| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 18.56 | 21.59 | 2.55 | 13.39% | 18.56 | 22.14 | 484970 | 102242.68 | 33.07% | 34.00 |
| 2025-10-10 | 17.81 | 19.04 | 1.09 | 6.07% | 17.61 | 19.74 | 424022 | 78373.44 | 28.91% | 21.00 |
| 2025-10-09 | 18.61 | 17.95 | -1.91 | -9.62% | 17.88 | 18.94 | 444064 | 81287.93 | 30.28% | 14.00 |
| 2025-09-30 | 17.58 | 19.86 | 3.31 | 20.00% | 17.20 | 19.86 | 403423 | 75174.29 | 27.51% | 0.00 |
| 2025-09-29 | 16.43 | 16.55 | 0.20 | 1.22% | 16.16 | 16.70 | 117289 | 19290.77 | 8.00% | 16.00 |
| 2025-09-26 | 16.35 | 16.35 | -0.19 | -1.15% | 16.30 | 16.78 | 131525 | 21710.82 | 8.97% | 0.00 |
| 2025-09-25 | 17.03 | 16.54 | -0.61 | -3.56% | 16.49 | 17.44 | 226489 | 38312.34 | 15.44% | 9.00 |
| 2025-09-24 | 16.74 | 17.15 | 0.24 | 1.42% | 16.60 | 17.45 | 312519 | 53320.28 | 21.31% | 0.00 |
| 2025-09-23 | 16.65 | 16.91 | -0.09 | -0.53% | 16.15 | 17.00 | 232673 | 38449.12 | 15.87% | 19.00 |
| 2025-09-22 | 16.29 | 17.00 | 0.66 | 4.04% | 16.02 | 17.17 | 237545 | 39422.65 | 16.20% | 3.00 |
| 2025-09-19 | 16.16 | 16.34 | 0.12 | 0.74% | 16.00 | 16.80 | 169487 | 27839.79 | 11.56% | 0.00 |
| 2025-09-18 | 16.36 | 16.22 | -0.13 | -0.80% | 16.02 | 16.80 | 263995 | 43374.72 | 18.00% | 0.00 |
| 2025-09-17 | 16.91 | 16.35 | 0.82 | 5.28% | 15.91 | 17.20 | 297307 | 48818.88 | 20.27% | 6.00 |
| 2025-09-16 | 15.38 | 15.53 | 0.13 | 0.84% | 15.23 | 15.53 | 66135 | 10198.84 | 4.51% | 0.00 |
| 2025-09-15 | 15.41 | 15.40 | 0.09 | 0.59% | 15.22 | 15.55 | 58501 | 8987.82 | 3.99% | 0.00 |
| 2025-09-12 | 15.58 | 15.31 | -0.30 | -1.92% | 15.24 | 15.67 | 74109 | 11415.37 | 5.05% | 0.00 |
| 2025-09-11 | 15.24 | 15.61 | 0.47 | 3.10% | 14.88 | 15.62 | 105560 | 16208.04 | 7.20% | 0.00 |
| 2025-09-10 | 15.60 | 15.14 | -0.50 | -3.20% | 15.10 | 15.69 | 113104 | 17294.54 | 7.71% | 0.00 |
| 2025-09-09 | 16.23 | 15.64 | -0.73 | -4.46% | 15.60 | 16.37 | 107023 | 17036.55 | 7.30% | 0.00 |
| 2025-09-08 | 15.93 | 16.37 | 0.42 | 2.63% | 15.71 | 16.45 | 147103 | 23626.70 | 10.03% | 0.00 |
| 2025-09-05 | 15.62 | 15.95 | 0.44 | 2.84% | 15.45 | 16.02 | 149540 | 23621.44 | 10.20% | 0.00 |
| 2025-09-04 | 16.30 | 15.51 | -1.22 | -7.29% | 15.21 | 16.47 | 258264 | 41202.56 | 17.61% | 0.00 |
| 2025-09-03 | 16.13 | 16.73 | 0.55 | 3.40% | 15.90 | 17.20 | 359170 | 59544.77 | 24.49% | 16.00 |
