| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 33.900 | 33.700 | -0.030 | -0.09% | 33.200 | 33.960 | 15771 | 5309.677 | 1.94% |
| 2025-09-29 | 34.710 | 33.730 | -0.280 | -0.82% | 33.700 | 34.710 | 21146 | 7206.843 | 2.60% |
| 2025-09-26 | 35.380 | 34.010 | -1.690 | -4.73% | 34.000 | 35.410 | 26746 | 9286.707 | 3.29% |
| 2025-09-25 | 35.300 | 35.700 | 0.030 | 0.08% | 34.890 | 36.800 | 35083 | 12611.077 | 4.31% |
| 2025-09-24 | 35.100 | 35.670 | 0.370 | 1.05% | 34.300 | 36.000 | 28847 | 10166.036 | 3.55% |
| 2025-09-23 | 36.720 | 35.300 | -1.470 | -4.00% | 34.790 | 37.240 | 31367 | 11156.640 | 3.86% |
| 2025-09-22 | 35.810 | 36.770 | 1.090 | 3.05% | 35.530 | 36.780 | 31140 | 11297.147 | 3.83% |
| 2025-09-19 | 37.500 | 35.680 | -1.480 | -3.98% | 35.580 | 37.560 | 38803 | 14045.577 | 4.77% |
| 2025-09-18 | 37.000 | 37.160 | -0.160 | -0.43% | 36.780 | 38.250 | 45399 | 17031.891 | 5.58% |
| 2025-09-17 | 37.050 | 37.320 | 0.420 | 1.14% | 36.600 | 38.220 | 48506 | 18145.203 | 5.96% |
| 2025-09-16 | 38.960 | 36.900 | -2.090 | -5.36% | 36.500 | 38.960 | 60783 | 22493.916 | 7.47% |
| 2025-09-15 | 39.100 | 38.990 | 0.330 | 0.85% | 38.770 | 41.150 | 70264 | 28026.752 | 8.64% |
| 2025-09-12 | 38.660 | 38.660 | -0.710 | -1.80% | 38.380 | 39.800 | 44604 | 17371.742 | 5.48% |
| 2025-09-11 | 39.440 | 39.370 | -1.310 | -3.22% | 37.770 | 40.400 | 71362 | 27686.777 | 8.77% |
| 2025-09-10 | 40.330 | 40.680 | -0.310 | -0.76% | 38.850 | 41.490 | 75901 | 30540.545 | 9.33% |
| 2025-09-09 | 45.000 | 40.990 | -7.060 | -14.69% | 40.810 | 45.500 | 85614 | 36620.102 | 10.53% |
| 2025-09-08 | 57.990 | 48.050 | -12.250 | -20.32% | 45.620 | 58.000 | 88557 | 45136.895 | 10.89% |
| 2025-09-05 | 62.000 | 60.300 | -2.630 | -4.18% | 52.330 | 65.750 | 97511 | 56538.504 | 11.99% |
| 2025-09-04 | 48.000 | 62.930 | 14.520 | 29.99% | 45.600 | 62.930 | 105713 | 56662.824 | 13.00% |
| 2025-09-03 | 38.360 | 48.410 | 11.170 | 29.99% | 35.300 | 48.410 | 100079 | 41410.844 | 12.30% |
| 2025-09-02 | 30.600 | 37.240 | 8.590 | 29.98% | 29.320 | 37.240 | 96442 | 32916.238 | 11.86% |
| 2025-09-01 | 21.870 | 28.650 | 6.610 | 29.99% | 21.800 | 28.650 | 80299 | 21316.146 | 9.87% |
| 2025-08-29 | 20.600 | 22.040 | 1.540 | 7.51% | 20.500 | 22.180 | 46737 | 10127.073 | 5.75% |
| 2025-08-28 | 20.250 | 20.500 | 0.170 | 0.84% | 20.010 | 20.850 | 28517 | 5814.320 | 3.51% |
| 2025-08-27 | 21.200 | 20.330 | -0.860 | -4.06% | 20.300 | 21.550 | 37792 | 7904.204 | 4.65% |
| 2025-08-26 | 20.900 | 21.190 | 0.440 | 2.12% | 19.700 | 22.160 | 50092 | 10712.197 | 6.16% |
