| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 8.83 | 9.01 | 0.18 | 2.04% | 8.83 | 9.08 | 245795 | 22080.39 | 2.31% |
| 2025-10-23 | 8.71 | 8.83 | 0.06 | 0.68% | 8.62 | 8.84 | 165813 | 14459.70 | 1.56% |
| 2025-10-22 | 8.74 | 8.77 | 0.01 | 0.11% | 8.61 | 8.80 | 184270 | 16072.55 | 1.73% |
| 2025-10-21 | 8.63 | 8.76 | 0.14 | 1.62% | 8.61 | 8.88 | 243495 | 21310.73 | 2.29% |
| 2025-10-20 | 8.58 | 8.62 | 0.16 | 1.89% | 8.54 | 8.72 | 196126 | 16898.69 | 1.84% |
| 2025-10-17 | 8.92 | 8.46 | -0.46 | -5.16% | 8.44 | 8.97 | 378807 | 32813.58 | 3.56% |
| 2025-10-16 | 9.11 | 8.92 | -0.20 | -2.19% | 8.90 | 9.12 | 243565 | 21897.64 | 2.29% |
| 2025-10-15 | 9.10 | 9.12 | -0.03 | -0.33% | 9.00 | 9.21 | 232066 | 21134.96 | 2.18% |
| 2025-10-14 | 9.29 | 9.15 | -0.03 | -0.33% | 9.10 | 9.60 | 433438 | 40153.89 | 4.07% |
| 2025-10-13 | 8.83 | 9.18 | -0.01 | -0.11% | 8.67 | 9.23 | 376237 | 33664.54 | 3.53% |
| 2025-10-10 | 9.31 | 9.19 | -0.05 | -0.54% | 8.98 | 9.32 | 360435 | 32937.48 | 3.39% |
| 2025-10-09 | 9.15 | 9.24 | 0.11 | 1.20% | 9.15 | 9.43 | 388539 | 36126.75 | 3.65% |
| 2025-09-30 | 9.32 | 9.13 | -0.16 | -1.72% | 9.11 | 9.48 | 328829 | 30222.01 | 3.09% |
| 2025-09-29 | 9.40 | 9.29 | -0.07 | -0.75% | 9.19 | 9.54 | 323506 | 30138.18 | 3.04% |
| 2025-09-26 | 9.78 | 9.36 | -0.28 | -2.90% | 9.35 | 9.79 | 403415 | 38426.45 | 3.79% |
| 2025-09-25 | 9.51 | 9.64 | 0.08 | 0.84% | 9.42 | 9.76 | 467162 | 44871.63 | 4.39% |
| 2025-09-24 | 9.50 | 9.56 | -0.04 | -0.42% | 9.36 | 9.66 | 416266 | 39447.02 | 3.91% |
| 2025-09-23 | 9.67 | 9.60 | 0.04 | 0.42% | 9.33 | 9.84 | 545064 | 51772.10 | 5.12% |
| 2025-09-22 | 9.68 | 9.56 | -0.10 | -1.04% | 9.48 | 9.80 | 464474 | 44539.73 | 4.36% |
| 2025-09-19 | 9.81 | 9.66 | -0.22 | -2.23% | 9.57 | 10.23 | 870311 | 85165.41 | 8.17% |
| 2025-09-18 | 9.22 | 9.88 | 0.63 | 6.81% | 9.17 | 10.18 | 1419964 | 140806.97 | 13.34% |
| 2025-09-17 | 9.03 | 9.25 | 0.19 | 2.10% | 9.02 | 9.35 | 400166 | 36981.69 | 3.76% |
| 2025-09-16 | 9.09 | 9.06 | -0.03 | -0.33% | 8.99 | 9.17 | 244469 | 22128.51 | 2.30% |
| 2025-09-15 | 9.02 | 9.09 | 0.12 | 1.34% | 8.81 | 9.12 | 318477 | 28588.79 | 2.99% |
| 2025-09-12 | 8.91 | 8.97 | 0.02 | 0.22% | 8.84 | 9.11 | 344018 | 31000.81 | 3.23% |
| 2025-09-11 | 8.52 | 8.95 | 0.42 | 4.92% | 8.44 | 9.05 | 466452 | 40969.44 | 4.38% |
