| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 11.09 | 11.17 | 0.10 | 0.90% | 11.05 | 11.25 | 39130 | 4369.47 | 1.79% |
| 2025-07-31 | 11.21 | 11.07 | -0.28 | -2.47% | 10.99 | 11.36 | 54157 | 6038.10 | 2.47% |
| 2025-07-30 | 11.31 | 11.35 | 0.04 | 0.35% | 11.21 | 11.77 | 55306 | 6303.22 | 2.52% |
| 2025-07-29 | 11.37 | 11.31 | -0.06 | -0.53% | 11.15 | 11.45 | 36404 | 4098.61 | 1.66% |
| 2025-07-28 | 11.38 | 11.37 | 0.04 | 0.35% | 11.32 | 11.52 | 38854 | 4423.79 | 1.77% |
| 2025-07-25 | 11.46 | 11.33 | -0.09 | -0.79% | 11.28 | 11.49 | 44964 | 5106.85 | 2.05% |
| 2025-07-24 | 11.52 | 11.45 | -0.17 | -1.46% | 11.37 | 11.71 | 55383 | 6358.42 | 2.53% |
| 2025-07-23 | 11.51 | 11.62 | 0.08 | 0.69% | 11.30 | 11.82 | 75136 | 8670.03 | 3.43% |
| 2025-07-22 | 11.40 | 11.54 | 0.13 | 1.14% | 11.34 | 11.82 | 64260 | 7421.83 | 2.93% |
| 2025-07-21 | 11.42 | 11.41 | -0.01 | -0.09% | 11.30 | 11.55 | 43088 | 4924.65 | 1.97% |
| 2025-07-18 | 11.23 | 11.42 | 0.19 | 1.69% | 11.11 | 11.42 | 45342 | 5119.41 | 2.07% |
| 2025-07-17 | 11.35 | 11.23 | -0.14 | -1.23% | 11.21 | 11.41 | 34904 | 3936.25 | 1.59% |
| 2025-07-16 | 11.11 | 11.37 | 0.25 | 2.25% | 11.08 | 11.61 | 72317 | 8225.02 | 3.30% |
| 2025-07-15 | 11.11 | 11.12 | -0.08 | -0.71% | 10.91 | 11.17 | 36709 | 4050.71 | 1.68% |
| 2025-07-14 | 11.09 | 11.20 | 0.16 | 1.45% | 11.00 | 11.23 | 41957 | 4675.33 | 1.91% |
| 2025-07-11 | 11.13 | 11.04 | -0.09 | -0.81% | 10.86 | 11.13 | 29712 | 3269.35 | 1.36% |
| 2025-07-10 | 11.00 | 11.13 | 0.06 | 0.54% | 11.00 | 11.13 | 32181 | 3566.24 | 1.47% |
| 2025-07-09 | 11.10 | 11.07 | 0.01 | 0.09% | 11.02 | 11.17 | 28161 | 3117.15 | 1.29% |
| 2025-07-08 | 11.15 | 11.06 | -0.02 | -0.18% | 11.01 | 11.23 | 31042 | 3440.26 | 1.42% |
| 2025-07-07 | 10.82 | 11.08 | 0.28 | 2.59% | 10.75 | 11.20 | 38629 | 4244.07 | 1.76% |
| 2025-07-04 | 11.10 | 10.80 | -0.24 | -2.17% | 10.75 | 11.12 | 32994 | 3589.98 | 1.51% |
| 2025-07-03 | 10.90 | 11.04 | 0.17 | 1.56% | 10.84 | 11.14 | 38803 | 4261.74 | 1.77% |
| 2025-07-02 | 10.90 | 10.87 | 0.01 | 0.09% | 10.75 | 10.90 | 25410 | 2754.33 | 1.16% |
| 2025-07-01 | 10.87 | 10.86 | 0.02 | 0.18% | 10.75 | 10.94 | 36352 | 3941.94 | 1.66% |
| 2025-06-30 | 10.70 | 10.84 | 0.10 | 0.93% | 10.67 | 10.90 | 35410 | 3828.29 | 1.62% |
| 2025-06-27 | 10.70 | 10.74 | 0.18 | 1.70% | 10.57 | 10.74 | 34931 | 3732.90 | 1.59% |
| 2025-06-26 | 10.56 | 10.56 | -0.02 | -0.19% | 10.50 | 10.65 | 30779 | 3254.75 | 1.40% |
| 2025-06-25 | 10.60 | 10.58 | 0.04 | 0.38% | 10.50 | 10.75 | 35229 | 3734.47 | 1.61% |
| 2025-06-24 | 10.15 | 10.54 | 0.39 | 3.84% | 10.15 | 10.55 | 35715 | 3725.83 | 1.63% |
| 2025-06-23 | 9.85 | 10.15 | 0.20 | 2.01% | 9.85 | 10.15 | 27778 | 2793.00 | 1.27% |
| 2025-06-20 | 9.94 | 9.95 | 0.02 | 0.20% | 9.86 | 10.04 | 24438 | 2432.17 | 1.12% |
