| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.02 | 4.03 | 0.01 | 0.25% | 3.99 | 4.05 | 184745 | 7451.65 | 2.48% |
| 2025-10-09 | 4.02 | 4.02 | 0.03 | 0.75% | 3.98 | 4.02 | 168276 | 6737.95 | 2.25% |
| 2025-09-30 | 3.99 | 3.99 | -0.01 | -0.25% | 3.95 | 4.01 | 175690 | 6987.82 | 2.35% |
| 2025-09-29 | 3.96 | 4.00 | 0.04 | 1.01% | 3.88 | 4.01 | 212814 | 8414.50 | 2.85% |
| 2025-09-26 | 3.94 | 3.96 | 0.01 | 0.25% | 3.91 | 4.02 | 227793 | 9043.75 | 3.05% |
| 2025-09-25 | 4.07 | 3.95 | -0.13 | -3.19% | 3.95 | 4.08 | 358583 | 14317.95 | 4.80% |
| 2025-09-24 | 4.02 | 4.08 | 0.02 | 0.49% | 3.98 | 4.09 | 301493 | 12201.84 | 4.04% |
| 2025-09-23 | 4.24 | 4.06 | -0.18 | -4.25% | 3.98 | 4.24 | 469270 | 19067.50 | 6.29% |
| 2025-09-22 | 4.21 | 4.24 | 0.01 | 0.24% | 4.18 | 4.26 | 399690 | 16846.22 | 5.36% |
| 2025-09-19 | 4.30 | 4.23 | -0.12 | -2.76% | 4.20 | 4.35 | 637928 | 27095.27 | 8.55% |
| 2025-09-18 | 4.41 | 4.35 | -0.08 | -1.81% | 4.29 | 4.54 | 1055580 | 46587.59 | 14.14% |
| 2025-09-17 | 4.74 | 4.43 | -0.11 | -2.42% | 4.43 | 4.95 | 1789740 | 83416.32 | 23.98% |
| 2025-09-16 | 4.13 | 4.54 | 0.41 | 9.93% | 4.09 | 4.54 | 472814 | 20994.62 | 6.34% |
| 2025-09-15 | 4.01 | 4.13 | 0.11 | 2.74% | 3.98 | 4.14 | 314216 | 12802.83 | 4.21% |
| 2025-09-12 | 4.07 | 4.02 | -0.03 | -0.74% | 4.01 | 4.08 | 165484 | 6683.59 | 2.22% |
| 2025-09-11 | 4.00 | 4.05 | 0.05 | 1.25% | 3.94 | 4.12 | 253975 | 10234.79 | 3.40% |
| 2025-09-10 | 4.01 | 4.00 | -0.01 | -0.25% | 3.98 | 4.04 | 124334 | 4977.83 | 1.67% |
| 2025-09-09 | 4.06 | 4.01 | -0.03 | -0.74% | 3.99 | 4.06 | 125409 | 5034.93 | 1.68% |
| 2025-09-08 | 4.03 | 4.04 | 0.02 | 0.50% | 4.02 | 4.07 | 141315 | 5716.19 | 1.89% |
| 2025-09-05 | 3.93 | 4.02 | 0.11 | 2.81% | 3.89 | 4.02 | 207216 | 8210.63 | 2.78% |
| 2025-09-04 | 3.93 | 3.91 | -0.01 | -0.26% | 3.86 | 3.98 | 189165 | 7452.82 | 2.53% |
| 2025-09-03 | 4.05 | 3.92 | -0.13 | -3.21% | 3.91 | 4.08 | 189149 | 7534.75 | 2.53% |
| 2025-09-02 | 4.03 | 4.05 | 0.02 | 0.50% | 3.94 | 4.08 | 218074 | 8744.08 | 2.92% |
| 2025-09-01 | 3.98 | 4.03 | 0.06 | 1.51% | 3.96 | 4.06 | 189603 | 7612.14 | 2.54% |
| 2025-08-29 | 4.04 | 3.97 | -0.08 | -1.98% | 3.96 | 4.04 | 179279 | 7153.98 | 2.40% |
| 2025-08-28 | 4.05 | 4.05 | -0.01 | -0.25% | 3.92 | 4.13 | 278150 | 11204.16 | 3.73% |
| 2025-08-27 | 4.24 | 4.06 | -0.18 | -4.25% | 4.05 | 4.25 | 272896 | 11315.79 | 3.66% |
| 2025-08-26 | 4.14 | 4.24 | 0.09 | 2.17% | 4.12 | 4.26 | 293240 | 12340.58 | 3.93% |
| 2025-08-25 | 4.14 | 4.15 | 0.00 | 0.00% | 4.11 | 4.18 | 183617 | 7608.17 | 2.46% |
| 2025-08-22 | 4.16 | 4.15 | -0.01 | -0.24% | 4.11 | 4.18 | 149811 | 6198.60 | 2.01% |
| 2025-08-21 | 4.19 | 4.16 | -0.01 | -0.24% | 4.13 | 4.19 | 186273 | 7756.59 | 2.50% |
| 2025-08-20 | 4.14 | 4.17 | 0.03 | 0.72% | 4.10 | 4.18 | 186751 | 7753.16 | 2.50% |
| 2025-08-19 | 4.08 | 4.14 | 0.06 | 1.47% | 4.05 | 4.14 | 208082 | 8542.24 | 2.79% |
| 2025-08-18 | 4.05 | 4.08 | 0.05 | 1.24% | 4.04 | 4.10 | 184823 | 7531.91 | 2.48% |
| 2025-08-15 | 3.99 | 4.03 | 0.03 | 0.75% | 3.98 | 4.06 | 151960 | 6119.36 | 2.04% |
