| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 4.88 | 5.03 | 0.06 | 1.21% | 4.79 | 5.16 | 1501366 | 74996.30 | 20.12% |
| 2025-04-01 | 4.53 | 4.97 | 0.45 | 9.96% | 4.41 | 4.97 | 1074215 | 51208.27 | 14.39% |
| 2025-03-31 | 4.70 | 4.52 | -0.30 | -6.22% | 4.34 | 4.70 | 904340 | 40565.57 | 12.12% |
| 2025-03-28 | 4.60 | 4.82 | 0.09 | 1.90% | 4.50 | 4.86 | 1169548 | 55278.44 | 15.67% |
| 2025-03-27 | 5.40 | 4.73 | -0.18 | -3.67% | 4.73 | 5.40 | 1642144 | 81632.41 | 22.00% |
| 2025-03-26 | 4.47 | 4.91 | 0.45 | 10.09% | 4.47 | 4.91 | 290283 | 14140.36 | 3.89% |
| 2025-03-25 | 4.46 | 4.46 | 0.03 | 0.68% | 4.39 | 4.55 | 524209 | 23472.27 | 7.02% |
| 2025-03-24 | 4.68 | 4.43 | -0.22 | -4.73% | 4.34 | 4.70 | 765713 | 34324.54 | 10.26% |
| 2025-03-21 | 4.72 | 4.65 | -0.13 | -2.72% | 4.63 | 4.85 | 1012737 | 47899.78 | 13.57% |
| 2025-03-20 | 4.70 | 4.78 | 0.06 | 1.27% | 4.55 | 4.99 | 1625064 | 76936.86 | 21.77% |
| 2025-03-19 | 4.26 | 4.72 | 0.43 | 10.02% | 4.26 | 4.72 | 635815 | 28923.06 | 8.52% |
| 2025-03-18 | 4.31 | 4.29 | -0.07 | -1.61% | 4.23 | 4.33 | 251505 | 10727.23 | 3.37% |
| 2025-03-17 | 4.32 | 4.36 | 0.01 | 0.23% | 4.32 | 4.40 | 135530 | 5910.04 | 1.82% |
| 2025-03-14 | 4.28 | 4.35 | 0.05 | 1.16% | 4.24 | 4.35 | 153064 | 6584.87 | 2.05% |
| 2025-03-13 | 4.35 | 4.30 | -0.06 | -1.38% | 4.23 | 4.37 | 183389 | 7852.09 | 2.46% |
| 2025-03-12 | 4.40 | 4.36 | 0.02 | 0.46% | 4.35 | 4.45 | 215400 | 9428.78 | 2.89% |
| 2025-03-11 | 4.32 | 4.34 | -0.02 | -0.46% | 4.26 | 4.35 | 247366 | 10649.59 | 3.31% |
| 2025-03-10 | 4.38 | 4.36 | 0.00 | 0.00% | 4.31 | 4.44 | 273868 | 11914.13 | 3.67% |
| 2025-03-07 | 4.30 | 4.36 | 0.05 | 1.16% | 4.26 | 4.54 | 397712 | 17430.18 | 5.33% |
| 2025-03-06 | 4.37 | 4.31 | 0.00 | 0.00% | 4.30 | 4.41 | 384805 | 16710.25 | 5.16% |
| 2025-03-05 | 4.17 | 4.31 | 0.11 | 2.62% | 4.12 | 4.32 | 346235 | 14695.45 | 4.64% |
| 2025-03-04 | 4.09 | 4.20 | 0.08 | 1.94% | 4.08 | 4.22 | 172712 | 7210.89 | 2.31% |
| 2025-03-03 | 4.09 | 4.12 | 0.06 | 1.48% | 4.03 | 4.20 | 231030 | 9546.88 | 3.10% |
| 2025-02-28 | 4.25 | 4.06 | -0.28 | -6.45% | 4.05 | 4.25 | 357688 | 14798.41 | 4.79% |
| 2025-02-27 | 4.36 | 4.34 | -0.01 | -0.23% | 4.25 | 4.40 | 291803 | 12620.32 | 3.91% |
| 2025-02-26 | 4.26 | 4.35 | 0.09 | 2.11% | 4.26 | 4.41 | 445494 | 19368.50 | 5.97% |
