| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.88 | 3.88 | 0.06 | 1.57% | 3.82 | 3.88 | 115926 | 4464.72 | 1.55% |
| 2026-02-02 | 3.85 | 3.82 | -0.02 | -0.52% | 3.82 | 3.93 | 197098 | 7644.03 | 2.64% |
| 2026-01-30 | 3.93 | 3.84 | -0.17 | -4.24% | 3.81 | 3.95 | 301758 | 11665.08 | 4.04% |
| 2026-01-29 | 4.00 | 4.01 | -0.01 | -0.25% | 3.97 | 4.06 | 214096 | 8609.56 | 2.87% |
| 2026-01-28 | 4.09 | 4.02 | -0.07 | -1.71% | 4.01 | 4.11 | 169861 | 6870.41 | 2.28% |
| 2026-01-27 | 4.09 | 4.09 | -0.04 | -0.97% | 4.01 | 4.11 | 213710 | 8669.07 | 2.86% |
| 2026-01-26 | 4.10 | 4.13 | 0.02 | 0.49% | 4.07 | 4.18 | 256373 | 10554.07 | 3.44% |
| 2026-01-23 | 4.11 | 4.11 | 0.00 | 0.00% | 4.07 | 4.11 | 193597 | 7923.69 | 2.59% |
| 2026-01-22 | 4.09 | 4.11 | 0.02 | 0.49% | 4.05 | 4.11 | 207743 | 8495.43 | 2.78% |
| 2026-01-21 | 4.05 | 4.09 | 0.02 | 0.49% | 4.01 | 4.10 | 205805 | 8363.85 | 2.76% |
| 2026-01-20 | 4.05 | 4.07 | 0.01 | 0.25% | 4.03 | 4.11 | 223305 | 9085.52 | 2.99% |
| 2026-01-19 | 4.00 | 4.06 | -0.01 | -0.25% | 3.98 | 4.06 | 287623 | 11598.04 | 3.85% |
| 2026-01-16 | 3.90 | 4.07 | 0.19 | 4.90% | 3.88 | 4.18 | 527247 | 21253.72 | 7.06% |
| 2026-01-15 | 3.91 | 3.88 | -0.04 | -1.02% | 3.87 | 3.92 | 138098 | 5366.72 | 1.85% |
| 2026-01-14 | 3.94 | 3.92 | -0.01 | -0.25% | 3.88 | 3.97 | 202346 | 7961.60 | 2.71% |
| 2026-01-13 | 3.99 | 3.93 | -0.06 | -1.50% | 3.92 | 4.00 | 181935 | 7188.98 | 2.44% |
| 2026-01-12 | 3.92 | 3.99 | 0.07 | 1.79% | 3.91 | 3.99 | 215894 | 8533.12 | 2.89% |
| 2026-01-09 | 3.91 | 3.92 | 0.00 | 0.00% | 3.90 | 3.95 | 184967 | 7250.16 | 2.48% |
| 2026-01-08 | 3.85 | 3.92 | 0.06 | 1.55% | 3.84 | 3.93 | 159836 | 6227.84 | 2.14% |
| 2026-01-07 | 3.91 | 3.86 | -0.05 | -1.28% | 3.86 | 3.93 | 170977 | 6654.06 | 2.29% |
| 2026-01-06 | 3.89 | 3.91 | 0.02 | 0.51% | 3.88 | 3.91 | 162810 | 6349.07 | 2.18% |
| 2026-01-05 | 3.90 | 3.89 | 0.01 | 0.26% | 3.87 | 3.93 | 157677 | 6139.65 | 2.11% |
| 2025-12-31 | 3.95 | 3.88 | -0.06 | -1.52% | 3.86 | 3.97 | 195168 | 7591.38 | 2.61% |
| 2025-12-30 | 3.91 | 3.94 | -0.02 | -0.51% | 3.91 | 3.98 | 250260 | 9894.88 | 3.35% |
| 2025-12-29 | 3.98 | 3.96 | -0.03 | -0.75% | 3.91 | 4.06 | 453518 | 17959.19 | 6.08% |
| 2025-12-26 | 3.83 | 3.99 | 0.16 | 4.18% | 3.79 | 4.21 | 735041 | 30109.50 | 9.85% |
| 2025-12-25 | 3.77 | 3.83 | 0.04 | 1.06% | 3.77 | 3.83 | 101238 | 3854.07 | 1.36% |
