| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 9.00 | 8.71 | -0.32 | -3.54% | 8.65 | 9.10 | 48652 | 4291.45 | 1.17% |
| 2025-11-20 | 9.17 | 9.03 | -0.11 | -1.20% | 8.98 | 9.23 | 47108 | 4270.70 | 1.14% |
| 2025-11-19 | 9.44 | 9.14 | -0.33 | -3.48% | 9.13 | 9.44 | 66190 | 6116.51 | 1.60% |
| 2025-11-18 | 9.42 | 9.47 | 0.10 | 1.07% | 9.33 | 9.63 | 113643 | 10746.57 | 2.74% |
| 2025-11-17 | 9.44 | 9.37 | -0.03 | -0.32% | 9.28 | 9.45 | 31694 | 2958.36 | 0.76% |
| 2025-11-14 | 9.33 | 9.40 | 0.04 | 0.43% | 9.31 | 9.48 | 37892 | 3570.28 | 0.91% |
| 2025-11-13 | 9.35 | 9.36 | 0.06 | 0.65% | 9.26 | 9.38 | 29959 | 2798.15 | 0.72% |
| 2025-11-12 | 9.36 | 9.30 | -0.06 | -0.64% | 9.27 | 9.40 | 31907 | 2976.29 | 0.77% |
| 2025-11-11 | 9.35 | 9.36 | 0.03 | 0.32% | 9.28 | 9.38 | 26170 | 2443.46 | 0.63% |
| 2025-11-10 | 9.27 | 9.33 | 0.06 | 0.65% | 9.24 | 9.34 | 25940 | 2415.71 | 0.63% |
| 2025-11-07 | 9.30 | 9.27 | -0.03 | -0.32% | 9.26 | 9.35 | 28487 | 2649.19 | 0.69% |
| 2025-11-06 | 9.34 | 9.30 | -0.07 | -0.75% | 9.24 | 9.37 | 26492 | 2461.84 | 0.64% |
| 2025-11-05 | 9.23 | 9.37 | 0.08 | 0.86% | 9.21 | 9.38 | 39999 | 3735.99 | 0.97% |
| 2025-11-04 | 9.26 | 9.29 | 0.01 | 0.11% | 9.22 | 9.30 | 30022 | 2781.65 | 0.72% |
| 2025-11-03 | 9.20 | 9.28 | 0.12 | 1.31% | 9.20 | 9.30 | 32037 | 2968.05 | 0.77% |
| 2025-10-31 | 9.00 | 9.16 | 0.16 | 1.78% | 9.00 | 9.20 | 35034 | 3201.68 | 0.85% |
| 2025-10-30 | 9.14 | 9.00 | -0.12 | -1.32% | 9.00 | 9.16 | 37912 | 3434.92 | 0.91% |
| 2025-10-29 | 9.26 | 9.12 | -0.15 | -1.62% | 9.08 | 9.26 | 39307 | 3590.18 | 0.95% |
| 2025-10-28 | 9.25 | 9.27 | 0.00 | 0.00% | 9.21 | 9.31 | 24327 | 2254.39 | 0.59% |
| 2025-10-27 | 9.34 | 9.27 | 0.00 | 0.00% | 9.22 | 9.35 | 30652 | 2840.95 | 0.74% |
| 2025-10-24 | 9.28 | 9.27 | -0.06 | -0.64% | 9.26 | 9.39 | 24185 | 2251.05 | 0.58% |
| 2025-10-23 | 9.27 | 9.33 | 0.06 | 0.65% | 9.18 | 9.33 | 25091 | 2320.53 | 0.61% |
| 2025-10-22 | 9.23 | 9.27 | 0.01 | 0.11% | 9.21 | 9.37 | 33684 | 3131.01 | 0.81% |
| 2025-10-21 | 9.14 | 9.26 | 0.09 | 0.98% | 9.13 | 9.27 | 34941 | 3222.11 | 0.84% |
| 2025-10-20 | 9.08 | 9.17 | 0.09 | 0.99% | 9.08 | 9.17 | 26154 | 2387.69 | 0.63% |
| 2025-10-17 | 9.10 | 9.08 | -0.01 | -0.11% | 9.03 | 9.19 | 31751 | 2889.22 | 0.77% |
| 2025-10-16 | 9.27 | 9.09 | -0.18 | -1.94% | 9.08 | 9.32 | 33827 | 3095.33 | 0.82% |
| 2025-10-15 | 9.18 | 9.27 | 0.10 | 1.09% | 9.17 | 9.27 | 33710 | 3112.78 | 0.81% |
| 2025-10-14 | 9.26 | 9.17 | -0.08 | -0.86% | 9.13 | 9.30 | 35319 | 3258.10 | 0.85% |
| 2025-10-13 | 9.04 | 9.25 | 0.05 | 0.54% | 8.76 | 9.25 | 53400 | 4838.03 | 1.29% |
| 2025-10-10 | 9.12 | 9.20 | 0.08 | 0.88% | 9.10 | 9.29 | 41630 | 3841.01 | 1.00% |
| 2025-10-09 | 9.15 | 9.12 | -0.01 | -0.11% | 9.09 | 9.18 | 25346 | 2313.38 | 0.61% |
| 2025-09-30 | 9.25 | 9.13 | -0.06 | -0.65% | 9.12 | 9.28 | 27987 | 2563.01 | 0.68% |
