| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 6.64 | 6.97 | 0.33 | 4.97% | 6.61 | 7.08 | 57155 | 3944.61 | 1.38% |
| 2025-04-16 | 6.65 | 6.64 | -0.01 | -0.15% | 6.40 | 6.67 | 21181 | 1391.90 | 0.51% |
| 2025-04-15 | 6.63 | 6.65 | 0.03 | 0.45% | 6.61 | 6.69 | 17994 | 1198.18 | 0.43% |
| 2025-04-14 | 6.58 | 6.62 | 0.07 | 1.07% | 6.54 | 6.68 | 17491 | 1158.81 | 0.42% |
| 2025-04-11 | 6.51 | 6.55 | 0.02 | 0.31% | 6.48 | 6.60 | 19218 | 1259.45 | 0.46% |
| 2025-04-10 | 6.48 | 6.53 | 0.17 | 2.67% | 6.42 | 6.65 | 29421 | 1921.60 | 0.71% |
| 2025-04-09 | 6.18 | 6.36 | 0.12 | 1.92% | 5.93 | 6.40 | 34631 | 2134.83 | 0.84% |
| 2025-04-08 | 6.30 | 6.24 | -0.19 | -2.95% | 6.16 | 6.43 | 38211 | 2395.30 | 0.92% |
| 2025-04-07 | 6.96 | 6.43 | -0.71 | -9.94% | 6.43 | 6.96 | 40032 | 2619.59 | 0.97% |
| 2025-04-03 | 7.13 | 7.14 | -0.02 | -0.28% | 7.04 | 7.16 | 21283 | 1510.95 | 0.51% |
| 2025-04-02 | 7.11 | 7.16 | 0.03 | 0.42% | 7.07 | 7.18 | 13024 | 931.70 | 0.31% |
| 2025-04-01 | 7.02 | 7.13 | 0.15 | 2.15% | 6.99 | 7.20 | 26268 | 1871.76 | 0.63% |
| 2025-03-31 | 7.10 | 6.98 | -0.12 | -1.69% | 6.90 | 7.10 | 21305 | 1487.79 | 0.51% |
| 2025-03-28 | 7.16 | 7.10 | -0.09 | -1.25% | 7.09 | 7.19 | 14056 | 1001.87 | 0.34% |
| 2025-03-27 | 7.19 | 7.19 | -0.04 | -0.55% | 7.08 | 7.24 | 16230 | 1162.93 | 0.39% |
| 2025-03-26 | 7.09 | 7.23 | 0.11 | 1.54% | 7.06 | 7.25 | 23622 | 1696.83 | 0.57% |
| 2025-03-25 | 7.01 | 7.12 | 0.07 | 0.99% | 6.96 | 7.13 | 26101 | 1837.91 | 0.63% |
| 2025-03-24 | 7.14 | 7.05 | -0.14 | -1.95% | 6.95 | 7.22 | 27509 | 1939.18 | 0.66% |
| 2025-03-21 | 7.28 | 7.19 | -0.08 | -1.10% | 7.15 | 7.29 | 19297 | 1390.64 | 0.47% |
| 2025-03-20 | 7.26 | 7.27 | 0.01 | 0.14% | 7.19 | 7.28 | 23868 | 1729.67 | 0.58% |
| 2025-03-19 | 7.32 | 7.26 | -0.05 | -0.68% | 7.22 | 7.32 | 17491 | 1269.56 | 0.42% |
| 2025-03-18 | 7.25 | 7.31 | 0.05 | 0.69% | 7.24 | 7.32 | 21970 | 1598.48 | 0.53% |
| 2025-03-17 | 7.19 | 7.26 | 0.06 | 0.83% | 7.17 | 7.27 | 26085 | 1883.00 | 0.63% |
| 2025-03-14 | 7.05 | 7.20 | 0.13 | 1.84% | 7.03 | 7.20 | 37628 | 2688.92 | 0.91% |
| 2025-03-13 | 7.10 | 7.07 | -0.01 | -0.14% | 6.96 | 7.12 | 27377 | 1923.26 | 0.66% |
| 2025-03-12 | 7.08 | 7.08 | 0.03 | 0.43% | 7.03 | 7.12 | 20642 | 1462.46 | 0.50% |
| 2025-03-11 | 7.09 | 7.05 | -0.06 | -0.84% | 6.98 | 7.09 | 13997 | 985.12 | 0.34% |