| 2025-12-24 | 3.72 | 3.79 | 0.06 | 1.61% | 3.70 | 3.79 | 76557 | 2882.70 | 1.03% |
| 2025-12-23 | 3.75 | 3.73 | -0.04 | -1.06% | 3.73 | 3.77 | 69141 | 2587.23 | 0.93% |
| 2025-12-22 | 3.78 | 3.77 | -0.01 | -0.26% | 3.76 | 3.82 | 86725 | 3284.79 | 1.16% |
| 2025-12-19 | 3.71 | 3.78 | 0.07 | 1.89% | 3.70 | 3.79 | 93097 | 3500.37 | 1.25% |
| 2025-12-18 | 3.67 | 3.71 | 0.02 | 0.54% | 3.66 | 3.75 | 78713 | 2925.69 | 1.05% |
| 2025-12-17 | 3.69 | 3.69 | -0.01 | -0.27% | 3.60 | 3.71 | 133442 | 4875.39 | 1.79% |
| 2025-12-16 | 3.76 | 3.70 | -0.08 | -2.12% | 3.70 | 3.78 | 121579 | 4523.51 | 1.63% |
| 2025-12-15 | 3.75 | 3.78 | 0.00 | 0.00% | 3.69 | 3.81 | 116571 | 4390.13 | 1.56% |
| 2025-12-12 | 3.81 | 3.78 | -0.03 | -0.79% | 3.77 | 3.84 | 166006 | 6311.91 | 2.22% |
| 2025-12-11 | 3.94 | 3.81 | -0.13 | -3.30% | 3.80 | 3.95 | 203375 | 7866.84 | 2.72% |
| 2025-12-10 | 3.92 | 3.94 | -0.01 | -0.25% | 3.89 | 3.97 | 163539 | 6420.73 | 2.19% |
| 2025-12-09 | 4.03 | 3.95 | -0.10 | -2.47% | 3.94 | 4.05 | 174580 | 6946.88 | 2.34% |
| 2025-12-08 | 4.09 | 4.05 | -0.03 | -0.74% | 4.04 | 4.10 | 195082 | 7927.94 | 2.61% |
| 2025-12-05 | 4.01 | 4.08 | 0.00 | 0.00% | 4.01 | 4.09 | 313464 | 12667.84 | 4.20% |
| 2025-12-04 | 3.90 | 4.08 | 0.19 | 4.88% | 3.88 | 4.25 | 576137 | 23365.99 | 7.72% |
| 2025-12-03 | 3.92 | 3.89 | -0.03 | -0.77% | 3.88 | 3.94 | 105812 | 4129.60 | 1.42% |
| 2025-12-02 | 3.95 | 3.92 | -0.03 | -0.76% | 3.89 | 3.96 | 100621 | 3940.07 | 1.35% |
| 2025-12-01 | 3.96 | 3.95 | 0.00 | 0.00% | 3.93 | 3.98 | 110480 | 4372.98 | 1.48% |
| 2025-11-28 | 3.88 | 3.95 | 0.06 | 1.54% | 3.85 | 3.95 | 115907 | 4529.36 | 1.55% |
| 2025-11-27 | 3.90 | 3.89 | -0.02 | -0.51% | 3.88 | 3.93 | 112487 | 4388.39 | 1.51% |
| 2025-11-26 | 3.95 | 3.91 | -0.03 | -0.76% | 3.90 | 3.98 | 157161 | 6194.27 | 2.11% |
| 2025-11-25 | 3.98 | 3.94 | -0.02 | -0.51% | 3.91 | 3.99 | 153614 | 6074.68 | 2.06% |
| 2025-11-24 | 3.91 | 3.96 | 0.06 | 1.54% | 3.90 | 3.99 | 150760 | 5947.20 | 2.02% |
| 2025-11-21 | 4.05 | 3.90 | -0.18 | -4.41% | 3.88 | 4.09 | 218803 | 8654.29 | 2.93% |
| 2025-11-20 | 4.11 | 4.08 | -0.02 | -0.49% | 4.04 | 4.12 | 135679 | 5529.53 | 1.82% |
| 2025-11-19 | 4.16 | 4.10 | -0.06 | -1.44% | 4.07 | 4.18 | 155446 | 6367.29 | 2.08% |
| 2025-11-18 | 4.25 | 4.16 | -0.09 | -2.12% | 4.13 | 4.27 | 203744 | 8491.13 | 2.73% |
