| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.19 | 8.51 | 0.34 | 4.16% | 8.16 | 8.56 | 316441 | 26600.31 | 2.97% |
| 2026-03-24 | 8.07 | 8.17 | 0.22 | 2.77% | 7.89 | 8.19 | 249852 | 20084.78 | 2.35% |
| 2026-03-23 | 8.45 | 7.95 | -0.63 | -7.34% | 7.81 | 8.52 | 464015 | 37769.09 | 4.36% |
| 2026-03-20 | 8.59 | 8.58 | 0.01 | 0.12% | 8.52 | 8.76 | 264179 | 22767.86 | 2.48% |
| 2026-03-19 | 8.55 | 8.57 | -0.10 | -1.15% | 8.47 | 8.70 | 207353 | 17772.13 | 1.95% |
| 2026-03-18 | 8.68 | 8.67 | -0.06 | -0.69% | 8.55 | 8.80 | 181533 | 15732.11 | 1.71% |
| 2026-03-17 | 8.80 | 8.73 | -0.06 | -0.68% | 8.70 | 8.93 | 220437 | 19414.09 | 2.07% |
| 2026-03-16 | 8.93 | 8.79 | -0.18 | -2.01% | 8.70 | 8.97 | 251525 | 22123.24 | 2.36% |
| 2026-03-13 | 8.96 | 8.97 | -0.06 | -0.66% | 8.94 | 9.10 | 299411 | 26992.44 | 2.81% |
| 2026-03-12 | 8.94 | 9.03 | 0.04 | 0.44% | 8.93 | 9.22 | 309967 | 28130.76 | 2.91% |
| 2026-03-11 | 8.91 | 8.99 | 0.06 | 0.67% | 8.89 | 9.12 | 338399 | 30495.79 | 3.18% |
| 2026-03-10 | 8.81 | 8.93 | 0.12 | 1.36% | 8.79 | 8.98 | 314158 | 27892.21 | 2.95% |
| 2026-03-09 | 8.44 | 8.81 | 0.20 | 2.32% | 8.34 | 8.86 | 481864 | 41311.67 | 4.53% |
| 2026-03-06 | 8.55 | 8.61 | -0.02 | -0.23% | 8.25 | 8.70 | 638396 | 54235.83 | 6.00% |
| 2026-03-05 | 8.45 | 8.63 | 0.44 | 5.37% | 8.44 | 9.01 | 1170918 | 103686.46 | 11.00% |
| 2026-03-04 | 8.25 | 8.19 | -0.10 | -1.21% | 8.15 | 8.41 | 305742 | 25268.61 | 2.87% |
| 2026-03-03 | 8.98 | 8.29 | -0.69 | -7.68% | 8.27 | 9.07 | 642894 | 55114.71 | 6.04% |
| 2026-03-02 | 8.92 | 8.98 | -0.13 | -1.43% | 8.89 | 9.09 | 321527 | 28923.39 | 3.02% |
| 2026-02-27 | 9.19 | 9.11 | -0.11 | -1.19% | 9.01 | 9.19 | 333879 | 30288.65 | 3.14% |
| 2026-02-26 | 9.08 | 9.22 | 0.14 | 1.54% | 9.02 | 9.23 | 314156 | 28591.44 | 2.95% |
| 2026-02-25 | 9.03 | 9.08 | 0.07 | 0.78% | 9.00 | 9.19 | 259439 | 23656.86 | 2.44% |
| 2026-02-24 | 8.93 | 9.01 | 0.19 | 2.15% | 8.85 | 9.10 | 268954 | 24208.29 | 2.53% |
| 2026-02-13 | 9.01 | 8.82 | -0.19 | -2.11% | 8.81 | 9.06 | 352472 | 31379.80 | 3.31% |
| 2026-02-12 | 9.10 | 9.01 | -0.11 | -1.21% | 9.00 | 9.14 | 226719 | 20504.14 | 2.13% |
| 2026-02-11 | 9.17 | 9.12 | -0.04 | -0.44% | 9.07 | 9.26 | 188960 | 17289.57 | 1.77% |
| 2026-02-10 | 9.26 | 9.16 | -0.09 | -0.97% | 9.14 | 9.30 | 211117 | 19442.83 | 1.98% |
| 2026-02-09 | 9.29 | 9.25 | 0.03 | 0.33% | 9.22 | 9.39 | 315079 | 29318.93 | 2.96% |