| 2025-09-10 | 8.51 | 8.53 | 0.03 | 0.35% | 8.49 | 8.77 | 287494 | 24717.37 | 2.70% |
| 2025-09-09 | 8.69 | 8.50 | -0.17 | -1.96% | 8.47 | 8.72 | 225868 | 19304.36 | 2.12% |
| 2025-09-08 | 8.72 | 8.67 | -0.07 | -0.80% | 8.60 | 8.82 | 269660 | 23435.80 | 2.53% |
| 2025-09-05 | 8.52 | 8.74 | 0.27 | 3.19% | 8.47 | 8.77 | 253313 | 21883.70 | 2.38% |
| 2025-09-04 | 8.59 | 8.47 | -0.08 | -0.94% | 8.37 | 8.77 | 346740 | 29770.79 | 3.26% |
| 2025-09-03 | 8.86 | 8.55 | -0.27 | -3.06% | 8.51 | 8.88 | 354987 | 30714.12 | 3.33% |
| 2025-09-02 | 9.06 | 8.82 | -0.23 | -2.54% | 8.69 | 9.10 | 339903 | 30001.64 | 3.19% |
| 2025-09-01 | 9.12 | 9.05 | -0.06 | -0.66% | 8.96 | 9.19 | 305299 | 27550.95 | 2.87% |
| 2025-08-29 | 9.35 | 9.11 | -0.20 | -2.15% | 9.07 | 9.35 | 318222 | 29108.00 | 2.99% |
| 2025-08-28 | 9.20 | 9.31 | -0.01 | -0.11% | 8.94 | 9.41 | 508684 | 46694.61 | 4.78% |
| 2025-08-27 | 9.61 | 9.32 | -0.32 | -3.32% | 9.31 | 9.79 | 418162 | 39917.24 | 3.93% |
| 2025-08-26 | 9.30 | 9.64 | 0.29 | 3.10% | 9.24 | 9.75 | 465333 | 44454.79 | 4.37% |
| 2025-08-25 | 9.36 | 9.35 | 0.02 | 0.21% | 9.25 | 9.51 | 457440 | 42883.73 | 4.30% |
| 2025-08-22 | 9.30 | 9.33 | 0.06 | 0.65% | 9.20 | 9.59 | 558189 | 52352.74 | 5.24% |
| 2025-08-21 | 9.13 | 9.27 | 0.15 | 1.64% | 9.01 | 9.38 | 564125 | 51794.88 | 5.30% |
| 2025-08-20 | 8.76 | 9.12 | 0.36 | 4.11% | 8.71 | 9.40 | 700004 | 63631.04 | 6.57% |
| 2025-08-19 | 8.65 | 8.76 | 0.08 | 0.92% | 8.62 | 8.78 | 249824 | 21736.65 | 2.35% |
| 2025-08-18 | 8.65 | 8.68 | 0.04 | 0.46% | 8.57 | 8.70 | 310375 | 26833.96 | 2.92% |
| 2025-08-15 | 8.39 | 8.64 | 0.26 | 3.10% | 8.39 | 8.67 | 264224 | 22634.13 | 2.48% |
| 2025-08-14 | 8.60 | 8.38 | -0.19 | -2.22% | 8.35 | 8.61 | 203713 | 17225.86 | 1.91% |
| 2025-08-13 | 8.58 | 8.57 | 0.02 | 0.23% | 8.52 | 8.61 | 172109 | 14738.81 | 1.62% |
| 2025-08-12 | 8.60 | 8.55 | -0.05 | -0.58% | 8.50 | 8.61 | 128157 | 10946.91 | 1.20% |
| 2025-08-11 | 8.56 | 8.60 | 0.06 | 0.70% | 8.53 | 8.62 | 146357 | 12573.25 | 1.37% |
| 2025-08-08 | 8.60 | 8.54 | -0.06 | -0.70% | 8.53 | 8.64 | 131458 | 11248.03 | 1.23% |
| 2025-08-07 | 8.69 | 8.60 | -0.08 | -0.92% | 8.58 | 8.78 | 167358 | 14474.53 | 1.57% |
| 2025-08-06 | 8.70 | 8.68 | 0.01 | 0.12% | 8.63 | 8.75 | 159861 | 13854.79 | 1.50% |
| 2025-08-05 | 8.55 | 8.67 | 0.12 | 1.40% | 8.53 | 8.69 | 271160 | 23388.40 | 2.55% |