| 2025-11-17 | 4.18 | 4.25 | 0.06 | 1.43% | 4.18 | 4.26 | 221784 | 9393.21 | 2.97% |
| 2025-11-14 | 4.17 | 4.19 | 0.00 | 0.00% | 4.15 | 4.24 | 176091 | 7411.37 | 2.36% |
| 2025-11-13 | 4.14 | 4.19 | 0.03 | 0.72% | 4.12 | 4.20 | 192748 | 8057.97 | 2.58% |
| 2025-11-12 | 4.17 | 4.16 | -0.02 | -0.48% | 4.12 | 4.18 | 158637 | 6581.56 | 2.13% |
| 2025-11-11 | 4.13 | 4.18 | 0.05 | 1.21% | 4.11 | 4.19 | 220131 | 9162.77 | 2.95% |
| 2025-11-10 | 4.09 | 4.13 | 0.04 | 0.98% | 4.06 | 4.13 | 151602 | 6238.34 | 2.03% |
| 2025-11-07 | 4.09 | 4.09 | 0.00 | 0.00% | 4.07 | 4.12 | 127134 | 5208.60 | 1.70% |
| 2025-11-06 | 4.13 | 4.09 | -0.03 | -0.73% | 4.07 | 4.14 | 142921 | 5846.25 | 1.91% |
| 2025-11-05 | 4.05 | 4.12 | 0.05 | 1.23% | 4.03 | 4.13 | 228524 | 9372.86 | 3.06% |
| 2025-11-04 | 4.06 | 4.07 | 0.00 | 0.00% | 4.04 | 4.08 | 146931 | 5961.10 | 1.97% |
| 2025-11-03 | 4.04 | 4.07 | 0.04 | 0.99% | 4.01 | 4.08 | 152584 | 6197.88 | 2.04% |
| 2025-10-31 | 4.02 | 4.03 | 0.01 | 0.25% | 4.00 | 4.05 | 126938 | 5113.15 | 1.70% |
| 2025-10-30 | 4.09 | 4.02 | -0.07 | -1.71% | 4.02 | 4.10 | 158300 | 6404.96 | 2.12% |
| 2025-10-29 | 4.02 | 4.09 | 0.06 | 1.49% | 3.99 | 4.15 | 293892 | 11973.32 | 3.94% |
| 2025-10-28 | 4.03 | 4.03 | -0.01 | -0.25% | 4.02 | 4.07 | 122610 | 4947.99 | 1.64% |
| 2025-10-27 | 4.09 | 4.04 | -0.02 | -0.49% | 4.01 | 4.10 | 186274 | 7522.12 | 2.50% |
| 2025-10-24 | 4.09 | 4.06 | -0.04 | -0.98% | 4.06 | 4.11 | 186938 | 7620.15 | 2.50% |
| 2025-10-23 | 4.10 | 4.10 | -0.03 | -0.73% | 4.05 | 4.13 | 305945 | 12478.73 | 4.10% |
| 2025-10-22 | 3.99 | 4.13 | 0.12 | 2.99% | 3.97 | 4.14 | 464277 | 18930.72 | 6.22% |
| 2025-10-21 | 3.89 | 4.01 | 0.14 | 3.62% | 3.89 | 4.01 | 308549 | 12250.38 | 4.13% |
| 2025-10-20 | 3.83 | 3.87 | 0.05 | 1.31% | 3.83 | 3.87 | 101205 | 3892.52 | 1.36% |
| 2025-10-17 | 3.88 | 3.82 | -0.06 | -1.55% | 3.82 | 3.90 | 147344 | 5671.37 | 1.97% |
| 2025-10-16 | 3.96 | 3.88 | -0.08 | -2.02% | 3.87 | 3.97 | 207008 | 8076.30 | 2.77% |
| 2025-10-15 | 3.94 | 3.96 | 0.03 | 0.76% | 3.92 | 3.98 | 144065 | 5694.84 | 1.93% |
| 2025-10-14 | 4.00 | 3.93 | -0.06 | -1.50% | 3.92 | 4.02 | 216556 | 8594.38 | 2.90% |
| 2025-10-13 | 3.90 | 3.99 | -0.04 | -0.99% | 3.83 | 4.00 | 212104 | 8351.83 | 2.84% |
林州重机(002535)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。