| 2026-02-06 | 9.31 | 9.22 | -0.17 | -1.81% | 9.22 | 9.45 | 354630 | 32984.82 | 3.33% |
| 2026-02-05 | 9.69 | 9.39 | -0.31 | -3.20% | 9.35 | 9.70 | 302032 | 28667.08 | 2.84% |
| 2026-02-04 | 9.69 | 9.70 | -0.05 | -0.51% | 9.56 | 9.75 | 247215 | 23842.16 | 2.32% |
| 2026-02-03 | 9.71 | 9.75 | 0.10 | 1.04% | 9.58 | 9.79 | 233369 | 22626.30 | 2.19% |
| 2026-02-02 | 9.84 | 9.65 | -0.24 | -2.43% | 9.63 | 10.16 | 362825 | 35551.41 | 3.41% |
| 2026-01-30 | 9.98 | 9.89 | -0.20 | -1.98% | 9.83 | 10.23 | 374951 | 37363.61 | 3.52% |
| 2026-01-29 | 9.75 | 10.09 | 0.22 | 2.23% | 9.68 | 10.37 | 696061 | 69874.98 | 6.54% |
| 2026-01-28 | 10.20 | 9.87 | -0.81 | -7.58% | 9.64 | 10.32 | 1151796 | 113420.77 | 10.82% |
| 2026-01-27 | 10.38 | 10.68 | 0.38 | 3.69% | 10.08 | 10.87 | 663085 | 69521.16 | 6.23% |
| 2026-01-26 | 10.80 | 10.30 | -0.60 | -5.50% | 10.22 | 10.85 | 740420 | 76967.92 | 6.95% |
| 2026-01-23 | 10.51 | 10.90 | 0.29 | 2.73% | 10.49 | 11.05 | 792356 | 85204.45 | 7.44% |
| 2026-01-22 | 10.74 | 10.61 | 0.11 | 1.05% | 10.44 | 10.80 | 736774 | 77844.77 | 6.92% |
| 2026-01-21 | 9.83 | 10.50 | 0.60 | 6.06% | 9.81 | 10.89 | 1294426 | 135878.58 | 12.16% |
| 2026-01-20 | 9.98 | 9.90 | -0.03 | -0.30% | 9.76 | 10.03 | 369671 | 36422.17 | 3.47% |
| 2026-01-19 | 9.73 | 9.93 | 0.11 | 1.12% | 9.70 | 10.18 | 531845 | 53112.35 | 5.00% |
| 2026-01-16 | 9.72 | 9.82 | 0.17 | 1.76% | 9.59 | 9.82 | 446945 | 43467.25 | 4.20% |
| 2026-01-15 | 9.59 | 9.65 | 0.05 | 0.52% | 9.53 | 9.74 | 388784 | 37421.05 | 3.65% |
| 2026-01-14 | 9.30 | 9.60 | 0.32 | 3.45% | 9.29 | 9.91 | 799729 | 77151.65 | 7.51% |
| 2026-01-13 | 9.65 | 9.28 | -0.38 | -3.93% | 9.26 | 9.66 | 524665 | 49251.16 | 4.93% |
| 2026-01-12 | 9.43 | 9.66 | 0.26 | 2.77% | 9.43 | 9.68 | 517050 | 49654.08 | 4.86% |
| 2026-01-09 | 9.48 | 9.40 | -0.08 | -0.84% | 9.24 | 9.58 | 470146 | 44222.93 | 4.42% |
| 2026-01-08 | 9.34 | 9.48 | 0.11 | 1.17% | 9.26 | 9.62 | 312117 | 29579.61 | 2.93% |
| 2026-01-07 | 9.58 | 9.37 | -0.18 | -1.88% | 9.35 | 9.59 | 309824 | 29254.93 | 2.91% |
| 2026-01-06 | 9.47 | 9.55 | 0.12 | 1.27% | 9.46 | 9.64 | 320129 | 30563.61 | 3.01% |
| 2026-01-05 | 9.52 | 9.43 | -0.14 | -1.46% | 9.40 | 9.56 | 359946 | 34034.45 | 3.38% |
| 2025-12-31 | 9.62 | 9.57 | -0.02 | -0.21% | 9.46 | 9.66 | 212948 | 20375.65 | 2.00% |
| 2025-12-30 | 9.51 | 9.59 | 0.07 | 0.74% | 9.49 | 9.78 | 287684 | 27700.37 | 2.70% |