| 2025-09-02 | 15.91 | 16.18 | 0.23 | 1.44% | 15.66 | 16.25 | 121667 | 19384.98 | 8.30% | 0.00 |
| 2025-09-01 | 15.76 | 15.95 | 0.28 | 1.79% | 15.76 | 16.22 | 93120 | 14943.00 | 6.35% | 1.00 |
| 2025-08-29 | 16.09 | 15.67 | -0.29 | -1.82% | 15.57 | 16.12 | 84718 | 13365.77 | 5.77% | 1.00 |
| 2025-08-28 | 15.58 | 15.96 | 0.41 | 2.64% | 15.34 | 16.19 | 104896 | 16591.10 | 7.15% | 0.00 |
| 2025-08-27 | 16.07 | 15.55 | -0.62 | -3.83% | 15.53 | 16.25 | 114873 | 18362.66 | 7.83% | 7.00 |
| 2025-08-26 | 16.25 | 16.17 | -0.08 | -0.49% | 16.05 | 16.42 | 77750 | 12622.57 | 5.30% | 19.00 |
| 2025-08-25 | 16.46 | 16.25 | -0.21 | -1.28% | 16.12 | 16.59 | 122467 | 19989.12 | 8.35% | 0.00 |
| 2025-08-22 | 16.23 | 16.46 | 0.18 | 1.11% | 16.20 | 16.60 | 108312 | 17776.21 | 7.38% | 0.00 |
| 2025-08-21 | 16.97 | 16.28 | -0.36 | -2.16% | 16.15 | 17.05 | 127248 | 20991.22 | 8.67% | 0.00 |
| 2025-08-20 | 16.35 | 16.64 | 0.29 | 1.77% | 16.00 | 16.68 | 128173 | 20977.23 | 8.74% | 0.00 |
| 2025-08-19 | 16.30 | 16.35 | -0.08 | -0.49% | 16.11 | 16.60 | 99976 | 16361.92 | 6.81% | 0.00 |
| 2025-08-18 | 16.58 | 16.43 | 0.20 | 1.23% | 16.24 | 16.66 | 115144 | 18912.38 | 7.85% | 19.00 |
| 2025-08-15 | 15.94 | 16.23 | 0.42 | 2.66% | 15.68 | 16.30 | 115527 | 18693.65 | 7.87% | 0.00 |
| 2025-08-14 | 16.39 | 15.81 | -0.69 | -4.18% | 15.81 | 16.76 | 166241 | 26832.49 | 11.33% | 0.00 |
| 2025-08-13 | 16.16 | 16.50 | 0.34 | 2.10% | 16.05 | 16.85 | 240038 | 39722.98 | 16.36% | 43.00 |
| 2025-08-12 | 16.01 | 16.16 | 0.14 | 0.87% | 15.86 | 16.31 | 139227 | 22444.78 | 9.49% | 0.00 |
| 2025-08-11 | 16.07 | 16.02 | 0.06 | 0.38% | 15.83 | 16.11 | 105515 | 16874.02 | 7.19% | 0.00 |
| 2025-08-08 | 16.51 | 15.96 | -0.82 | -4.89% | 15.96 | 16.77 | 195952 | 31734.09 | 13.36% | 0.00 |
| 2025-08-07 | 16.13 | 16.78 | 0.62 | 3.84% | 15.90 | 16.91 | 232251 | 38072.63 | 15.83% | 33.00 |
| 2025-08-06 | 15.79 | 16.16 | 0.23 | 1.44% | 15.66 | 16.23 | 214164 | 34163.96 | 14.60% | 16.00 |
| 2025-08-05 | 15.30 | 15.93 | 0.61 | 3.98% | 15.24 | 16.81 | 237191 | 37888.45 | 16.17% | 0.00 |
| 2025-08-04 | 15.08 | 15.32 | 0.23 | 1.52% | 14.95 | 15.34 | 56596 | 8613.02 | 3.86% | 0.00 |
| 2025-08-01 | 15.14 | 15.09 | -0.08 | -0.53% | 15.03 | 15.29 | 55163 | 8351.49 | 3.76% | 0.00 |
