| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-30 | 15.26 | 15.51 | 1.06 | 7.34% | 14.90 | 16.25 | 322103 | 49948.16 | 21.96% | 0.00 |
| 2025-06-27 | 14.68 | 14.45 | -0.07 | -0.48% | 14.41 | 14.68 | 79872 | 11606.48 | 5.44% | 19.00 |
| 2025-06-26 | 14.53 | 14.52 | -0.07 | -0.48% | 14.48 | 15.00 | 121383 | 17827.49 | 8.27% | 0.00 |
| 2025-06-25 | 14.40 | 14.59 | 0.13 | 0.90% | 14.21 | 14.71 | 129917 | 18798.20 | 8.86% | 0.00 |
| 2025-06-24 | 14.32 | 14.46 | 0.20 | 1.40% | 14.17 | 14.62 | 126953 | 18343.68 | 8.65% | 0.00 |
| 2025-06-23 | 13.42 | 14.26 | 0.72 | 5.32% | 13.36 | 14.32 | 150561 | 21217.63 | 10.26% | 3.00 |
| 2025-06-20 | 13.39 | 13.54 | 0.11 | 0.82% | 13.39 | 14.07 | 111099 | 15329.92 | 7.57% | 3.00 |
| 2025-06-19 | 13.67 | 13.43 | -0.32 | -2.33% | 13.42 | 13.86 | 57508 | 7828.10 | 3.92% | 0.00 |
| 2025-06-18 | 13.76 | 13.75 | -0.05 | -0.36% | 13.53 | 13.79 | 48464 | 6612.11 | 3.30% | 0.00 |
| 2025-06-17 | 13.95 | 13.80 | -0.15 | -1.08% | 13.71 | 14.02 | 52282 | 7221.04 | 3.56% | 0.00 |
| 2025-06-16 | 13.66 | 13.95 | 0.27 | 1.97% | 13.65 | 14.10 | 56411 | 7885.80 | 3.85% | 0.00 |
| 2025-06-13 | 14.02 | 13.68 | -0.49 | -3.46% | 13.67 | 14.15 | 77893 | 10774.04 | 5.31% | 0.00 |
| 2025-06-12 | 14.30 | 14.17 | -0.06 | -0.42% | 14.10 | 14.31 | 49556 | 7028.35 | 3.38% | 0.00 |
| 2025-06-11 | 14.12 | 14.23 | 0.06 | 0.42% | 14.12 | 14.47 | 54637 | 7805.92 | 3.72% | 0.00 |
| 2025-06-10 | 14.45 | 14.17 | -0.29 | -2.01% | 14.00 | 14.47 | 94700 | 13474.96 | 6.46% | 0.00 |
| 2025-06-09 | 14.34 | 14.46 | 0.16 | 1.12% | 14.10 | 14.48 | 109199 | 15655.41 | 7.44% | 0.00 |
| 2025-06-06 | 13.90 | 14.30 | 0.38 | 2.73% | 13.83 | 14.92 | 165129 | 23722.19 | 11.26% | 10.00 |
| 2025-06-05 | 13.75 | 13.92 | 0.14 | 1.02% | 13.53 | 13.99 | 67964 | 9385.19 | 4.63% | 0.00 |
| 2025-06-04 | 13.85 | 13.78 | -0.04 | -0.29% | 13.70 | 14.02 | 60954 | 8413.35 | 4.15% | 0.00 |
| 2025-06-03 | 13.75 | 13.82 | -0.02 | -0.14% | 13.67 | 13.97 | 47816 | 6620.12 | 3.26% | 26.00 |
| 2025-05-30 | 14.37 | 13.84 | -0.56 | -3.89% | 13.80 | 14.37 | 88419 | 12324.97 | 6.03% | 0.00 |
| 2025-05-29 | 13.98 | 14.40 | 0.41 | 2.93% | 13.90 | 14.48 | 78579 | 11226.87 | 5.36% | 6.00 |
| 2025-05-28 | 14.28 | 13.99 | -0.32 | -2.24% | 13.91 | 14.40 | 72538 | 10255.31 | 4.94% | 0.00 |
| 2025-05-27 | 14.35 | 14.31 | -0.10 | -0.69% | 14.15 | 14.55 | 93906 | 13475.95 | 6.40% | 0.00 |