| 2025-02-25 | 4.28 | 4.26 | -0.04 | -0.93% | 4.21 | 4.31 | 316059 | 13482.49 | 4.23% |
| 2025-02-24 | 4.23 | 4.30 | 0.06 | 1.42% | 4.20 | 4.33 | 520588 | 22259.09 | 6.98% |
| 2025-02-21 | 4.21 | 4.24 | 0.03 | 0.71% | 4.16 | 4.29 | 540803 | 22872.91 | 7.25% |
| 2025-02-20 | 4.40 | 4.21 | -0.07 | -1.64% | 4.19 | 4.46 | 1041659 | 44784.34 | 13.96% |
| 2025-02-19 | 3.90 | 4.28 | 0.39 | 10.03% | 3.87 | 4.28 | 278637 | 11481.55 | 3.73% |
| 2025-02-18 | 3.98 | 3.89 | -0.09 | -2.26% | 3.87 | 3.99 | 136742 | 5376.51 | 1.83% |
| 2025-02-17 | 3.94 | 3.98 | 0.07 | 1.79% | 3.90 | 4.00 | 142360 | 5635.20 | 1.91% |
| 2025-02-14 | 3.96 | 3.91 | -0.03 | -0.76% | 3.90 | 3.97 | 103768 | 4081.08 | 1.39% |
| 2025-02-13 | 4.02 | 3.94 | -0.07 | -1.75% | 3.94 | 4.03 | 139706 | 5544.54 | 1.87% |
| 2025-02-12 | 3.96 | 4.01 | 0.06 | 1.52% | 3.95 | 4.03 | 160105 | 6402.90 | 2.15% |
| 2025-02-11 | 3.97 | 3.95 | -0.02 | -0.50% | 3.91 | 3.98 | 113723 | 4477.92 | 1.52% |
| 2025-02-10 | 3.95 | 3.97 | 0.02 | 0.51% | 3.93 | 3.97 | 115379 | 4560.64 | 1.55% |
| 2025-02-07 | 3.93 | 3.95 | 0.03 | 0.77% | 3.90 | 3.98 | 182120 | 7170.19 | 2.44% |
| 2025-02-06 | 3.80 | 3.92 | 0.10 | 2.62% | 3.79 | 3.93 | 200712 | 7749.67 | 2.69% |
| 2025-02-05 | 3.85 | 3.82 | -0.01 | -0.26% | 3.79 | 3.86 | 146562 | 5608.49 | 1.96% |
| 2025-01-27 | 3.91 | 3.83 | -0.07 | -1.79% | 3.82 | 3.95 | 132042 | 5117.25 | 1.77% |
| 2025-01-24 | 3.90 | 3.90 | 0.00 | 0.00% | 3.87 | 3.92 | 105218 | 4095.08 | 1.41% |
| 2025-01-23 | 3.96 | 3.90 | -0.01 | -0.26% | 3.90 | 3.99 | 134680 | 5311.93 | 1.80% |
| 2025-01-22 | 3.93 | 3.91 | -0.02 | -0.51% | 3.88 | 3.96 | 123212 | 4841.18 | 1.65% |
| 2025-01-21 | 3.97 | 3.93 | -0.01 | -0.25% | 3.88 | 3.97 | 112764 | 4425.37 | 1.51% |
| 2025-01-20 | 3.89 | 3.94 | 0.08 | 2.07% | 3.85 | 3.95 | 132770 | 5204.94 | 1.78% |
| 2025-01-17 | 3.85 | 3.86 | 0.01 | 0.26% | 3.81 | 3.88 | 90502 | 3487.46 | 1.21% |
| 2025-01-16 | 3.84 | 3.85 | 0.03 | 0.79% | 3.82 | 3.93 | 137270 | 5308.93 | 1.84% |
| 2025-01-15 | 3.87 | 3.82 | -0.03 | -0.78% | 3.81 | 3.89 | 113643 | 4367.66 | 1.52% |
| 2025-01-14 | 3.68 | 3.85 | 0.20 | 5.48% | 3.68 | 3.85 | 159129 | 6022.87 | 2.13% |
| 2025-01-13 | 3.60 | 3.65 | 0.03 | 0.83% | 3.52 | 3.69 | 113274 | 4103.15 | 1.52% |
| 2025-01-10 | 3.73 | 3.62 | -0.09 | -2.43% | 3.61 | 3.77 | 128886 | 4770.47 | 1.73% |
| 2025-01-09 | 3.64 | 3.71 | 0.05 | 1.37% | 3.63 | 3.74 | 117819 | 4359.56 | 1.58% |
