| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 13.25 | 13.45 | 0.16 | 1.20% | 13.19 | 13.95 | 134037 | 18343.77 | 9.14% | 0.00 |
| 2025-04-16 | 14.00 | 13.29 | -0.56 | -4.04% | 13.10 | 14.07 | 138887 | 18821.07 | 9.47% | 3.00 |
| 2025-04-15 | 13.88 | 13.85 | -0.18 | -1.28% | 13.65 | 14.08 | 117878 | 16314.71 | 8.04% | 0.00 |
| 2025-04-14 | 13.77 | 14.03 | 0.41 | 3.01% | 13.56 | 14.17 | 204404 | 28271.12 | 13.93% | 0.00 |
| 2025-04-11 | 12.80 | 13.62 | 0.58 | 4.45% | 12.80 | 14.10 | 215133 | 29204.23 | 14.66% | 15.00 |
| 2025-04-10 | 13.01 | 13.04 | 0.18 | 1.40% | 13.01 | 13.48 | 183673 | 24290.03 | 12.52% | 16.00 |
| 2025-04-09 | 12.01 | 12.86 | 0.18 | 1.42% | 11.03 | 13.00 | 223847 | 27350.24 | 15.26% | 8.00 |
| 2025-04-08 | 12.50 | 12.68 | 0.32 | 2.59% | 12.15 | 12.97 | 202590 | 25472.75 | 13.81% | 12.00 |
| 2025-04-07 | 13.23 | 12.36 | -2.04 | -14.17% | 11.75 | 13.95 | 280080 | 36373.66 | 19.09% | 0.00 |
| 2025-04-03 | 15.01 | 14.40 | -0.91 | -5.94% | 14.11 | 15.42 | 245203 | 36010.96 | 16.71% | 17.00 |
| 2025-04-02 | 15.81 | 15.31 | -0.79 | -4.91% | 15.24 | 16.28 | 260659 | 40473.27 | 17.77% | 63.00 |
| 2025-04-01 | 15.18 | 16.10 | 0.57 | 3.67% | 14.85 | 16.44 | 352571 | 55221.29 | 24.03% | 0.00 |
| 2025-03-31 | 15.09 | 15.53 | -0.27 | -1.71% | 15.09 | 16.93 | 387101 | 62385.61 | 26.39% | 1.00 |
| 2025-03-28 | 16.30 | 15.80 | 0.27 | 1.74% | 15.78 | 18.00 | 532415 | 89176.55 | 36.29% | 10.00 |
| 2025-03-27 | 14.20 | 15.53 | 1.43 | 10.14% | 13.96 | 16.33 | 351106 | 53681.54 | 23.93% | 5.00 |
| 2025-03-26 | 13.73 | 14.10 | 0.31 | 2.25% | 13.73 | 14.37 | 64452 | 9048.08 | 4.39% | 6.00 |
| 2025-03-25 | 13.60 | 13.79 | 0.22 | 1.62% | 13.51 | 14.12 | 61742 | 8542.37 | 4.21% | 0.00 |
| 2025-03-24 | 13.95 | 13.57 | -0.36 | -2.58% | 13.25 | 14.06 | 63138 | 8575.87 | 4.30% | 0.00 |
| 2025-03-21 | 14.22 | 13.93 | -0.40 | -2.79% | 13.88 | 14.35 | 61682 | 8671.49 | 4.20% | 0.00 |
| 2025-03-20 | 14.40 | 14.33 | -0.07 | -0.49% | 14.24 | 14.61 | 45728 | 6601.05 | 3.12% | 0.00 |
| 2025-03-19 | 14.59 | 14.40 | -0.23 | -1.57% | 14.30 | 14.59 | 58575 | 8455.92 | 3.99% | 0.00 |
| 2025-03-18 | 14.80 | 14.63 | -0.17 | -1.15% | 14.59 | 14.92 | 56084 | 8256.14 | 3.82% | 0.00 |
| 2025-03-17 | 14.74 | 14.80 | 0.06 | 0.41% | 14.65 | 14.93 | 50685 | 7495.08 | 3.45% | 7.00 |
| 2025-03-14 | 14.78 | 14.74 | 0.06 | 0.41% | 14.50 | 14.79 | 53439 | 7844.07 | 3.64% | 42.00 |
| 2025-03-13 | 14.89 | 14.68 | -0.23 | -1.54% | 14.45 | 14.98 | 65956 | 9648.23 | 4.50% | 0.00 |
| 2025-03-12 | 15.07 | 14.91 | -0.14 | -0.93% | 14.89 | 15.34 | 73155 | 11041.94 | 4.99% | 0.00 |
