| 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 | 9.00 | 9.19 | 0.20 | 2.22% | 8.96 | 9.40 | 272591 | 25175.33 | 2.56% |
| 2025-04-01 | 9.01 | 8.99 | -0.04 | -0.44% | 8.98 | 9.10 | 190085 | 17167.34 | 1.79% |
| 2025-03-31 | 9.38 | 9.03 | -0.29 | -3.11% | 8.79 | 9.43 | 490299 | 44096.09 | 4.61% |
| 2025-03-28 | 9.76 | 9.32 | -0.35 | -3.62% | 9.27 | 9.94 | 400536 | 38022.90 | 3.76% |
| 2025-03-27 | 9.53 | 9.67 | 0.14 | 1.47% | 9.21 | 9.83 | 448934 | 42939.05 | 4.22% |
| 2025-03-26 | 9.27 | 9.53 | 0.28 | 3.03% | 9.21 | 9.86 | 422952 | 40420.05 | 3.97% |
| 2025-03-25 | 9.18 | 9.25 | 0.10 | 1.09% | 9.06 | 9.37 | 275825 | 25432.29 | 2.59% |
| 2025-03-24 | 9.25 | 9.15 | -0.05 | -0.54% | 8.95 | 9.33 | 257494 | 23457.41 | 2.42% |
| 2025-03-21 | 9.56 | 9.20 | -0.40 | -4.17% | 9.15 | 9.62 | 401659 | 37367.56 | 3.77% |
| 2025-03-20 | 9.75 | 9.60 | -0.15 | -1.54% | 9.57 | 9.85 | 219267 | 21262.43 | 2.06% |
| 2025-03-19 | 9.82 | 9.75 | -0.17 | -1.71% | 9.69 | 9.87 | 301107 | 29356.07 | 2.83% |
| 2025-03-18 | 9.99 | 9.92 | 0.01 | 0.10% | 9.90 | 10.39 | 497167 | 50450.12 | 4.67% |
| 2025-03-17 | 9.99 | 9.91 | -0.03 | -0.30% | 9.82 | 10.06 | 270721 | 26833.13 | 2.54% |
| 2025-03-14 | 10.01 | 9.94 | -0.12 | -1.19% | 9.73 | 10.15 | 451253 | 44830.94 | 4.24% |
| 2025-03-13 | 9.95 | 10.06 | -0.02 | -0.20% | 9.80 | 10.17 | 542168 | 54139.29 | 5.09% |
| 2025-03-12 | 9.42 | 10.08 | 0.74 | 7.92% | 9.33 | 10.16 | 916761 | 90717.51 | 8.61% |
| 2025-03-11 | 9.50 | 9.34 | -0.33 | -3.41% | 9.28 | 9.58 | 379343 | 35675.18 | 3.56% |
| 2025-03-10 | 9.57 | 9.67 | 0.14 | 1.47% | 9.51 | 9.77 | 348745 | 33692.78 | 3.28% |
| 2025-03-07 | 9.70 | 9.53 | -0.22 | -2.26% | 9.46 | 9.95 | 395465 | 38216.34 | 3.71% |
| 2025-03-06 | 9.59 | 9.75 | 0.23 | 2.42% | 9.52 | 10.05 | 610967 | 60014.14 | 5.74% |
| 2025-03-05 | 9.39 | 9.52 | 0.12 | 1.28% | 9.18 | 9.55 | 402209 | 37697.71 | 3.78% |
| 2025-03-04 | 9.16 | 9.40 | 0.18 | 1.95% | 9.16 | 9.54 | 559153 | 52458.52 | 5.25% |
| 2025-03-03 | 8.85 | 9.22 | 0.47 | 5.37% | 8.84 | 9.48 | 701213 | 64774.50 | 6.59% |
| 2025-02-28 | 9.34 | 8.75 | -0.61 | -6.52% | 8.70 | 9.53 | 494264 | 44469.06 | 4.64% |
| 2025-02-27 | 9.36 | 9.36 | 0.01 | 0.11% | 9.18 | 9.44 | 445426 | 41446.58 | 4.18% |
| 2025-02-26 | 9.10 | 9.35 | 0.30 | 3.31% | 9.07 | 9.67 | 996594 | 93075.59 | 9.36% |