| 2025-03-10 | 7.03 | 7.11 | 0.10 | 1.43% | 7.00 | 7.12 | 19108 | 1350.55 | 0.46% |
| 2025-03-07 | 7.06 | 7.01 | -0.07 | -0.99% | 6.99 | 7.09 | 13478 | 947.76 | 0.33% |
| 2025-03-06 | 7.03 | 7.08 | 0.07 | 1.00% | 6.98 | 7.09 | 14631 | 1031.50 | 0.35% |
| 2025-03-05 | 7.04 | 7.01 | -0.03 | -0.43% | 6.94 | 7.07 | 13186 | 920.72 | 0.32% |
| 2025-03-04 | 6.98 | 7.04 | 0.07 | 1.00% | 6.93 | 7.08 | 16882 | 1187.10 | 0.41% |
| 2025-03-03 | 7.05 | 6.97 | -0.03 | -0.43% | 6.95 | 7.10 | 18449 | 1296.77 | 0.45% |
| 2025-02-28 | 7.12 | 7.00 | -0.14 | -1.96% | 7.00 | 7.13 | 15797 | 1113.37 | 0.38% |
| 2025-02-27 | 7.12 | 7.14 | 0.03 | 0.42% | 7.02 | 7.17 | 19789 | 1404.21 | 0.48% |
| 2025-02-26 | 7.06 | 7.11 | 0.05 | 0.71% | 7.04 | 7.16 | 13545 | 962.84 | 0.33% |
| 2025-02-25 | 7.20 | 7.06 | -0.14 | -1.94% | 7.01 | 7.20 | 14772 | 1050.38 | 0.36% |
| 2025-02-24 | 7.18 | 7.20 | 0.02 | 0.28% | 6.91 | 7.25 | 18971 | 1362.71 | 0.46% |
| 2025-02-21 | 7.22 | 7.18 | -0.01 | -0.14% | 7.08 | 7.22 | 13537 | 967.87 | 0.33% |
| 2025-02-20 | 7.15 | 7.19 | 0.07 | 0.98% | 7.14 | 7.20 | 13901 | 997.19 | 0.34% |
| 2025-02-19 | 7.03 | 7.12 | 0.07 | 0.99% | 7.03 | 7.14 | 13253 | 940.52 | 0.32% |
| 2025-02-18 | 7.22 | 7.05 | -0.20 | -2.76% | 7.00 | 7.26 | 22660 | 1610.32 | 0.55% |
| 2025-02-17 | 7.14 | 7.25 | 0.14 | 1.97% | 7.12 | 7.27 | 15101 | 1088.23 | 0.36% |
| 2025-02-14 | 7.18 | 7.11 | -0.08 | -1.11% | 7.11 | 7.20 | 11303 | 808.13 | 0.27% |
| 2025-02-13 | 7.29 | 7.19 | -0.08 | -1.10% | 7.17 | 7.29 | 11009 | 794.36 | 0.27% |
| 2025-02-12 | 7.26 | 7.27 | 0.01 | 0.14% | 7.18 | 7.28 | 12833 | 929.10 | 0.31% |
| 2025-02-11 | 7.25 | 7.26 | -0.01 | -0.14% | 7.20 | 7.28 | 13019 | 942.18 | 0.31% |
| 2025-02-10 | 7.24 | 7.27 | 0.04 | 0.55% | 7.20 | 7.27 | 13763 | 995.72 | 0.33% |
| 2025-02-07 | 7.17 | 7.23 | 0.07 | 0.98% | 7.16 | 7.27 | 17461 | 1261.07 | 0.42% |
| 2025-02-06 | 7.09 | 7.16 | 0.04 | 0.56% | 7.05 | 7.16 | 15543 | 1107.39 | 0.38% |
| 2025-02-05 | 7.18 | 7.12 | -0.01 | -0.14% | 7.08 | 7.19 | 17056 | 1215.54 | 0.41% |
| 2025-01-27 | 7.03 | 7.13 | 0.07 | 0.99% | 7.03 | 7.19 | 21994 | 1572.83 | 0.53% |
| 2025-01-24 | 6.98 | 7.06 | 0.05 | 0.71% | 6.91 | 7.09 | 13753 | 961.13 | 0.33% |
| 2025-01-23 | 6.99 | 7.01 | 0.05 | 0.72% | 6.99 | 7.10 | 13454 | 946.06 | 0.32% |