| 2025-03-11 | 14.83 | 15.05 | -0.25 | -1.63% | 14.83 | 15.10 | 87137 | 13019.78 | 5.94% | 0.00 |
| 2025-03-10 | 15.30 | 15.30 | 0.14 | 0.92% | 15.16 | 15.92 | 127356 | 19620.37 | 8.68% | 0.00 |
| 2025-03-07 | 15.20 | 15.16 | -0.16 | -1.04% | 14.87 | 15.22 | 102770 | 15477.65 | 7.01% | 0.00 |
| 2025-03-06 | 15.24 | 15.32 | 0.02 | 0.13% | 15.21 | 15.50 | 145816 | 22356.81 | 9.94% | 0.00 |
| 2025-03-05 | 15.65 | 15.30 | -0.76 | -4.73% | 15.02 | 15.89 | 201252 | 30964.11 | 13.72% | 1.00 |
| 2025-03-04 | 14.61 | 16.06 | 1.08 | 7.21% | 14.61 | 16.35 | 258496 | 40594.58 | 17.62% | 20.00 |
| 2025-03-03 | 14.63 | 14.98 | 0.42 | 2.88% | 14.30 | 15.25 | 140555 | 20880.44 | 9.58% | 0.00 |
| 2025-02-28 | 15.46 | 14.56 | -1.32 | -8.31% | 14.50 | 15.61 | 168647 | 25372.58 | 11.50% | 0.00 |
| 2025-02-27 | 15.99 | 15.88 | 0.72 | 4.75% | 15.32 | 16.45 | 285188 | 45376.66 | 19.44% | 11.00 |
| 2025-02-26 | 15.00 | 15.16 | 0.01 | 0.07% | 14.92 | 15.30 | 105498 | 15905.04 | 7.19% | 0.00 |
| 2025-02-25 | 14.70 | 15.15 | 0.24 | 1.61% | 14.55 | 15.55 | 137736 | 20834.76 | 9.39% | 14.00 |
| 2025-02-24 | 14.77 | 14.91 | 0.13 | 0.88% | 14.50 | 15.35 | 137505 | 20567.84 | 9.37% | 0.00 |
| 2025-02-21 | 14.25 | 14.78 | 0.39 | 2.71% | 14.17 | 14.93 | 117584 | 17190.04 | 8.02% | 0.00 |
| 2025-02-20 | 14.20 | 14.39 | 0.15 | 1.05% | 14.02 | 14.42 | 80622 | 11501.98 | 5.50% | 0.00 |
| 2025-02-19 | 13.65 | 14.24 | 0.57 | 4.17% | 13.61 | 14.27 | 83948 | 11798.94 | 5.72% | 0.00 |
| 2025-02-18 | 14.08 | 13.67 | -0.44 | -3.12% | 13.64 | 14.28 | 82210 | 11469.03 | 5.60% | 0.00 |
| 2025-02-17 | 13.99 | 14.11 | 0.06 | 0.43% | 13.99 | 14.20 | 59710 | 8426.11 | 4.07% | 0.00 |
| 2025-02-14 | 14.00 | 14.05 | 0.02 | 0.14% | 13.94 | 14.18 | 65525 | 9206.69 | 4.47% | 0.00 |
| 2025-02-13 | 14.40 | 14.03 | -0.51 | -3.51% | 14.03 | 14.49 | 86805 | 12328.38 | 5.92% | 0.00 |
| 2025-02-12 | 14.35 | 14.54 | 0.00 | 0.00% | 14.28 | 14.61 | 115661 | 16708.81 | 7.88% | 9.00 |
| 2025-02-11 | 14.08 | 14.54 | 0.42 | 2.97% | 13.83 | 14.55 | 172371 | 24656.05 | 11.75% | 11.00 |
| 2025-02-10 | 14.18 | 14.12 | 0.11 | 0.79% | 13.90 | 14.19 | 78434 | 11021.73 | 5.35% | 0.00 |
| 2025-02-07 | 13.93 | 14.01 | 0.09 | 0.65% | 13.77 | 14.28 | 102640 | 14398.43 | 7.00% | 2.00 |
| 2025-02-06 | 13.38 | 13.92 | 0.41 | 3.03% | 13.34 | 14.04 | 85771 | 11823.19 | 5.85% | 0.00 |
| 2025-02-05 | 13.20 | 13.51 | 0.50 | 3.84% | 13.05 | 13.62 | 67561 | 9064.70 | 4.61% | 0.00 |
| 2025-01-27 | 13.54 | 13.01 | -0.50 | -3.70% | 13.01 | 13.73 | 53420 | 7109.02 | 3.64% | 2.00 |
| 2025-01-24 | 13.44 | 13.51 | 0.07 | 0.52% | 13.34 | 13.58 | 53872 | 7254.54 | 3.67% | 0.00 |
| 2025-01-23 | 13.73 | 13.44 | -0.17 | -1.25% | 13.42 | 13.99 | 77116 | 10608.39 | 5.26% | 0.00 |