| 2025-08-14 | 4.15 | 4.00 | -0.14 | -3.38% | 4.00 | 4.15 | 256985 | 10430.57 | 3.44% |
| 2025-08-13 | 4.15 | 4.14 | -0.01 | -0.24% | 4.12 | 4.16 | 142989 | 5916.46 | 1.92% |
| 2025-08-12 | 4.17 | 4.15 | -0.03 | -0.72% | 4.13 | 4.18 | 138861 | 5761.10 | 1.86% |
| 2025-08-11 | 4.11 | 4.18 | 0.06 | 1.46% | 4.11 | 4.19 | 185132 | 7708.54 | 2.48% |
| 2025-08-08 | 4.09 | 4.12 | 0.02 | 0.49% | 4.06 | 4.14 | 128981 | 5288.34 | 1.73% |
| 2025-08-07 | 4.15 | 4.10 | -0.04 | -0.97% | 4.08 | 4.16 | 131865 | 5410.29 | 1.77% |
| 2025-08-06 | 4.11 | 4.14 | 0.02 | 0.49% | 4.11 | 4.16 | 150082 | 6216.23 | 2.01% |
| 2025-08-05 | 4.12 | 4.12 | 0.01 | 0.24% | 4.10 | 4.15 | 154533 | 6370.42 | 2.07% |
| 2025-08-04 | 4.04 | 4.11 | 0.06 | 1.48% | 4.01 | 4.11 | 123398 | 5035.06 | 1.65% |
| 2025-08-01 | 4.05 | 4.05 | 0.01 | 0.25% | 4.03 | 4.08 | 102171 | 4138.05 | 1.37% |
| 2025-07-31 | 4.10 | 4.04 | -0.06 | -1.46% | 4.03 | 4.15 | 181507 | 7409.57 | 2.43% |
| 2025-07-30 | 4.16 | 4.10 | -0.05 | -1.20% | 4.07 | 4.16 | 197744 | 8123.53 | 2.65% |
| 2025-07-29 | 4.18 | 4.15 | -0.04 | -0.95% | 4.11 | 4.23 | 259805 | 10781.95 | 3.48% |
| 2025-07-28 | 4.19 | 4.19 | 0.00 | 0.00% | 4.17 | 4.27 | 206030 | 8656.30 | 2.76% |
| 2025-07-25 | 4.20 | 4.19 | 0.01 | 0.24% | 4.17 | 4.25 | 303024 | 12736.00 | 4.06% |
| 2025-07-24 | 4.15 | 4.18 | 0.08 | 1.95% | 4.12 | 4.23 | 333387 | 13888.02 | 4.47% |
| 2025-07-23 | 4.26 | 4.10 | -0.11 | -2.61% | 4.09 | 4.27 | 391276 | 16226.81 | 5.24% |
| 2025-07-22 | 4.07 | 4.21 | 0.14 | 3.44% | 4.03 | 4.22 | 453476 | 18786.23 | 6.08% |
| 2025-07-21 | 3.96 | 4.07 | 0.12 | 3.04% | 3.94 | 4.07 | 301374 | 12164.45 | 4.04% |
| 2025-07-18 | 4.00 | 3.95 | -0.04 | -1.00% | 3.93 | 4.01 | 170346 | 6742.58 | 2.28% |
| 2025-07-17 | 4.02 | 3.99 | -0.03 | -0.75% | 3.97 | 4.03 | 165396 | 6599.94 | 2.22% |
| 2025-07-16 | 3.98 | 4.02 | 0.05 | 1.26% | 3.96 | 4.05 | 224498 | 9018.84 | 3.01% |
| 2025-07-15 | 4.08 | 3.97 | -0.10 | -2.46% | 3.95 | 4.08 | 219475 | 8769.18 | 2.94% |
| 2025-07-14 | 4.01 | 4.07 | 0.08 | 2.01% | 3.99 | 4.11 | 286904 | 11681.79 | 3.84% |
| 2025-07-11 | 3.98 | 3.99 | 0.00 | 0.00% | 3.94 | 4.02 | 211102 | 8409.85 | 2.83% |
| 2025-07-10 | 3.98 | 3.99 | 0.01 | 0.25% | 3.96 | 4.01 | 118144 | 4709.43 | 1.58% |
| 2025-07-09 | 4.03 | 3.98 | -0.04 | -1.00% | 3.97 | 4.04 | 134122 | 5368.54 | 1.80% |
| 2025-07-08 | 3.96 | 4.02 | 0.06 | 1.52% | 3.96 | 4.02 | 189880 | 7593.41 | 2.54% |
| 2025-07-07 | 3.94 | 3.96 | 0.02 | 0.51% | 3.92 | 3.97 | 97082 | 3841.22 | 1.30% |
| 2025-07-04 | 4.01 | 3.94 | -0.07 | -1.75% | 3.93 | 4.01 | 173171 | 6853.48 | 2.32% |
| 2025-07-03 | 4.01 | 4.01 | 0.00 | 0.00% | 3.99 | 4.03 | 121750 | 4872.36 | 1.63% |
| 2025-07-02 | 4.00 | 4.01 | 0.02 | 0.50% | 3.96 | 4.03 | 196210 | 7841.31 | 2.63% |
| 2025-07-01 | 4.00 | 3.99 | 0.00 | 0.00% | 3.95 | 4.01 | 173186 | 6898.33 | 2.32% |
| 2025-06-30 | 3.98 | 3.99 | 0.02 | 0.50% | 3.96 | 4.01 | 211543 | 8441.69 | 2.83% |
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。