| 2025-12-29 | 9.70 | 9.52 | -0.21 | -2.16% | 9.51 | 9.73 | 258915 | 24780.41 | 2.43% |
| 2025-12-26 | 9.87 | 9.73 | -0.14 | -1.42% | 9.69 | 9.91 | 351739 | 34448.20 | 3.30% |
| 2025-12-25 | 9.82 | 9.87 | 0.03 | 0.30% | 9.72 | 9.92 | 378227 | 37156.38 | 3.55% |
| 2025-12-24 | 9.24 | 9.84 | 0.55 | 5.92% | 9.20 | 9.94 | 759791 | 73750.91 | 7.14% |
| 2025-12-23 | 9.47 | 9.29 | -0.22 | -2.31% | 9.25 | 9.51 | 349930 | 32686.93 | 3.29% |
| 2025-12-22 | 9.25 | 9.51 | 0.26 | 2.81% | 9.25 | 10.01 | 798125 | 77046.19 | 7.50% |
| 2025-12-19 | 9.14 | 9.25 | 0.09 | 0.98% | 9.12 | 9.45 | 311104 | 28950.25 | 2.92% |
| 2025-12-18 | 9.01 | 9.16 | 0.05 | 0.55% | 8.98 | 9.29 | 243847 | 22255.64 | 2.29% |
| 2025-12-17 | 9.09 | 9.11 | -0.01 | -0.11% | 8.93 | 9.21 | 220782 | 20002.01 | 2.07% |
| 2025-12-16 | 8.89 | 9.12 | 0.20 | 2.24% | 8.80 | 9.24 | 355678 | 32189.24 | 3.34% |
| 2025-12-15 | 9.09 | 8.92 | -0.20 | -2.19% | 8.88 | 9.09 | 220336 | 19776.36 | 2.07% |
| 2025-12-12 | 9.03 | 9.12 | 0.08 | 0.88% | 8.99 | 9.17 | 194481 | 17649.63 | 1.83% |
| 2025-12-11 | 9.25 | 9.04 | -0.21 | -2.27% | 9.03 | 9.26 | 258169 | 23530.60 | 2.42% |
| 2025-12-10 | 9.40 | 9.25 | -0.19 | -2.01% | 9.16 | 9.43 | 262511 | 24325.04 | 2.47% |
| 2025-12-09 | 9.36 | 9.44 | 0.11 | 1.18% | 9.29 | 9.53 | 305111 | 28696.37 | 2.87% |
| 2025-12-08 | 9.43 | 9.33 | -0.14 | -1.48% | 9.32 | 9.51 | 274828 | 25725.29 | 2.58% |
| 2025-12-05 | 9.29 | 9.47 | 0.20 | 2.16% | 9.26 | 9.52 | 273117 | 25751.80 | 2.57% |
| 2025-12-04 | 9.40 | 9.27 | -0.19 | -2.01% | 9.26 | 9.48 | 248432 | 23214.67 | 2.33% |
| 2025-12-03 | 9.63 | 9.46 | -0.21 | -2.17% | 9.39 | 9.65 | 345633 | 32809.11 | 3.25% |
| 2025-12-02 | 9.81 | 9.67 | -0.14 | -1.43% | 9.61 | 9.84 | 386441 | 37552.46 | 3.63% |
| 2025-12-01 | 9.70 | 9.81 | 0.12 | 1.24% | 9.61 | 9.86 | 593665 | 57963.69 | 5.58% |
| 2025-11-28 | 9.47 | 9.69 | 0.22 | 2.32% | 9.47 | 9.85 | 857362 | 82909.78 | 8.05% |
| 2025-11-27 | 9.51 | 9.47 | -0.08 | -0.84% | 9.37 | 9.64 | 423698 | 40325.92 | 3.98% |
| 2025-11-26 | 9.48 | 9.55 | 0.04 | 0.42% | 9.40 | 9.69 | 506062 | 48441.20 | 4.75% |
| 2025-11-25 | 9.63 | 9.51 | -0.17 | -1.76% | 9.50 | 9.68 | 590400 | 56484.46 | 5.55% |
| 2025-11-24 | 9.32 | 9.68 | 0.49 | 5.33% | 9.32 | 9.96 | 1223096 | 117208.20 | 11.49% |
木林森(002745)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。
