 0.04 | 0.43% | 9.18 | 9.38 | 39846 | 3695.41 | 0.96% |
| 2026-02-12 | 9.39 | 9.21 | -0.16 | -1.71% | 9.21 | 9.48 | 56077 | 5231.09 | 1.35% |
| 2026-02-11 | 9.30 | 9.37 | 0.03 | 0.32% | 9.25 | 9.46 | 41233 | 3868.61 | 1.00% |
| 2026-02-10 | 9.27 | 9.34 | 0.07 | 0.76% | 9.17 | 9.39 | 59474 | 5536.60 | 1.44% |
| 2026-02-09 | 9.25 | 9.27 | -0.02 | -0.22% | 9.16 | 9.33 | 72647 | 6722.59 | 1.75% |
| 2026-02-06 | 9.13 | 9.29 | 0.20 | 2.20% | 9.13 | 9.71 | 125002 | 11675.39 | 3.02% |
| 2026-02-05 | 9.05 | 9.09 | 0.06 | 0.66% | 8.98 | 9.11 | 33276 | 3017.42 | 0.80% |
| 2026-02-04 | 8.94 | 9.03 | 0.09 | 1.01% | 8.91 | 9.06 | 26787 | 2413.86 | 0.65% |
| 2026-02-03 | 8.88 | 8.94 | 0.10 | 1.13% | 8.81 | 8.96 | 26382 | 2349.98 | 0.64% |
| 2026-02-02 | 8.94 | 8.84 | -0.12 | -1.34% | 8.83 | 9.02 | 32230 | 2884.60 | 0.78% |
| 2026-01-30 | 8.88 | 8.96 | 0.08 | 0.90% | 8.84 | 8.98 | 33297 | 2970.38 | 0.80% |
| 2026-01-29 | 8.83 | 8.88 | 0.01 | 0.11% | 8.79 | 8.91 | 25198 | 2234.69 | 0.61% |
| 2026-01-28 | 8.90 | 8.87 | -0.03 | -0.34% | 8.83 | 8.95 | 27687 | 2458.92 | 0.67% |
| 2026-01-27 | 9.03 | 8.90 | -0.16 | -1.77% | 8.79 | 9.07 | 44988 | 3993.21 | 1.09% |
| 2026-01-26 | 9.13 | 9.06 | -0.07 | -0.77% | 8.96 | 9.16 | 35810 | 3241.75 | 0.86% |
| 2026-01-23 | 9.06 | 9.13 | 0.01 | 0.11% | 9.06 | 9.14 | 46238 | 4209.78 | 1.12% |
| 2026-01-22 | 9.08 | 9.12 | 0.04 | 0.44% | 9.05 | 9.12 | 33081 | 3010.17 | 0.80% |
| 2026-01-21 | 9.00 | 9.08 | 0.06 | 0.67% | 8.95 | 9.09 | 31246 | 2825.51 | 0.75% |
| 2026-01-20 | 9.07 | 9.02 | -0.02 | -0.22% | 8.97 | 9.08 | 22321 | 2013.77 | 0.54% |
| 2026-01-19 | 8.90 | 9.04 | 0.12 | 1.35% | 8.89 | 9.05 | 30122 | 2703.51 | 0.73% |
| 2026-01-16 | 9.00 | 8.92 | -0.09 | -1.00% | 8.90 | 9.03 | 30393 | 2718.74 | 0.73% |
| 2026-01-15 | 9.08 | 9.01 | -0.06 | -0.66% | 8.99 | 9.11 | 31998 | 2894.43 | 0.77% |
| 2026-01-14 | 9.06 | 9.07 | 0.03 | 0.33% | 8.93 | 9.15 | 64963 | 5888.75 | 1.57% |
| 2026-01-13 | 8.96 | 9.04 | 0.06 | 0.67% | 8.89 | 9.09 | 64936 | 5842.20 | 1.57% |
| 2026-01-12 | 8.99 | 8.98 | 0.02 | 0.22% | 8.92 | 8.99 | 46781 | 4190.12 | 1.13% |
| 2026-01-09 | 8.92 | 8.96 | 0.08 | 0.90% | 8.88 | 9.01 | 40096 | 3588.18 | 0.97% |
| 2026-01-08 | 8.85 | 8.88 | 0.03 | 0.34% | 8.83 | 8.89 | 34189 | 3030.67 | 0.83% |
| 2026-01-07 | 8.95 | 8.85 | -0.10 | -1.12% | 8.85 | 8.98 | 59143 | 5256.18 | 1.43% |
| 2026-01-06 | 9.07 | 8.95 | -0.12 | -1.32% | 8.87 | 9.15 | 82672 | 7427.58 | 1.99% |
| 2026-01-05 | 8.97 | 9.07 | 0.12 | 1.34% | 8.86 | 9.09 | 58449 | 5245.56 | 1.41% |