| 2025-09-29 | 9.13 | 9.19 | 0.04 | 0.44% | 9.02 | 9.25 | 35461 | 3250.32 | 0.86% |
| 2025-09-26 | 9.21 | 9.15 | -0.08 | -0.87% | 9.11 | 9.30 | 33059 | 3042.14 | 0.80% |
| 2025-09-25 | 9.35 | 9.23 | -0.13 | -1.39% | 9.22 | 9.38 | 37198 | 3453.84 | 0.90% |
| 2025-09-24 | 9.18 | 9.36 | 0.11 | 1.19% | 9.16 | 9.37 | 36744 | 3418.88 | 0.89% |
| 2025-09-23 | 9.48 | 9.25 | -0.26 | -2.73% | 9.09 | 9.57 | 60045 | 5564.74 | 1.45% |
| 2025-09-22 | 9.55 | 9.51 | 0.02 | 0.21% | 9.43 | 9.58 | 34620 | 3279.63 | 0.84% |
| 2025-09-19 | 9.65 | 9.49 | -0.16 | -1.66% | 9.46 | 9.72 | 52046 | 4960.27 | 1.26% |
| 2025-09-18 | 9.87 | 9.65 | -0.25 | -2.53% | 9.61 | 9.90 | 81333 | 7938.62 | 1.96% |
| 2025-09-17 | 10.05 | 9.90 | -0.19 | -1.88% | 9.89 | 10.10 | 80707 | 8039.76 | 1.95% |
| 2025-09-16 | 9.87 | 10.09 | 0.29 | 2.96% | 9.78 | 10.37 | 109790 | 10993.50 | 2.65% |
| 2025-09-15 | 10.08 | 9.80 | -0.29 | -2.87% | 9.78 | 10.17 | 102263 | 10077.29 | 2.47% |
| 2025-09-12 | 10.28 | 10.09 | -0.28 | -2.70% | 10.06 | 10.34 | 153367 | 15565.66 | 3.70% |
| 2025-09-11 | 10.26 | 10.37 | 0.12 | 1.17% | 10.06 | 10.68 | 226644 | 23621.37 | 5.47% |
| 2025-09-10 | 10.35 | 10.25 | -0.05 | -0.49% | 10.10 | 10.42 | 193556 | 19846.63 | 4.67% |
| 2025-09-09 | 9.87 | 10.30 | 0.42 | 4.25% | 9.79 | 10.35 | 257181 | 26117.36 | 6.21% |
| 2025-09-08 | 9.70 | 9.88 | 0.18 | 1.86% | 9.64 | 9.88 | 69718 | 6836.70 | 1.68% |
| 2025-09-05 | 9.64 | 9.70 | 0.00 | 0.00% | 9.55 | 9.74 | 54042 | 5217.94 | 1.30% |
| 2025-09-04 | 9.57 | 9.70 | 0.17 | 1.78% | 9.53 | 9.89 | 89901 | 8740.47 | 2.17% |
| 2025-09-03 | 9.84 | 9.53 | -0.26 | -2.66% | 9.46 | 9.84 | 53540 | 5162.80 | 1.29% |
| 2025-09-02 | 9.84 | 9.79 | -0.05 | -0.51% | 9.63 | 9.84 | 60063 | 5843.89 | 1.45% |
| 2025-09-01 | 9.85 | 9.84 | 0.01 | 0.10% | 9.76 | 9.88 | 45395 | 4462.22 | 1.10% |
| 2025-08-29 | 9.78 | 9.83 | 0.05 | 0.51% | 9.68 | 9.86 | 55418 | 5424.74 | 1.34% |
| 2025-08-28 | 9.73 | 9.78 | -0.02 | -0.20% | 9.41 | 9.88 | 108308 | 10470.79 | 2.61% |
| 2025-08-27 | 10.08 | 9.80 | -0.31 | -3.07% | 9.80 | 10.12 | 97307 | 9695.17 | 2.35% |
| 2025-08-26 | 10.06 | 10.11 | 0.01 | 0.10% | 9.98 | 10.13 | 73532 | 7398.49 | 1.77% |
| 2025-08-25 | 10.20 | 10.10 | -0.11 | -1.08% | 10.08 | 10.20 | 106748 | 10797.55 | 2.58% |
| 2025-08-22 | 10.45 | 10.21 | -0.19 | -1.83% | 10.11 | 10.46 | 145996 | 14903.56 | 3.52% |
| 2025-08-21 | 10.26 | 10.40 | 0.16 | 1.56% | 10.14 | 10.44 | 204260 | 21093.49 | 4.93% |
| 2025-08-20 | 10.03 | 10.24 | 0.17 | 1.69% | 10.01 | 10.24 | 147296 | 14964.45 | 3.55% |
| 2025-08-19 | 10.05 | 10.07 | 0.00 | 0.00% | 9.95 | 10.11 | 96870 | 9717.75 | 2.34% |
| 2025-08-18 | 9.92 | 10.07 | 0.11 | 1.10% | 9.91 | 10.23 | 142890 | 14396.82 | 3.45% |
| 2025-08-15 | 10.04 | 9.96 | -0.07 | -0.70% | 9.86 | 10.15 | 116139 | 11520.04 | 2.80% |
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。
