| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 9.88 | 10.03 | 0.14 | 1.42% | 9.84 | 10.24 | 231508 | 23285.86 | 5.59% |
| 2025-08-13 | 9.93 | 9.89 | -0.02 | -0.20% | 9.84 | 9.94 | 53641 | 5298.49 | 1.29% |
| 2025-08-12 | 9.91 | 9.91 | -0.02 | -0.20% | 9.85 | 9.95 | 65098 | 6439.17 | 1.57% |
| 2025-08-11 | 9.90 | 9.93 | 0.06 | 0.61% | 9.82 | 9.93 | 72744 | 7188.63 | 1.76% |
| 2025-08-08 | 9.79 | 9.87 | 0.09 | 0.92% | 9.77 | 9.89 | 69788 | 6871.04 | 1.68% |
| 2025-08-07 | 9.86 | 9.78 | -0.08 | -0.81% | 9.76 | 9.88 | 69197 | 6777.63 | 1.67% |
| 2025-08-06 | 9.96 | 9.86 | -0.09 | -0.90% | 9.83 | 9.96 | 60554 | 5973.81 | 1.46% |
| 2025-08-05 | 9.95 | 9.95 | 0.01 | 0.10% | 9.87 | 9.98 | 68097 | 6757.58 | 1.64% |
| 2025-08-04 | 9.84 | 9.94 | 0.11 | 1.12% | 9.72 | 9.95 | 76765 | 7565.20 | 1.85% |
| 2025-08-01 | 9.87 | 9.83 | -0.01 | -0.10% | 9.79 | 9.88 | 68202 | 6703.89 | 1.65% |
| 2025-07-31 | 10.00 | 9.84 | -0.13 | -1.30% | 9.79 | 10.03 | 106439 | 10536.11 | 2.57% |
| 2025-07-30 | 10.07 | 9.97 | -0.11 | -1.09% | 9.92 | 10.08 | 115636 | 11560.12 | 2.79% |
| 2025-07-29 | 10.24 | 10.08 | -0.14 | -1.37% | 9.98 | 10.25 | 151421 | 15247.18 | 3.65% |
| 2025-07-28 | 10.16 | 10.22 | 0.08 | 0.79% | 10.14 | 10.25 | 130387 | 13300.38 | 3.15% |
| 2025-07-25 | 10.42 | 10.14 | -0.38 | -3.61% | 10.13 | 10.47 | 232596 | 23790.15 | 5.61% |
| 2025-07-24 | 10.80 | 10.52 | -0.63 | -5.65% | 10.51 | 10.86 | 291498 | 31068.61 | 7.03% |
| 2025-07-23 | 10.60 | 11.15 | 0.12 | 1.09% | 10.40 | 11.35 | 435499 | 46751.47 | 10.51% |
| 2025-07-22 | 11.56 | 11.03 | -1.14 | -9.37% | 10.97 | 11.78 | 457960 | 51558.29 | 11.05% |
| 2025-07-21 | 12.17 | 12.17 | -1.35 | -9.99% | 12.17 | 12.94 | 568013 | 70102.01 | 13.71% |
| 2025-07-18 | 14.48 | 13.52 | -0.92 | -6.37% | 13.40 | 15.30 | 623135 | 89347.79 | 15.04% |
| 2025-07-17 | 12.90 | 14.44 | 1.00 | 7.44% | 12.70 | 14.53 | 668606 | 90785.32 | 16.13% |
| 2025-07-16 | 12.36 | 13.44 | 1.22 | 9.98% | 12.27 | 13.44 | 231497 | 30459.77 | 5.59% |
| 2025-07-15 | 13.11 | 12.22 | -0.98 | -7.42% | 11.88 | 13.98 | 657942 | 84088.25 | 15.88% |
| 2025-07-14 | 11.50 | 13.20 | 1.20 | 10.00% | 11.10 | 13.20 | 658556 | 80211.27 | 15.89% |
| 2025-07-11 | 13.82 | 12.00 | -1.28 | -9.64% | 11.95 | 14.61 | 746420 | 102288.02 | 18.01% |
| 2025-07-10 | 12.50 | 13.28 | 1.21 | 10.02% | 11.52 | 13.28 | 499891 | 62334.01 | 12.06% |
| 2025-07-09 | 11.07 | 12.07 | 1.10 | 10.03% | 11.05 | 12.07 | 368806 | 43492.22 | 8.90% |
| 2025-07-08 | 10.97 | 10.97 | 1.00 | 10.03% | 10.97 | 10.97 | 94774 | 10396.73 | 2.29% |
| 2025-07-07 | 9.97 | 9.97 | 0.91 | 10.04% | 8.75 | 9.97 | 485010 | 46518.84 | 11.70% |
| 2025-07-04 | 9.06 | 9.06 | 0.82 | 9.95% | 9.06 | 9.06 | 41920 | 3797.91 | 1.01% |
| 2025-07-03 | 7.49 | 8.24 | 0.75 | 10.01% | 7.45 | 8.24 | 95616 | 7707.24 | 2.31% |
| 2025-07-02 | 7.43 | 7.49 | 0.05 | 0.67% | 7.38 | 7.50 | 22403 | 1672.63 | 0.54% |
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。
