| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.09 | 8.01 | -0.12 | -1.48% | 7.99 | 8.16 | 158777 | 12840.23 | 1.49% |
| 2025-05-22 | 8.23 | 8.13 | -0.13 | -1.57% | 8.12 | 8.31 | 168280 | 13821.18 | 1.58% |
| 2025-05-21 | 8.27 | 8.26 | -0.02 | -0.24% | 8.21 | 8.34 | 135609 | 11206.11 | 1.27% |
| 2025-05-20 | 8.28 | 8.28 | -0.01 | -0.12% | 8.20 | 8.33 | 143293 | 11857.05 | 1.35% |
| 2025-05-19 | 8.22 | 8.29 | 0.06 | 0.73% | 8.09 | 8.33 | 158923 | 13033.55 | 1.49% |
| 2025-05-16 | 8.23 | 8.23 | -0.03 | -0.36% | 8.21 | 8.39 | 125727 | 10431.30 | 1.18% |
| 2025-05-15 | 8.40 | 8.26 | -0.14 | -1.67% | 8.24 | 8.40 | 130382 | 10818.47 | 1.22% |
| 2025-05-14 | 8.37 | 8.40 | 0.01 | 0.12% | 8.31 | 8.48 | 169097 | 14192.44 | 1.59% |
| 2025-05-13 | 8.52 | 8.39 | -0.04 | -0.47% | 8.37 | 8.53 | 143392 | 12099.81 | 1.35% |
| 2025-05-12 | 8.45 | 8.43 | 0.06 | 0.72% | 8.34 | 8.52 | 185203 | 15595.15 | 1.74% |
| 2025-05-09 | 8.40 | 8.37 | -0.02 | -0.24% | 8.20 | 8.47 | 216425 | 18057.05 | 2.03% |
| 2025-05-08 | 8.22 | 8.39 | 0.14 | 1.70% | 8.19 | 8.45 | 221834 | 18529.96 | 2.08% |
| 2025-05-07 | 8.29 | 8.25 | 0.05 | 0.61% | 8.18 | 8.37 | 238298 | 19721.42 | 2.24% |
| 2025-05-06 | 7.93 | 8.20 | 0.30 | 3.80% | 7.93 | 8.24 | 292539 | 23850.38 | 2.75% |
| 2025-04-30 | 8.17 | 7.90 | -0.25 | -3.07% | 7.80 | 8.23 | 308604 | 24728.66 | 2.90% |
| 2025-04-29 | 8.13 | 8.15 | 0.02 | 0.25% | 8.03 | 8.24 | 144588 | 11800.46 | 1.36% |
| 2025-04-28 | 8.21 | 8.13 | -0.09 | -1.09% | 8.07 | 8.27 | 138265 | 11251.63 | 1.30% |
| 2025-04-25 | 8.26 | 8.22 | -0.03 | -0.36% | 8.21 | 8.43 | 188564 | 15628.00 | 1.77% |
| 2025-04-24 | 8.28 | 8.25 | -0.06 | -0.72% | 8.17 | 8.41 | 197138 | 16321.68 | 1.85% |
| 2025-04-23 | 7.95 | 8.31 | 0.46 | 5.86% | 7.89 | 8.36 | 351832 | 28745.59 | 3.30% |
| 2025-04-22 | 7.86 | 7.85 | 0.00 | 0.00% | 7.80 | 7.93 | 118126 | 9295.03 | 1.11% |
| 2025-04-21 | 7.73 | 7.85 | 0.12 | 1.55% | 7.63 | 7.88 | 113765 | 8886.73 | 1.07% |
| 2025-04-18 | 7.65 | 7.73 | 0.06 | 0.78% | 7.60 | 7.76 | 118917 | 9149.16 | 1.12% |
| 2025-04-17 | 7.65 | 7.67 | -0.04 | -0.52% | 7.62 | 7.77 | 120910 | 9319.04 | 1.14% |
| 2025-04-16 | 7.90 | 7.71 | -0.23 | -2.90% | 7.60 | 7.95 | 185059 | 14264.97 | 1.74% |
| 2025-04-15 | 7.94 | 7.94 | -0.03 | -0.38% | 7.86 | 8.01 | 117316 | 9297.06 | 1.10% |
| 2025-04-14 | 8.08 | 7.97 | 0.02 | 0.25% | 7.92 | 8.14 | 231254 | 18537.45 | 2.17% |
| 2025-04-11 | 7.68 | 7.95 | 0.25 | 3.25% | 7.64 | 8.09 | 325893 | 25978.52 | 3.06% |
| 2025-04-10 | 7.70 | 7.70 | 0.20 | 2.67% | 7.70 | 7.96 | 292725 | 22833.08 | 2.75% |
| 2025-04-09 | 7.30 | 7.50 | 0.03 | 0.40% | 6.96 | 7.58 | 331937 | 24345.23 | 3.12% |
| 2025-04-08 | 7.80 | 7.47 | -0.51 | -6.39% | 7.30 | 7.97 | 547120 | 41225.98 | 5.14% |
| 2025-04-07 | 8.27 | 7.98 | -0.89 | -10.03% | 7.98 | 8.39 | 252566 | 20402.01 | 2.37% |
| 2025-04-03 | 9.05 | 8.87 | -0.32 | -3.48% | 8.81 | 9.23 | 277092 | 24843.52 | 2.60% |
| 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% |
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。