| 2025-01-22 | 6.99 | 6.96 | -0.02 | -0.29% | 6.93 | 7.01 | 9924 | 691.39 | 0.24% |
| 2025-01-21 | 7.10 | 6.98 | -0.10 | -1.41% | 6.97 | 7.12 | 15475 | 1085.83 | 0.37% |
| 2025-01-20 | 7.02 | 7.08 | 0.08 | 1.14% | 6.97 | 7.14 | 17133 | 1211.14 | 0.41% |
| 2025-01-17 | 7.00 | 7.00 | -0.01 | -0.14% | 6.96 | 7.07 | 8074 | 566.07 | 0.19% |
| 2025-01-16 | 7.06 | 7.01 | -0.01 | -0.14% | 6.97 | 7.18 | 11516 | 812.42 | 0.28% |
| 2025-01-15 | 7.06 | 7.02 | -0.05 | -0.71% | 7.00 | 7.15 | 15748 | 1113.28 | 0.38% |
| 2025-01-14 | 6.64 | 7.07 | 0.44 | 6.64% | 6.64 | 7.15 | 33780 | 2335.77 | 0.82% |
| 2025-01-13 | 6.51 | 6.63 | 0.05 | 0.76% | 6.45 | 6.67 | 14906 | 981.63 | 0.36% |
| 2025-01-10 | 6.74 | 6.58 | -0.20 | -2.95% | 6.58 | 6.85 | 18443 | 1235.55 | 0.45% |
| 2025-01-09 | 6.75 | 6.78 | -0.04 | -0.59% | 6.75 | 6.86 | 11824 | 803.30 | 0.29% |
| 2025-01-08 | 6.81 | 6.82 | -0.04 | -0.58% | 6.67 | 6.94 | 17150 | 1170.91 | 0.41% |
| 2025-01-07 | 6.74 | 6.86 | 0.12 | 1.78% | 6.73 | 6.90 | 18163 | 1234.03 | 0.44% |
| 2025-01-06 | 6.71 | 6.74 | 0.05 | 0.75% | 6.43 | 6.80 | 22998 | 1537.08 | 0.55% |
| 2025-01-03 | 6.92 | 6.69 | -0.22 | -3.18% | 6.66 | 6.98 | 24090 | 1638.73 | 0.58% |
| 2025-01-02 | 6.91 | 6.91 | -0.05 | -0.72% | 6.85 | 7.11 | 23326 | 1629.47 | 0.56% |
| 2024-12-31 | 7.08 | 6.96 | -0.10 | -1.42% | 6.91 | 7.14 | 18513 | 1300.68 | 0.45% |
| 2024-12-30 | 7.15 | 7.06 | -0.08 | -1.12% | 6.92 | 7.15 | 20349 | 1433.89 | 0.49% |
| 2024-12-27 | 7.04 | 7.14 | 0.09 | 1.28% | 6.97 | 7.18 | 20894 | 1485.67 | 0.50% |
| 2024-12-26 | 6.99 | 7.05 | 0.06 | 0.86% | 6.99 | 7.09 | 14586 | 1028.79 | 0.35% |
| 2024-12-25 | 7.12 | 6.99 | -0.14 | -1.96% | 6.87 | 7.15 | 21421 | 1492.55 | 0.52% |
| 2024-12-24 | 7.14 | 7.13 | 0.03 | 0.42% | 7.04 | 7.23 | 24093 | 1714.32 | 0.58% |
| 2024-12-23 | 7.42 | 7.10 | -0.36 | -4.83% | 7.07 | 7.53 | 29438 | 2129.03 | 0.71% |
| 2024-12-20 | 7.39 | 7.46 | 0.10 | 1.36% | 7.37 | 7.50 | 21322 | 1585.62 | 0.51% |
| 2024-12-19 | 7.29 | 7.36 | -0.04 | -0.54% | 7.25 | 7.50 | 23027 | 1691.23 | 0.56% |
| 2024-12-18 | 7.42 | 7.40 | -0.03 | -0.40% | 7.22 | 7.55 | 31412 | 2336.71 | 0.76% |
| 2024-12-17 | 7.91 | 7.43 | -0.48 | -6.07% | 7.40 | 7.93 | 45525 | 3457.88 | 1.10% |
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。