| 2025-02-25 | 8.70 | 9.05 | 0.25 | 2.84% | 8.60 | 9.17 | 659310 | 59144.79 | 6.19% |
| 2025-02-24 | 8.28 | 8.80 | 0.60 | 7.32% | 8.21 | 8.92 | 645601 | 55697.24 | 6.06% |
| 2025-02-21 | 8.18 | 8.20 | 0.03 | 0.37% | 8.11 | 8.24 | 166011 | 13604.25 | 1.56% |
| 2025-02-20 | 8.07 | 8.17 | 0.09 | 1.11% | 8.02 | 8.26 | 204414 | 16641.68 | 1.92% |
| 2025-02-19 | 8.01 | 8.08 | 0.03 | 0.37% | 8.01 | 8.13 | 132676 | 10713.83 | 1.25% |
| 2025-02-18 | 8.22 | 8.05 | -0.16 | -1.95% | 8.00 | 8.24 | 218365 | 17743.21 | 2.05% |
| 2025-02-17 | 8.44 | 8.21 | -0.24 | -2.84% | 8.18 | 8.50 | 380496 | 31575.68 | 3.57% |
| 2025-02-14 | 8.31 | 8.45 | 0.11 | 1.32% | 8.29 | 8.45 | 186444 | 15651.38 | 1.75% |
| 2025-02-13 | 8.43 | 8.34 | -0.12 | -1.42% | 8.27 | 8.46 | 178843 | 14921.22 | 1.68% |
| 2025-02-12 | 8.29 | 8.46 | 0.14 | 1.68% | 8.29 | 8.47 | 207037 | 17344.11 | 1.94% |
| 2025-02-11 | 8.32 | 8.32 | 0.01 | 0.12% | 8.18 | 8.36 | 172078 | 14220.60 | 1.62% |
| 2025-02-10 | 8.35 | 8.31 | -0.05 | -0.60% | 8.27 | 8.38 | 155609 | 12933.19 | 1.46% |
| 2025-02-07 | 8.29 | 8.36 | 0.07 | 0.84% | 8.27 | 8.45 | 244682 | 20451.84 | 2.30% |
| 2025-02-06 | 8.13 | 8.29 | 0.13 | 1.59% | 8.11 | 8.30 | 174793 | 14429.62 | 1.64% |
| 2025-02-05 | 8.22 | 8.16 | 0.01 | 0.12% | 8.12 | 8.27 | 123096 | 10085.02 | 1.16% |
| 2025-01-27 | 8.20 | 8.15 | -0.06 | -0.73% | 8.14 | 8.27 | 123505 | 10126.60 | 1.16% |
| 2025-01-24 | 8.12 | 8.21 | 0.06 | 0.74% | 8.11 | 8.23 | 153550 | 12559.37 | 1.44% |
| 2025-01-23 | 8.40 | 8.15 | -0.13 | -1.57% | 8.14 | 8.42 | 169737 | 14056.40 | 1.59% |
| 2025-01-22 | 8.31 | 8.28 | -0.05 | -0.60% | 8.22 | 8.35 | 101190 | 8372.81 | 0.95% |
| 2025-01-21 | 8.30 | 8.33 | 0.05 | 0.60% | 8.20 | 8.34 | 117174 | 9689.22 | 1.10% |
| 2025-01-20 | 8.35 | 8.28 | 0.02 | 0.24% | 8.22 | 8.40 | 156338 | 12990.76 | 1.47% |
| 2025-01-17 | 8.02 | 8.26 | 0.21 | 2.61% | 7.96 | 8.33 | 214947 | 17593.77 | 2.02% |
| 2025-01-16 | 8.06 | 8.05 | 0.01 | 0.12% | 7.98 | 8.21 | 156823 | 12686.93 | 1.47% |
| 2025-01-15 | 8.12 | 8.04 | -0.09 | -1.11% | 7.88 | 8.13 | 220557 | 17619.64 | 2.07% |
| 2025-01-14 | 7.60 | 8.13 | 0.56 | 7.40% | 7.58 | 8.17 | 339279 | 26991.79 | 3.19% |
| 2025-01-13 | 7.49 | 7.57 | -0.03 | -0.39% | 7.36 | 7.61 | 200484 | 15045.71 | 1.88% |
| 2025-01-10 | 8.03 | 7.60 | -0.46 | -5.71% | 7.59 | 8.05 | 260801 | 20330.60 | 2.45% |
| 2025-01-09 | 8.00 | 8.06 | 0.00 | 0.00% | 7.95 | 8.24 | 200837 | 16321.40 | 1.89% |
