| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.45 | 14.56 | 0.11 | 0.76% | 14.45 | 14.78 | 42208 | 6181.98 | 2.88% | 0.00 |
| 2026-03-24 | 14.08 | 14.45 | 0.68 | 4.94% | 13.88 | 14.48 | 48562 | 6882.59 | 3.31% | 0.00 |
| 2026-03-23 | 14.35 | 13.77 | -0.92 | -6.26% | 13.70 | 14.62 | 63635 | 8990.33 | 4.34% | 0.00 |
| 2026-03-20 | 15.26 | 14.69 | -0.51 | -3.36% | 14.66 | 15.44 | 50838 | 7610.92 | 3.47% | 0.00 |
| 2026-03-19 | 15.50 | 15.20 | -0.51 | -3.25% | 15.13 | 15.65 | 46541 | 7156.85 | 3.17% | 0.00 |
| 2026-03-18 | 15.57 | 15.71 | 0.22 | 1.42% | 15.45 | 15.79 | 58901 | 9207.53 | 4.02% | 0.00 |
| 2026-03-17 | 16.17 | 15.49 | -0.91 | -5.55% | 15.49 | 16.41 | 90798 | 14412.47 | 6.19% | 0.00 |
| 2026-03-16 | 15.55 | 16.40 | 0.86 | 5.53% | 15.36 | 16.68 | 111589 | 17972.06 | 7.61% | 0.00 |
| 2026-03-13 | 15.54 | 15.54 | -0.08 | -0.51% | 15.40 | 15.80 | 36021 | 5614.33 | 2.46% | 0.00 |
| 2026-03-12 | 15.93 | 15.62 | -0.32 | -2.01% | 15.52 | 15.94 | 53297 | 8375.97 | 3.63% | 0.00 |
| 2026-03-11 | 16.23 | 15.94 | -0.28 | -1.73% | 15.91 | 16.37 | 44447 | 7148.32 | 3.03% | 0.00 |
| 2026-03-10 | 16.05 | 16.22 | 0.30 | 1.88% | 15.99 | 16.31 | 46323 | 7493.80 | 3.16% | 0.00 |
| 2026-03-09 | 15.82 | 15.92 | -0.14 | -0.87% | 15.55 | 16.03 | 50356 | 7937.31 | 3.43% | 0.00 |
| 2026-03-06 | 15.80 | 16.06 | 0.17 | 1.07% | 15.80 | 16.12 | 40214 | 6439.48 | 2.74% | 0.00 |
| 2026-03-05 | 15.94 | 15.89 | 0.23 | 1.47% | 15.78 | 16.20 | 43248 | 6925.95 | 2.95% | 0.00 |
| 2026-03-04 | 15.60 | 15.66 | -0.07 | -0.45% | 15.50 | 15.95 | 53145 | 8354.23 | 3.62% | 0.00 |
| 2026-03-03 | 16.71 | 15.73 | -0.93 | -5.58% | 15.70 | 16.87 | 68201 | 11033.41 | 4.65% | 0.00 |
| 2026-03-02 | 16.98 | 16.66 | -0.52 | -3.03% | 16.62 | 17.09 | 58057 | 9754.55 | 3.96% | 0.00 |
| 2026-02-27 | 17.30 | 17.18 | -0.12 | -0.69% | 17.03 | 17.30 | 41665 | 7138.87 | 2.84% | 0.00 |
| 2026-02-26 | 17.10 | 17.30 | 0.25 | 1.47% | 16.90 | 17.30 | 65578 | 11233.72 | 4.47% | 1.00 |
| 2026-02-25 | 16.97 | 17.05 | 0.07 | 0.41% | 16.87 | 17.14 | 45907 | 7795.09 | 3.13% | 0.00 |
| 2026-02-24 | 16.84 | 16.98 | 0.30 | 1.80% | 16.64 | 16.98 | 40578 | 6845.90 | 2.77% | 0.00 |
| 2026-02-13 | 16.60 | 16.68 | 0.15 | 0.91% | 16.54 | 16.84 | 47010 | 7863.63 | 3.21% | 0.00 |
| 2026-02-12 | 16.69 | 16.53 | -0.13 | -0.78% | 16.45 | 16.78 | 37319 | 6199.44 | 2.54% | 0.00 |
| 2026-02-11 | 16.59 | 16.66 | 0.02 | 0.12% | 16.51 | 16.85 | 39902 | 6685.17 | 2.72% | 0.00 |
| 2026-02-10 | 16.84 | 16.64 | 0.06 | 0.36% | 16.55 | 16.85 | 56291 | 9395.53 | 3.84% | 0.00 |
| 2026-02-09 | 16.68 | 16.58 | 0.30 | 1.84% | 16.50 | 16.77 | 54746 | 9104.09 | 3.73% | 0.00 |
| 2026-02-06 | 15.91 | 16.28 | 0.26 | 1.62% | 15.90 | 16.43 | 42417 | 6898.47 | 2.89% | 0.00 |
| 2026-02-05 | 16.27 | 16.02 | -0.36 | -2.20% | 15.95 | 16.29 | 39192 | 6306.15 | 2.67% | 0.00 |
| 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 |
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。
