| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 16.07 | 16.38 | 0.30 | 1.87% | 16.03 | 16.56 | 60754 | 9928.23 | 4.14% | 0.00 |
| 2026-02-03 | 15.80 | 16.08 | 0.30 | 1.90% | 15.80 | 16.09 | 44015 | 7038.75 | 3.00% | 5.00 |
| 2026-02-02 | 15.96 | 15.78 | -0.26 | -1.62% | 15.76 | 16.24 | 53357 | 8552.97 | 3.64% | 0.00 |
| 2026-01-30 | 16.06 | 16.04 | -0.06 | -0.37% | 15.69 | 16.19 | 65996 | 10516.97 | 4.50% | 0.00 |
| 2026-01-29 | 16.56 | 16.10 | -0.47 | -2.84% | 16.04 | 16.68 | 66107 | 10796.19 | 4.51% | 0.00 |
| 2026-01-28 | 16.96 | 16.57 | -0.55 | -3.21% | 16.46 | 17.05 | 77839 | 12981.99 | 5.31% | 0.00 |
| 2026-01-27 | 16.98 | 17.12 | 0.05 | 0.29% | 16.18 | 17.15 | 104860 | 17548.56 | 7.15% | 0.00 |
| 2026-01-26 | 17.83 | 17.07 | -0.73 | -4.10% | 16.85 | 17.88 | 122240 | 21019.94 | 8.34% | 0.00 |
| 2026-01-23 | 17.21 | 17.80 | 0.61 | 3.55% | 17.07 | 17.81 | 150247 | 26438.08 | 10.25% | 9.00 |
| 2026-01-22 | 17.50 | 17.19 | -0.31 | -1.77% | 17.11 | 17.58 | 72320 | 12478.17 | 4.93% | 0.00 |
| 2026-01-21 | 17.25 | 17.50 | 0.08 | 0.46% | 17.06 | 17.63 | 79543 | 13842.69 | 5.42% | 0.00 |
| 2026-01-20 | 17.57 | 17.42 | -0.18 | -1.02% | 17.22 | 17.67 | 96444 | 16807.13 | 6.58% | 0.00 |
| 2026-01-19 | 17.41 | 17.60 | 0.19 | 1.09% | 17.28 | 17.74 | 117507 | 20585.95 | 8.01% | 12.00 |
| 2026-01-16 | 17.63 | 17.41 | 0.11 | 0.64% | 16.94 | 17.88 | 130275 | 22534.71 | 8.88% | 0.00 |
| 2026-01-15 | 16.90 | 17.30 | 0.21 | 1.23% | 16.90 | 17.41 | 105464 | 18137.72 | 7.19% | 0.00 |
| 2026-01-14 | 17.00 | 17.09 | 0.07 | 0.41% | 16.82 | 17.39 | 109449 | 18728.67 | 7.46% | 0.00 |
| 2026-01-13 | 17.54 | 17.02 | -0.57 | -3.24% | 16.90 | 17.56 | 113927 | 19577.04 | 7.77% | 0.00 |
| 2026-01-12 | 17.13 | 17.59 | 0.53 | 3.11% | 16.96 | 17.67 | 149744 | 25977.88 | 10.21% | 0.00 |
| 2026-01-09 | 17.29 | 17.06 | -0.05 | -0.29% | 16.89 | 17.29 | 107048 | 18254.30 | 7.30% | 1.00 |
| 2026-01-08 | 17.25 | 17.11 | -0.27 | -1.55% | 17.03 | 17.62 | 158151 | 27208.88 | 10.78% | 0.00 |
| 2026-01-07 | 16.87 | 17.38 | 0.69 | 4.13% | 16.74 | 17.95 | 237811 | 41185.51 | 16.22% | 51.00 |
| 2026-01-06 | 16.47 | 16.69 | 0.15 | 0.91% | 16.40 | 16.85 | 89270 | 14898.18 | 6.09% | 0.00 |
| 2026-01-05 | 16.36 | 16.54 | 0.25 | 1.53% | 16.30 | 16.67 | 75467 | 12449.45 | 5.15% | 0.00 |
| 2025-12-31 | 16.26 | 16.29 | 0.11 | 0.68% | 16.03 | 16.49 | 71683 | 11713.79 | 4.89% | 0.00 |
| 2025-12-30 | 16.50 | 16.18 | -0.24 | -1.46% | 16.18 | 16.60 | 68713 | 11220.15 | 4.69% | 0.00 |
| 2025-12-29 | 16.40 | 16.42 | -0.11 | -0.67% | 16.31 | 16.57 | 51261 | 8404.81 | 3.50% | 0.00 |
| 2025-12-26 | 16.85 | 16.53 | -0.33 | -1.96% | 16.40 | 17.00 | 83716 | 13909.90 | 5.71% | 12.00 |