| 2025-08-25 | 19.980 | 20.750 | 0.720 | 3.59% | 19.340 | 21.080 | 49155 | 9943.088 | 6.04% |
| 2025-08-22 | 19.190 | 20.030 | 0.860 | 4.49% | 19.150 | 20.760 | 67772 | 13528.564 | 8.33% |
| 2025-08-21 | 18.430 | 19.170 | 0.740 | 4.02% | 18.430 | 19.170 | 37372 | 7030.719 | 4.59% |
| 2025-08-20 | 18.180 | 18.430 | 0.250 | 1.38% | 17.850 | 18.450 | 18218 | 3308.872 | 2.24% |
| 2025-08-19 | 18.200 | 18.180 | 0.000 | 0.00% | 18.000 | 18.800 | 30755 | 5676.165 | 3.78% |
| 2025-08-18 | 17.480 | 18.180 | 0.920 | 5.33% | 17.270 | 18.280 | 29085 | 5191.216 | 3.58% |
| 2025-08-15 | 17.150 | 17.260 | 0.580 | 3.48% | 16.840 | 17.600 | 24355 | 4194.607 | 2.99% |
| 2025-08-14 | 17.630 | 16.680 | -0.940 | -5.33% | 16.680 | 17.770 | 18092 | 3116.305 | 2.22% |
| 2025-08-13 | 17.550 | 17.620 | 0.220 | 1.26% | 17.410 | 17.750 | 11249 | 1977.106 | 1.38% |
| 2025-08-12 | 17.680 | 17.400 | -0.270 | -1.53% | 17.330 | 17.930 | 10639 | 1871.542 | 1.31% |
| 2025-08-11 | 17.660 | 17.670 | 0.260 | 1.49% | 17.500 | 17.880 | 10134 | 1790.709 | 1.25% |
| 2025-08-08 | 17.660 | 17.410 | -0.210 | -1.19% | 17.360 | 17.660 | 9677 | 1689.588 | 1.19% |
| 2025-08-07 | 17.880 | 17.620 | -0.150 | -0.84% | 17.430 | 17.880 | 12095 | 2137.680 | 1.49% |
| 2025-08-06 | 17.610 | 17.770 | 0.250 | 1.43% | 17.310 | 17.830 | 12279 | 2166.202 | 1.51% |
| 2025-08-05 | 17.640 | 17.520 | 0.010 | 0.06% | 17.330 | 17.870 | 10862 | 1900.225 | 1.34% |
| 2025-08-04 | 17.870 | 17.510 | -0.290 | -1.63% | 17.480 | 17.940 | 13506 | 2377.148 | 1.66% |
| 2025-08-01 | 17.730 | 17.800 | 0.290 | 1.66% | 17.530 | 17.880 | 10408 | 1845.816 | 1.28% |
| 2025-07-31 | 17.990 | 17.510 | -0.400 | -2.23% | 17.500 | 18.500 | 17725 | 3188.845 | 2.18% |
| 2025-07-30 | 18.100 | 17.910 | -0.210 | -1.16% | 17.700 | 18.180 | 13599 | 2433.262 | 1.67% |
| 2025-07-29 | 18.380 | 18.120 | -0.260 | -1.41% | 17.920 | 18.850 | 17033 | 3095.648 | 2.09% |
| 2025-07-28 | 18.190 | 18.380 | 0.140 | 0.77% | 18.070 | 18.420 | 14473 | 2644.277 | 1.78% |
| 2025-07-25 | 18.780 | 18.240 | -0.390 | -2.09% | 18.000 | 18.970 | 27330 | 5036.361 | 3.36% |
| 2025-07-24 | 18.250 | 18.630 | 0.390 | 2.14% | 18.120 | 18.970 | 27953 | 5208.830 | 3.44% |
| 2025-07-23 | 18.290 | 18.240 | -0.200 | -1.08% | 18.200 | 18.930 | 31160 | 5764.057 | 3.83% |
| 2025-07-22 | 18.770 | 18.440 | -0.570 | -3.00% | 18.140 | 18.920 | 43121 | 7945.042 | 5.30% |
| 2025-07-21 | 18.800 | 19.010 | -0.690 | -3.50% | 18.360 | 19.250 | 58616 | 11010.201 | 7.21% |
| 2025-07-18 | 18.580 | 19.700 | 0.360 | 1.86% | 18.360 | 20.430 | 82733 | 15951.303 | 10.17% |