| 2025-01-08 | 3.66 | 3.66 | -0.01 | -0.27% | 3.55 | 3.69 | 124969 | 4518.08 | 1.67% |
| 2025-01-07 | 3.56 | 3.67 | 0.10 | 2.80% | 3.55 | 3.67 | 107383 | 3886.80 | 1.44% |
| 2025-01-06 | 3.58 | 3.57 | 0.00 | 0.00% | 3.42 | 3.60 | 116885 | 4143.37 | 1.57% |
| 2025-01-03 | 3.77 | 3.57 | -0.19 | -5.05% | 3.56 | 3.79 | 156162 | 5702.45 | 2.09% |
| 2025-01-02 | 3.85 | 3.76 | -0.07 | -1.83% | 3.71 | 3.89 | 138922 | 5292.67 | 1.86% |
| 2024-12-31 | 3.92 | 3.83 | -0.09 | -2.30% | 3.81 | 3.96 | 122297 | 4744.63 | 1.64% |
| 2024-12-30 | 3.97 | 3.92 | -0.08 | -2.00% | 3.90 | 3.99 | 127975 | 5030.51 | 1.71% |
| 2024-12-27 | 3.93 | 4.00 | 0.07 | 1.78% | 3.91 | 4.06 | 146779 | 5891.91 | 1.97% |
| 2024-12-26 | 3.93 | 3.93 | 0.04 | 1.03% | 3.89 | 3.97 | 118118 | 4643.12 | 1.58% |
| 2024-12-25 | 4.03 | 3.89 | -0.13 | -3.23% | 3.84 | 4.03 | 142036 | 5547.36 | 1.90% |
| 2024-12-24 | 3.97 | 4.02 | 0.08 | 2.03% | 3.93 | 4.05 | 156540 | 6250.84 | 2.10% |
| 2024-12-23 | 4.22 | 3.94 | -0.27 | -6.41% | 3.93 | 4.24 | 252517 | 10189.98 | 3.38% |
| 2024-12-20 | 4.19 | 4.21 | 0.03 | 0.72% | 4.16 | 4.32 | 212177 | 8943.02 | 2.84% |
| 2024-12-19 | 4.14 | 4.18 | 0.01 | 0.24% | 4.09 | 4.19 | 162766 | 6742.92 | 2.18% |
| 2024-12-18 | 4.23 | 4.17 | -0.05 | -1.18% | 4.13 | 4.25 | 174032 | 7283.39 | 2.33% |
| 2024-12-17 | 4.44 | 4.22 | -0.23 | -5.17% | 4.19 | 4.45 | 247373 | 10613.86 | 3.31% |
| 2024-12-16 | 4.45 | 4.45 | -0.01 | -0.22% | 4.41 | 4.49 | 195498 | 8692.59 | 2.62% |
| 2024-12-13 | 4.58 | 4.46 | -0.13 | -2.83% | 4.45 | 4.60 | 323898 | 14554.64 | 4.34% |
| 2024-12-12 | 4.64 | 4.59 | -0.09 | -1.92% | 4.56 | 4.72 | 385250 | 17773.26 | 5.16% |
| 2024-12-11 | 4.61 | 4.68 | 0.03 | 0.65% | 4.56 | 4.73 | 411714 | 19162.08 | 5.52% |
| 2024-12-10 | 4.79 | 4.65 | -0.04 | -0.85% | 4.65 | 4.82 | 544032 | 25716.93 | 7.29% |
| 2024-12-09 | 4.63 | 4.69 | -0.08 | -1.68% | 4.63 | 4.88 | 696387 | 32974.80 | 9.33% |
| 2024-12-06 | 4.60 | 4.77 | 0.21 | 4.61% | 4.49 | 5.02 | 1165430 | 56028.20 | 15.62% |
| 2024-12-05 | 4.49 | 4.56 | 0.07 | 1.56% | 4.47 | 4.62 | 590820 | 26840.41 | 7.92% |
| 2024-12-04 | 4.42 | 4.49 | -0.03 | -0.66% | 4.42 | 4.65 | 841578 | 38024.25 | 11.28% |
| 2024-12-03 | 4.86 | 4.52 | 0.10 | 2.26% | 4.51 | 4.86 | 1473418 | 68736.45 | 19.74% |
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。