| 2025-08-04 | 8.34 | 8.55 | 0.22 | 2.64% | 8.26 | 8.59 | 250482 | 21239.87 | 2.35% |
| 2025-08-01 | 8.41 | 8.33 | -0.12 | -1.42% | 8.30 | 8.47 | 218722 | 18304.12 | 2.05% |
| 2025-07-31 | 8.55 | 8.45 | -0.12 | -1.40% | 8.42 | 8.61 | 222863 | 18979.10 | 2.09% |
| 2025-07-30 | 8.51 | 8.57 | 0.02 | 0.23% | 8.51 | 8.69 | 237424 | 20389.38 | 2.23% |
| 2025-07-29 | 8.55 | 8.55 | -0.03 | -0.35% | 8.47 | 8.58 | 217579 | 18520.53 | 2.04% |
| 2025-07-28 | 8.52 | 8.58 | 0.09 | 1.06% | 8.47 | 8.65 | 232610 | 19929.64 | 2.18% |
| 2025-07-25 | 8.54 | 8.49 | 0.00 | 0.00% | 8.49 | 8.69 | 308436 | 26416.49 | 2.90% |
| 2025-07-24 | 8.41 | 8.49 | 0.08 | 0.95% | 8.38 | 8.50 | 197500 | 16693.58 | 1.86% |
| 2025-07-23 | 8.51 | 8.41 | -0.09 | -1.06% | 8.39 | 8.68 | 289821 | 24607.14 | 2.72% |
| 2025-07-22 | 8.37 | 8.50 | 0.12 | 1.43% | 8.27 | 8.55 | 292545 | 24635.38 | 2.75% |
| 2025-07-21 | 8.27 | 8.38 | 0.12 | 1.45% | 8.22 | 8.50 | 267983 | 22364.26 | 2.52% |
| 2025-07-18 | 8.28 | 8.26 | -0.02 | -0.24% | 8.22 | 8.35 | 220278 | 18249.60 | 2.07% |
| 2025-07-17 | 8.03 | 8.28 | 0.23 | 2.86% | 8.02 | 8.37 | 363160 | 29892.10 | 3.41% |
| 2025-07-16 | 7.97 | 8.05 | 0.09 | 1.13% | 7.97 | 8.08 | 158490 | 12746.99 | 1.49% |
| 2025-07-15 | 8.08 | 8.01 | -0.07 | -0.87% | 7.96 | 8.16 | 200790 | 16161.35 | 1.89% |
| 2025-07-14 | 8.04 | 8.08 | 0.04 | 0.50% | 7.98 | 8.10 | 196888 | 15851.01 | 1.85% |
| 2025-07-11 | 8.01 | 8.04 | 0.03 | 0.37% | 7.96 | 8.09 | 227474 | 18289.51 | 2.14% |
| 2025-07-10 | 7.98 | 8.01 | 0.03 | 0.38% | 7.96 | 8.04 | 146288 | 11719.16 | 1.37% |
| 2025-07-09 | 8.03 | 7.98 | -0.04 | -0.50% | 7.95 | 8.05 | 152398 | 12184.95 | 1.43% |
| 2025-07-08 | 7.91 | 8.02 | 0.11 | 1.39% | 7.90 | 8.03 | 198170 | 15831.26 | 1.86% |
| 2025-07-07 | 7.97 | 7.91 | -0.02 | -0.25% | 7.89 | 8.02 | 155419 | 12334.72 | 1.46% |
| 2025-07-04 | 8.03 | 7.93 | -0.10 | -1.25% | 7.90 | 8.03 | 156572 | 12438.64 | 1.47% |
| 2025-07-03 | 7.88 | 8.03 | 0.14 | 1.77% | 7.87 | 8.05 | 218840 | 17428.29 | 2.06% |
| 2025-07-02 | 7.89 | 7.89 | 0.00 | 0.00% | 7.81 | 7.89 | 125504 | 9862.06 | 1.18% |
| 2025-07-01 | 7.89 | 7.89 | 0.01 | 0.13% | 7.80 | 7.89 | 120573 | 9480.93 | 1.13% |
| 2025-06-30 | 7.84 | 7.88 | 0.04 | 0.51% | 7.82 | 7.92 | 122792 | 9669.63 | 1.15% |
| 2025-06-27 | 7.83 | 7.84 | 0.04 | 0.51% | 7.80 | 7.92 | 128067 | 10060.94 | 1.20% |
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。