| 2025-05-26 | 14.10 | 14.41 | 0.58 | 4.19% | 13.98 | 14.68 | 144428 | 20742.12 | 9.85% | 20.00 |
| 2025-05-23 | 13.68 | 13.83 | 0.10 | 0.73% | 13.61 | 14.23 | 83445 | 11609.48 | 5.69% | 0.00 |
| 2025-05-22 | 13.99 | 13.73 | -0.37 | -2.62% | 13.70 | 14.16 | 63473 | 8811.69 | 4.33% | 0.00 |
| 2025-05-21 | 14.06 | 14.10 | -0.12 | -0.84% | 13.75 | 14.24 | 89503 | 12506.93 | 6.10% | 0.00 |
| 2025-05-20 | 13.93 | 14.22 | 0.22 | 1.57% | 13.85 | 14.48 | 88404 | 12525.64 | 6.03% | 0.00 |
| 2025-05-19 | 13.92 | 14.00 | 0.13 | 0.94% | 13.81 | 14.13 | 53262 | 7443.49 | 3.63% | 0.00 |
| 2025-05-16 | 13.82 | 13.87 | 0.05 | 0.36% | 13.73 | 14.14 | 63832 | 8918.64 | 4.35% | 0.00 |
| 2025-05-15 | 14.14 | 13.82 | -0.35 | -2.47% | 13.80 | 14.28 | 109213 | 15220.60 | 7.44% | 0.00 |
| 2025-05-14 | 14.96 | 14.17 | 0.02 | 0.14% | 14.11 | 15.47 | 183027 | 26408.62 | 12.48% | 3.00 |
| 2025-05-13 | 14.31 | 14.15 | -0.05 | -0.35% | 14.08 | 14.41 | 68525 | 9742.23 | 4.67% | 0.00 |
| 2025-05-12 | 14.43 | 14.20 | 0.03 | 0.21% | 14.11 | 14.46 | 60228 | 8575.65 | 4.11% | 28.00 |
| 2025-05-09 | 14.66 | 14.17 | -0.40 | -2.75% | 14.15 | 14.77 | 78234 | 11203.69 | 5.33% | 0.00 |
| 2025-05-08 | 14.38 | 14.57 | 0.07 | 0.48% | 14.30 | 14.65 | 119285 | 17304.21 | 8.13% | 14.00 |
| 2025-05-07 | 14.08 | 14.50 | 0.61 | 4.39% | 14.08 | 14.86 | 194579 | 28268.33 | 13.26% | 0.00 |
| 2025-05-06 | 13.35 | 13.89 | 0.72 | 5.47% | 13.20 | 13.95 | 112217 | 15412.49 | 7.65% | 0.00 |
| 2025-04-30 | 12.86 | 13.17 | 0.29 | 2.25% | 12.86 | 13.44 | 59729 | 7883.12 | 4.07% | 13.00 |
| 2025-04-29 | 12.61 | 12.88 | 0.15 | 1.18% | 12.60 | 13.01 | 44478 | 5727.71 | 3.03% | 0.00 |
| 2025-04-28 | 13.04 | 12.73 | -0.17 | -1.32% | 12.62 | 13.04 | 43432 | 5545.13 | 2.96% | 0.00 |
| 2025-04-25 | 12.79 | 12.90 | 0.18 | 1.42% | 12.70 | 13.08 | 77776 | 10048.25 | 5.30% | 0.00 |
| 2025-04-24 | 13.16 | 12.72 | -0.48 | -3.64% | 12.58 | 13.16 | 108371 | 13881.41 | 7.39% | 0.00 |
| 2025-04-23 | 13.21 | 13.20 | -0.15 | -1.12% | 13.05 | 13.34 | 99579 | 13127.56 | 6.79% | 4.00 |
| 2025-04-22 | 13.35 | 13.35 | 0.16 | 1.21% | 12.81 | 13.69 | 170810 | 22663.46 | 11.64% | 0.00 |
| 2025-04-21 | 13.05 | 13.19 | 0.03 | 0.23% | 12.96 | 13.32 | 76968 | 10159.59 | 5.25% | 0.00 |
| 2025-04-18 | 13.46 | 13.16 | -0.29 | -2.16% | 12.93 | 13.62 | 105522 | 13875.25 | 7.19% | 0.00 |
| 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 |
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。