| 2025-01-22 | 13.61 | 13.61 | 0.00 | 0.00% | 13.40 | 14.25 | 97254 | 13432.07 | 6.63% | 0.00 |
| 2025-01-21 | 13.59 | 13.61 | -0.12 | -0.87% | 13.21 | 13.69 | 86064 | 11559.35 | 5.87% | 0.00 |
| 2025-01-20 | 13.79 | 13.73 | -0.15 | -1.08% | 13.61 | 14.00 | 76338 | 10485.76 | 5.20% | 0.00 |
| 2025-01-17 | 13.62 | 13.88 | 0.10 | 0.73% | 13.50 | 14.20 | 104081 | 14414.95 | 7.09% | 15.00 |
| 2025-01-16 | 13.99 | 13.78 | 0.02 | 0.15% | 13.55 | 14.10 | 77853 | 10766.35 | 5.31% | 0.00 |
| 2025-01-15 | 13.89 | 13.76 | -0.28 | -1.99% | 13.67 | 14.04 | 90270 | 12499.46 | 6.15% | 0.00 |
| 2025-01-14 | 13.70 | 14.04 | 0.49 | 3.62% | 13.55 | 14.04 | 146574 | 20205.48 | 9.99% | 2.00 |
| 2025-01-13 | 12.58 | 13.55 | 0.86 | 6.78% | 12.25 | 13.88 | 135937 | 17935.69 | 9.27% | 2.00 |
| 2025-01-10 | 13.08 | 12.69 | -0.46 | -3.50% | 12.66 | 13.42 | 71091 | 9304.71 | 4.85% | 0.00 |
| 2025-01-09 | 13.00 | 13.15 | 0.06 | 0.46% | 12.93 | 13.40 | 61322 | 8102.20 | 4.18% | 0.00 |
| 2025-01-08 | 12.97 | 13.09 | -0.02 | -0.15% | 12.55 | 13.23 | 76215 | 9857.42 | 5.20% | 0.00 |
| 2025-01-07 | 12.66 | 13.11 | 0.55 | 4.38% | 12.53 | 13.12 | 74036 | 9529.10 | 5.05% | 0.00 |
| 2025-01-06 | 12.57 | 12.56 | -0.10 | -0.79% | 11.97 | 12.82 | 73856 | 9227.03 | 5.03% | 0.00 |
| 2025-01-03 | 13.56 | 12.66 | -0.76 | -5.66% | 12.55 | 13.65 | 98143 | 12712.82 | 6.69% | 0.00 |
| 2025-01-02 | 13.85 | 13.42 | -0.48 | -3.45% | 13.24 | 13.98 | 85191 | 11588.25 | 5.81% | 0.00 |
| 2024-12-31 | 14.57 | 13.90 | -0.74 | -5.05% | 13.90 | 14.78 | 116195 | 16487.61 | 7.92% | 0.00 |
| 2024-12-30 | 15.07 | 14.64 | -0.61 | -4.00% | 14.61 | 15.21 | 107491 | 15893.39 | 7.33% | 10.00 |
| 2024-12-27 | 14.73 | 15.25 | 0.56 | 3.81% | 14.62 | 15.58 | 144423 | 21843.71 | 9.84% | 30.00 |
| 2024-12-26 | 14.40 | 14.69 | 0.19 | 1.31% | 14.38 | 15.07 | 96101 | 14158.76 | 6.55% | 0.00 |
| 2024-12-25 | 15.38 | 14.50 | -1.23 | -7.82% | 14.31 | 15.58 | 162360 | 23861.97 | 11.07% | 8.00 |
| 2024-12-24 | 15.45 | 15.73 | 0.13 | 0.83% | 14.72 | 15.79 | 180956 | 27620.32 | 12.33% | 0.00 |
| 2024-12-23 | 16.30 | 15.60 | -0.90 | -5.45% | 15.60 | 16.76 | 179631 | 29161.67 | 12.24% | 0.00 |
| 2024-12-20 | 15.75 | 16.50 | 0.75 | 4.76% | 15.57 | 16.68 | 194976 | 31836.34 | 13.29% | 8.00 |
| 2024-12-19 | 15.40 | 15.75 | -0.02 | -0.13% | 15.37 | 15.95 | 104350 | 16419.00 | 7.11% | 0.00 |
| 2024-12-18 | 15.32 | 15.77 | 0.44 | 2.87% | 15.28 | 16.17 | 140968 | 22205.23 | 9.61% | 5.00 |
| 2024-12-17 | 16.35 | 15.33 | -1.30 | -7.82% | 15.30 | 16.48 | 168822 | 26602.29 | 11.51% | 0.00 |
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。