| 2025-01-08 | 8.35 | 8.06 | -0.34 | -4.05% | 7.85 | 8.37 | 339036 | 27344.92 | 3.18% |
| 2025-01-07 | 8.21 | 8.40 | 0.18 | 2.19% | 8.12 | 8.43 | 248579 | 20653.49 | 2.33% |
| 2025-01-06 | 8.54 | 8.22 | -0.27 | -3.18% | 8.08 | 8.56 | 420849 | 34963.54 | 3.95% |
| 2025-01-03 | 8.41 | 8.49 | 0.10 | 1.19% | 8.40 | 8.94 | 470589 | 40740.64 | 4.42% |
| 2025-01-02 | 8.71 | 8.39 | -0.33 | -3.78% | 8.29 | 8.95 | 342552 | 29501.41 | 3.22% |
| 2024-12-31 | 9.11 | 8.72 | -0.39 | -4.28% | 8.72 | 9.16 | 285230 | 25415.31 | 2.68% |
| 2024-12-30 | 8.96 | 9.11 | 0.21 | 2.36% | 8.96 | 9.35 | 464205 | 42649.27 | 4.36% |
| 2024-12-27 | 8.78 | 8.90 | 0.13 | 1.48% | 8.72 | 9.02 | 278549 | 24842.73 | 2.62% |
| 2024-12-26 | 8.55 | 8.77 | 0.18 | 2.10% | 8.54 | 8.79 | 172620 | 15064.48 | 1.62% |
| 2024-12-25 | 8.73 | 8.59 | -0.15 | -1.72% | 8.49 | 8.77 | 157067 | 13463.46 | 1.48% |
| 2024-12-24 | 8.60 | 8.74 | 0.14 | 1.63% | 8.59 | 8.78 | 174214 | 15150.53 | 1.64% |
| 2024-12-23 | 8.83 | 8.60 | -0.22 | -2.49% | 8.59 | 8.92 | 209706 | 18302.63 | 1.97% |
| 2024-12-20 | 8.67 | 8.82 | 0.15 | 1.73% | 8.63 | 8.88 | 237034 | 20819.24 | 2.23% |
| 2024-12-19 | 8.50 | 8.67 | 0.10 | 1.17% | 8.46 | 8.69 | 147814 | 12678.16 | 1.39% |
| 2024-12-18 | 8.49 | 8.57 | 0.10 | 1.18% | 8.44 | 8.66 | 147632 | 12654.92 | 1.39% |
| 2024-12-17 | 8.61 | 8.47 | -0.15 | -1.74% | 8.45 | 8.66 | 188446 | 16057.15 | 1.77% |
| 2024-12-16 | 8.81 | 8.62 | -0.16 | -1.82% | 8.59 | 8.83 | 188942 | 16415.84 | 1.77% |
| 2024-12-13 | 8.89 | 8.78 | -0.12 | -1.35% | 8.77 | 8.99 | 209536 | 18509.02 | 1.97% |
| 2024-12-12 | 8.91 | 8.90 | -0.01 | -0.11% | 8.75 | 8.95 | 191714 | 16966.61 | 1.80% |
| 2024-12-11 | 8.72 | 8.91 | 0.15 | 1.71% | 8.71 | 8.95 | 226217 | 20114.14 | 2.12% |
| 2024-12-10 | 8.95 | 8.76 | -0.01 | -0.11% | 8.74 | 8.99 | 223140 | 19804.58 | 2.10% |
| 2024-12-09 | 8.83 | 8.77 | -0.08 | -0.90% | 8.70 | 8.97 | 180199 | 15874.94 | 1.69% |
| 2024-12-06 | 8.75 | 8.85 | 0.09 | 1.03% | 8.72 | 8.90 | 180722 | 15940.56 | 1.70% |
| 2024-12-05 | 8.76 | 8.76 | 0.00 | 0.00% | 8.70 | 8.91 | 205150 | 18038.19 | 1.93% |
| 2024-12-04 | 8.95 | 8.76 | -0.21 | -2.34% | 8.70 | 8.97 | 225546 | 19903.21 | 2.12% |
| 2024-12-03 | 9.11 | 8.97 | -0.12 | -1.32% | 8.85 | 9.13 | 270385 | 24190.05 | 2.54% |
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。