| 2025-12-25 | 16.96 | 16.86 | -0.27 | -1.58% | 16.55 | 17.00 | 105372 | 17677.69 | 7.19% | 0.00 |
| 2025-12-24 | 16.83 | 17.13 | 0.44 | 2.64% | 16.66 | 17.20 | 180933 | 30619.97 | 12.34% | 0.00 |
| 2025-12-23 | 15.68 | 16.69 | 0.95 | 6.04% | 15.59 | 16.86 | 221060 | 36542.35 | 15.07% | 12.00 |
| 2025-12-22 | 15.47 | 15.74 | 0.29 | 1.88% | 15.47 | 15.81 | 48411 | 7598.60 | 3.30% | 0.00 |
| 2025-12-19 | 15.36 | 15.45 | 0.02 | 0.13% | 15.30 | 15.63 | 44768 | 6911.42 | 3.05% | 0.00 |
| 2025-12-18 | 15.39 | 15.43 | 0.12 | 0.78% | 15.39 | 15.90 | 70975 | 11107.81 | 4.84% | 0.00 |
| 2025-12-17 | 15.40 | 15.31 | -0.17 | -1.10% | 14.87 | 15.42 | 65805 | 9930.04 | 4.49% | 0.00 |
| 2025-12-16 | 15.60 | 15.48 | -0.20 | -1.28% | 15.22 | 15.73 | 60830 | 9388.46 | 4.15% | 0.00 |
| 2025-12-15 | 15.52 | 15.68 | 0.01 | 0.06% | 15.51 | 15.93 | 49404 | 7760.82 | 3.37% | 0.00 |
| 2025-12-12 | 15.42 | 15.67 | 0.25 | 1.62% | 15.41 | 15.84 | 50975 | 7976.09 | 3.48% | 0.00 |
| 2025-12-11 | 15.70 | 15.42 | -0.28 | -1.78% | 15.42 | 15.75 | 40775 | 6335.64 | 2.78% | 0.00 |
| 2025-12-10 | 15.70 | 15.70 | -0.06 | -0.38% | 15.55 | 15.89 | 43528 | 6826.40 | 2.97% | 0.00 |
| 2025-12-09 | 15.80 | 15.76 | -0.14 | -0.88% | 15.71 | 16.05 | 38895 | 6158.14 | 2.65% | 0.00 |
| 2025-12-08 | 15.61 | 15.90 | 0.31 | 1.99% | 15.60 | 15.94 | 51353 | 8129.25 | 3.50% | 0.00 |
| 2025-12-05 | 15.41 | 15.59 | 0.19 | 1.23% | 15.22 | 15.65 | 46678 | 7214.71 | 3.18% | 0.00 |
| 2025-12-04 | 15.77 | 15.40 | -0.44 | -2.78% | 15.35 | 15.81 | 69311 | 10735.43 | 4.73% | 3.00 |
| 2025-12-03 | 16.53 | 15.84 | -0.64 | -3.88% | 15.54 | 16.65 | 117260 | 18607.46 | 8.00% | 0.00 |
| 2025-12-02 | 16.60 | 16.48 | -0.28 | -1.67% | 16.47 | 16.71 | 62482 | 10354.27 | 4.26% | 0.00 |
| 2025-12-01 | 16.26 | 16.76 | 0.50 | 3.08% | 16.22 | 16.95 | 110021 | 18265.10 | 7.50% | 2.00 |
| 2025-11-28 | 16.08 | 16.26 | 0.16 | 0.99% | 15.84 | 16.27 | 62389 | 10062.12 | 4.25% | 0.00 |
| 2025-11-27 | 16.07 | 16.10 | 0.00 | 0.00% | 15.83 | 16.41 | 73696 | 11911.32 | 5.03% | 2.00 |
| 2025-11-26 | 16.60 | 16.10 | -0.60 | -3.59% | 16.06 | 16.63 | 107168 | 17469.07 | 7.31% | 0.00 |
| 2025-11-25 | 16.62 | 16.70 | -0.08 | -0.48% | 16.50 | 16.98 | 103675 | 17393.60 | 7.07% | 0.00 |
| 2025-11-24 | 16.42 | 16.78 | 0.37 | 2.25% | 16.16 | 16.89 | 108700 | 18062.36 | 7.41% | 0.00 |
| 2025-11-21 | 16.28 | 16.41 | -0.29 | -1.74% | 16.16 | 17.17 | 131639 | 21842.64 | 8.98% | 0.00 |
| 2025-11-20 | 17.20 | 16.70 | -0.31 | -1.82% | 16.55 | 17.30 | 123778 | 20886.65 | 8.44% | 0.00 |
| 2025-11-19 | 16.52 | 17.01 | 0.39 | 2.35% | 16.41 | 17.07 | 134724 | 22709.86 | 9.19% | 0.00 |