| 2025-07-31 | 15.33 | 15.17 | -0.22 | -1.43% | 15.13 | 15.56 | 85739 | 13150.30 | 5.84% | 5.00 |
| 2025-07-30 | 15.28 | 15.39 | 0.06 | 0.39% | 15.15 | 15.47 | 82286 | 12593.29 | 5.61% | 0.00 |
| 2025-07-29 | 15.33 | 15.33 | -0.07 | -0.45% | 15.18 | 15.54 | 87090 | 13341.38 | 5.94% | 0.00 |
| 2025-07-28 | 15.45 | 15.40 | 0.02 | 0.13% | 15.23 | 15.51 | 98248 | 15104.12 | 6.70% | 10.00 |
| 2025-07-25 | 14.98 | 15.38 | 0.38 | 2.53% | 14.94 | 15.42 | 136062 | 20706.85 | 9.27% | 0.00 |
| 2025-07-24 | 14.75 | 15.00 | 0.24 | 1.63% | 14.75 | 15.18 | 92349 | 13853.50 | 6.30% | 0.00 |
| 2025-07-23 | 14.83 | 14.76 | -0.14 | -0.94% | 14.63 | 14.97 | 68410 | 10101.52 | 4.66% | 0.00 |
| 2025-07-22 | 14.98 | 14.90 | -0.08 | -0.53% | 14.82 | 15.18 | 74787 | 11187.23 | 5.10% | 0.00 |
| 2025-07-21 | 14.95 | 14.98 | -0.11 | -0.73% | 14.83 | 15.08 | 81854 | 12237.70 | 5.58% | 0.00 |
| 2025-07-18 | 14.81 | 15.09 | 0.25 | 1.68% | 14.64 | 15.11 | 112380 | 16695.62 | 7.66% | 0.00 |
| 2025-07-17 | 14.51 | 14.84 | 0.28 | 1.92% | 14.51 | 14.90 | 80843 | 11926.13 | 5.51% | 12.00 |
| 2025-07-16 | 14.57 | 14.56 | -0.01 | -0.07% | 14.48 | 14.74 | 47274 | 6903.07 | 3.22% | 0.00 |
| 2025-07-15 | 14.90 | 14.57 | -0.35 | -2.35% | 14.44 | 14.91 | 78682 | 11498.18 | 5.36% | 0.00 |
| 2025-07-14 | 14.75 | 14.92 | 0.22 | 1.50% | 14.66 | 14.95 | 70564 | 10478.80 | 4.81% | 0.00 |
| 2025-07-11 | 14.67 | 14.70 | 0.00 | 0.00% | 14.47 | 14.79 | 73505 | 10759.24 | 5.01% | 0.00 |
| 2025-07-10 | 14.78 | 14.70 | -0.12 | -0.81% | 14.65 | 14.89 | 63295 | 9325.12 | 4.31% | 24.00 |
| 2025-07-09 | 15.00 | 14.82 | -0.25 | -1.66% | 14.74 | 15.08 | 78244 | 11652.28 | 5.33% | 0.00 |
| 2025-07-08 | 15.03 | 15.07 | 0.13 | 0.87% | 14.82 | 15.19 | 86142 | 12927.63 | 5.87% | 0.00 |
| 2025-07-07 | 15.19 | 14.94 | -0.13 | -0.86% | 14.88 | 15.22 | 81842 | 12274.63 | 5.58% | 0.00 |
| 2025-07-04 | 15.45 | 15.07 | -0.37 | -2.40% | 14.93 | 15.49 | 131813 | 19928.42 | 8.99% | 0.00 |
| 2025-07-03 | 15.66 | 15.44 | -0.16 | -1.03% | 15.00 | 15.75 | 175530 | 26845.80 | 11.97% | 0.00 |
| 2025-07-02 | 15.61 | 15.60 | -0.15 | -0.95% | 15.48 | 15.95 | 223857 | 35120.97 | 15.26% | 4.00 |
| 2025-07-01 | 15.56 | 15.75 | 0.24 | 1.55% | 15.22 | 16.19 | 356355 | 56188.31 | 24.29% | 4.00 |
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。