| 2025-12-31 | 9.39 | 8.95 | -0.45 | -4.79% | 8.87 | 9.39 | 118082 | 10735.11 | 2.85% |
| 2025-12-30 | 9.40 | 9.40 | -0.22 | -2.29% | 9.21 | 9.77 | 129466 | 12188.70 | 3.12% |
| 2025-12-29 | 9.25 | 9.62 | 0.26 | 2.78% | 9.08 | 9.90 | 201524 | 19145.21 | 4.86% |
| 2025-12-26 | 9.70 | 9.36 | -0.42 | -4.29% | 9.30 | 9.88 | 197049 | 18582.93 | 4.76% |
| 2025-12-25 | 9.22 | 9.78 | 0.53 | 5.73% | 9.22 | 10.10 | 273317 | 26423.51 | 6.60% |
| 2025-12-24 | 9.02 | 9.25 | 0.22 | 2.44% | 8.95 | 9.29 | 100356 | 9236.41 | 2.42% |
| 2025-12-23 | 8.95 | 9.03 | 0.11 | 1.23% | 8.89 | 9.22 | 59267 | 5349.82 | 1.43% |
| 2025-12-22 | 8.84 | 8.92 | 0.06 | 0.68% | 8.83 | 9.03 | 42650 | 3811.20 | 1.03% |
| 2025-12-19 | 8.73 | 8.86 | 0.20 | 2.31% | 8.68 | 9.08 | 67398 | 5985.28 | 1.63% |
| 2025-12-18 | 8.55 | 8.66 | 0.04 | 0.46% | 8.55 | 8.71 | 22582 | 1956.50 | 0.54% |
| 2025-12-17 | 8.53 | 8.62 | 0.10 | 1.17% | 8.43 | 8.62 | 26289 | 2234.98 | 0.63% |
| 2025-12-16 | 8.63 | 8.52 | -0.07 | -0.81% | 8.48 | 8.67 | 21435 | 1831.78 | 0.52% |
| 2025-12-15 | 8.55 | 8.59 | 0.00 | 0.00% | 8.47 | 8.62 | 25791 | 2209.99 | 0.62% |
| 2025-12-12 | 8.59 | 8.59 | 0.00 | 0.00% | 8.55 | 8.68 | 22625 | 1946.13 | 0.55% |
| 2025-12-11 | 8.72 | 8.59 | -0.13 | -1.49% | 8.58 | 8.72 | 25649 | 2211.84 | 0.62% |
| 2025-12-10 | 8.76 | 8.72 | -0.04 | -0.46% | 8.68 | 8.85 | 25057 | 2186.65 | 0.60% |
| 2025-12-09 | 8.88 | 8.76 | -0.12 | -1.35% | 8.76 | 8.91 | 20604 | 1818.36 | 0.50% |
| 2025-12-08 | 8.90 | 8.88 | 0.01 | 0.11% | 8.80 | 8.92 | 19476 | 1728.73 | 0.47% |
| 2025-12-05 | 8.76 | 8.87 | 0.11 | 1.26% | 8.72 | 8.91 | 29303 | 2583.51 | 0.71% |
| 2025-12-04 | 8.94 | 8.76 | -0.17 | -1.90% | 8.74 | 8.96 | 27213 | 2397.24 | 0.66% |
| 2025-12-03 | 8.92 | 8.93 | 0.01 | 0.11% | 8.86 | 8.98 | 18726 | 1668.42 | 0.45% |
| 2025-12-02 | 8.96 | 8.92 | -0.05 | -0.56% | 8.88 | 9.02 | 19773 | 1767.56 | 0.48% |
| 2025-12-01 | 9.07 | 8.97 | -0.01 | -0.11% | 8.93 | 9.08 | 21000 | 1887.56 | 0.51% |
| 2025-11-28 | 8.85 | 8.98 | 0.09 | 1.01% | 8.83 | 8.99 | 25781 | 2300.53 | 0.62% |
| 2025-11-27 | 8.79 | 8.89 | 0.06 | 0.68% | 8.79 | 8.93 | 24341 | 2161.26 | 0.59% |
| 2025-11-26 | 8.94 | 8.83 | -0.06 | -0.67% | 8.81 | 8.96 | 27726 | 2459.02 | 0.67% |
| 2025-11-25 | 8.85 | 8.89 | 0.07 | 0.79% | 8.81 | 8.97 | 30596 | 2721.66 | 0.74% |
| 2025-11-24 | 8.73 | 8.82 | 0.11 | 1.26% | 8.73 | 8.91 | 35147 | 3094.64 | 0.85% |
森林包装(605500)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。