| 2025-07-17 | 17.730 | 19.340 | 2.040 | 11.79% | 17.510 | 21.580 | 82960 | 16274.441 | 10.20% |
| 2025-07-16 | 17.480 | 17.300 | -0.210 | -1.20% | 17.050 | 18.010 | 18031 | 3133.341 | 2.22% |
| 2025-07-15 | 17.980 | 17.510 | -0.600 | -3.31% | 17.300 | 18.180 | 27026 | 4758.368 | 3.32% |
| 2025-07-14 | 17.730 | 18.110 | 0.400 | 2.26% | 17.580 | 18.600 | 36511 | 6606.242 | 4.49% |
| 2025-07-11 | 17.420 | 17.710 | 0.210 | 1.20% | 17.330 | 18.860 | 49148 | 8934.986 | 6.04% |
| 2025-07-10 | 16.750 | 17.500 | 0.850 | 5.11% | 16.450 | 17.600 | 28722 | 4927.346 | 3.53% |
| 2025-07-09 | 17.060 | 16.650 | -0.400 | -2.35% | 16.500 | 17.150 | 15559 | 2614.453 | 1.91% |
| 2025-07-08 | 16.800 | 17.050 | 0.250 | 1.49% | 16.540 | 17.190 | 15112 | 2570.881 | 1.86% |
| 2025-07-07 | 16.800 | 16.800 | 0.310 | 1.88% | 16.410 | 17.150 | 14247 | 2383.663 | 1.75% |
| 2025-07-04 | 17.800 | 16.490 | -1.390 | -7.77% | 16.410 | 17.870 | 32467 | 5537.750 | 3.99% |
| 2025-07-03 | 17.070 | 17.880 | 0.940 | 5.55% | 16.880 | 18.090 | 37893 | 6657.508 | 4.66% |
| 2025-07-02 | 17.280 | 16.940 | -0.380 | -2.19% | 16.910 | 17.370 | 22614 | 3870.638 | 2.78% |
| 2025-07-01 | 18.000 | 17.320 | -1.050 | -5.72% | 17.250 | 18.700 | 38426 | 6833.485 | 4.72% |
| 2025-06-30 | 17.370 | 18.370 | 1.100 | 6.37% | 17.140 | 18.480 | 49549 | 8878.919 | 6.09% |
| 2025-06-27 | 17.200 | 17.270 | 0.560 | 3.35% | 16.630 | 17.450 | 25947 | 4422.167 | 3.19% |
| 2025-06-26 | 16.680 | 16.710 | 0.090 | 0.54% | 16.510 | 17.330 | 25735 | 4383.973 | 3.16% |
| 2025-06-25 | 16.480 | 16.620 | 0.060 | 0.36% | 16.070 | 16.760 | 17674 | 2911.094 | 2.17% |
| 2025-06-24 | 16.300 | 16.560 | 0.570 | 3.56% | 16.000 | 16.700 | 15780 | 2585.202 | 1.94% |
| 2025-06-23 | 15.530 | 15.990 | 0.400 | 2.57% | 15.230 | 15.990 | 8660 | 1363.253 | 1.06% |
| 2025-06-20 | 15.440 | 15.590 | 0.080 | 0.52% | 15.150 | 15.730 | 5963 | 922.898 | 0.73% |
| 2025-06-19 | 16.180 | 15.610 | -0.660 | -4.06% | 15.470 | 16.290 | 10684 | 1689.177 | 1.31% |
| 2025-06-18 | 16.250 | 16.270 | 0.020 | 0.12% | 15.820 | 16.380 | 10777 | 1732.069 | 1.33% |
| 2025-06-17 | 16.720 | 16.250 | -0.440 | -2.64% | 16.160 | 16.760 | 16818 | 2758.900 | 2.07% |
| 2025-06-16 | 16.650 | 16.690 | 0.020 | 0.12% | 16.330 | 16.890 | 16354 | 2723.992 | 2.01% |
| 2025-06-13 | 17.380 | 16.670 | -0.920 | -5.23% | 16.400 | 17.660 | 26343 | 4494.764 | 3.24% |
| 2025-06-12 | 17.490 | 17.590 | 0.040 | 0.23% | 17.000 | 18.000 | 30978 | 5403.227 | 3.81% |
| 2025-06-11 | 17.110 | 17.550 | 0.370 | 2.15% | 17.030 | 17.680 | 24277 | 4225.488 | 2.98% |
宏裕包材(837174)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。