| 2025-11-18 | 16.33 | 16.62 | 0.16 | 0.97% | 16.32 | 17.08 | 128800 | 21535.25 | 8.78% | 0.00 |
| 2025-11-17 | 16.49 | 16.46 | 0.20 | 1.23% | 16.33 | 16.66 | 56303 | 9262.24 | 3.84% | 0.00 |
| 2025-11-14 | 16.23 | 16.26 | -0.02 | -0.12% | 16.14 | 16.49 | 56251 | 9201.89 | 3.84% | 0.00 |
| 2025-11-13 | 16.04 | 16.28 | 0.21 | 1.31% | 16.03 | 16.39 | 61053 | 9910.63 | 4.16% | 0.00 |
| 2025-11-12 | 16.40 | 16.07 | -0.41 | -2.49% | 15.95 | 16.50 | 83291 | 13406.34 | 5.68% | 0.00 |
| 2025-11-11 | 16.44 | 16.48 | 0.02 | 0.12% | 16.37 | 16.60 | 66776 | 11014.22 | 4.55% | 0.00 |
| 2025-11-10 | 16.67 | 16.46 | -0.09 | -0.54% | 16.32 | 16.84 | 83603 | 13801.74 | 5.70% | 5.00 |
| 2025-11-07 | 17.00 | 16.55 | -0.40 | -2.36% | 16.55 | 17.25 | 125392 | 21129.56 | 8.55% | 4.00 |
| 2025-11-06 | 16.58 | 16.95 | 0.36 | 2.17% | 16.38 | 17.00 | 108862 | 18229.67 | 7.42% | 2.00 |
| 2025-11-05 | 16.40 | 16.59 | 0.05 | 0.30% | 16.31 | 16.65 | 69117 | 11410.71 | 4.71% | 0.00 |
| 2025-11-04 | 16.87 | 16.54 | -0.43 | -2.53% | 16.47 | 16.91 | 73010 | 12140.42 | 4.98% | 1.00 |
| 2025-11-03 | 16.80 | 16.97 | 0.16 | 0.95% | 16.52 | 16.99 | 89920 | 15058.76 | 6.13% | 5.00 |
| 2025-10-31 | 16.70 | 16.81 | 0.06 | 0.36% | 16.62 | 17.00 | 85519 | 14416.08 | 5.83% | 1.00 |
| 2025-10-30 | 17.38 | 16.75 | -0.76 | -4.34% | 16.71 | 17.39 | 146548 | 24826.62 | 9.99% | 0.00 |
| 2025-10-29 | 17.29 | 17.51 | 0.21 | 1.21% | 16.95 | 17.66 | 156582 | 27057.82 | 10.68% | 0.00 |
| 2025-10-28 | 17.70 | 17.30 | -0.47 | -2.64% | 17.28 | 17.76 | 145091 | 25340.94 | 9.89% | 0.00 |
| 2025-10-27 | 17.97 | 17.77 | 0.15 | 0.85% | 17.75 | 18.48 | 184723 | 33413.45 | 12.60% | 0.00 |
| 2025-10-24 | 17.56 | 17.62 | -0.22 | -1.23% | 17.49 | 17.97 | 158685 | 28110.00 | 10.82% | 28.00 |
| 2025-10-23 | 17.32 | 17.84 | 0.52 | 3.00% | 16.75 | 18.23 | 219482 | 38487.16 | 14.97% | 8.00 |
| 2025-10-22 | 17.25 | 17.32 | -0.29 | -1.65% | 17.21 | 17.66 | 119825 | 20824.35 | 8.17% | 12.00 |
| 2025-10-21 | 17.50 | 17.61 | 0.09 | 0.51% | 17.25 | 17.68 | 159505 | 27922.07 | 10.88% | 41.00 |
| 2025-10-20 | 18.22 | 17.52 | -0.24 | -1.35% | 17.29 | 18.29 | 175018 | 30838.97 | 11.93% | 0.00 |
| 2025-10-17 | 18.69 | 17.76 | -0.97 | -5.18% | 17.64 | 18.75 | 193598 | 35020.43 | 13.20% | 0.00 |
| 2025-10-16 | 19.14 | 18.73 | -0.65 | -3.35% | 18.45 | 19.71 | 225050 | 42910.01 | 15.35% | 5.00 |
| 2025-10-15 | 20.10 | 19.38 | -1.81 | -8.54% | 19.04 | 20.29 | 313859 | 60782.06 | 21.40% | 13.00 |
| 2025-10-14 | 21.58 | 21.19 | -0.40 | -1.85% | 19.91 | 21.96 | 484729 | 100984.54 | 33.05% | 1.00 |
国林科技(300786)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。