| 2025-06-19 | 10.13 | 9.93 | -0.18 | -1.78% | 9.90 | 10.22 | 36807 | 3703.81 | 1.68% |
| 2025-06-18 | 10.25 | 10.11 | -0.11 | -1.08% | 10.05 | 10.26 | 26935 | 2730.58 | 1.23% |
| 2025-06-17 | 10.37 | 10.22 | -0.12 | -1.16% | 10.13 | 10.38 | 31225 | 3195.12 | 1.43% |
| 2025-06-16 | 10.27 | 10.34 | 0.01 | 0.10% | 10.27 | 10.50 | 36135 | 3743.47 | 1.65% |
| 2025-06-13 | 10.49 | 10.33 | -0.25 | -2.36% | 10.30 | 10.59 | 39002 | 4052.30 | 1.78% |
| 2025-06-12 | 10.49 | 10.58 | -0.01 | -0.09% | 10.41 | 10.61 | 34801 | 3660.20 | 1.59% |
| 2025-06-11 | 10.48 | 10.59 | 0.20 | 1.92% | 10.42 | 10.63 | 38165 | 4031.80 | 1.74% |
| 2025-06-10 | 10.75 | 10.39 | -0.36 | -3.35% | 10.28 | 10.76 | 63729 | 6676.86 | 2.91% |
| 2025-06-09 | 10.57 | 10.75 | 0.22 | 2.09% | 10.53 | 10.88 | 71534 | 7674.90 | 3.26% |
| 2025-06-06 | 10.41 | 10.53 | 0.12 | 1.15% | 10.35 | 10.53 | 25640 | 2681.84 | 1.17% |
| 2025-06-05 | 10.54 | 10.41 | -0.13 | -1.23% | 10.36 | 10.58 | 26911 | 2813.12 | 1.23% |
| 2025-06-04 | 10.48 | 10.54 | 0.07 | 0.67% | 10.39 | 10.58 | 36651 | 3839.66 | 1.67% |
| 2025-06-03 | 10.55 | 10.47 | -0.07 | -0.66% | 10.41 | 10.67 | 34469 | 3629.25 | 1.57% |
| 2025-05-30 | 10.75 | 10.54 | -0.31 | -2.86% | 10.52 | 10.87 | 35678 | 3789.10 | 1.63% |
| 2025-05-29 | 10.61 | 10.85 | 0.22 | 2.07% | 10.61 | 11.18 | 42340 | 4594.72 | 1.93% |
| 2025-05-28 | 10.75 | 10.63 | -0.14 | -1.30% | 10.58 | 10.87 | 32767 | 3504.37 | 1.50% |
| 2025-05-27 | 10.72 | 10.77 | 0.02 | 0.19% | 10.61 | 10.85 | 36893 | 3963.92 | 1.68% |
| 2025-05-26 | 10.56 | 10.75 | 0.16 | 1.51% | 10.50 | 10.77 | 31886 | 3406.74 | 1.46% |
| 2025-05-23 | 10.67 | 10.59 | -0.30 | -2.75% | 10.57 | 10.86 | 53702 | 5750.80 | 2.45% |
| 2025-05-22 | 10.77 | 10.89 | 0.11 | 1.02% | 10.66 | 10.97 | 57228 | 6202.17 | 2.61% |
| 2025-05-21 | 11.01 | 10.78 | -0.23 | -2.09% | 10.70 | 11.22 | 72781 | 7883.52 | 3.32% |
| 2025-05-20 | 10.96 | 11.01 | 0.12 | 1.10% | 10.72 | 11.05 | 91590 | 10025.54 | 4.18% |
| 2025-05-19 | 10.47 | 10.89 | 0.39 | 3.71% | 10.43 | 11.50 | 170937 | 18813.50 | 7.80% |
| 2025-05-16 | 10.38 | 10.50 | 0.00 | 0.00% | 10.32 | 10.66 | 77810 | 8164.39 | 3.55% |
| 2025-05-15 | 10.15 | 10.50 | 0.35 | 3.45% | 9.98 | 10.66 | 83131 | 8622.68 | 3.79% |
| 2025-05-14 | 10.28 | 10.15 | -0.04 | -0.39% | 10.11 | 10.30 | 31337 | 3191.42 | 1.43% |
| 2025-05-13 | 10.37 | 10.19 | -0.12 | -1.16% | 10.15 | 10.39 | 34045 | 3485.13 | 1.55% |
| 2025-05-12 | 10.37 | 10.31 | 0.03 | 0.29% | 10.21 | 10.39 | 30576 | 3141.91 | 1.40% |
| 2025-05-09 | 10.34 | 10.28 | -0.13 | -1.25% | 10.23 | 10.45 | 33574 | 3460.97 | 1.53% |
| 2025-05-08 | 10.21 | 10.41 | 0.15 | 1.46% | 10.20 | 10.52 | 57787 | 6013.69 | 2.64% |
| 2025-05-07 | 10.29 | 10.26 | 0.00 | 0.00% | 10.18 | 10.39 | 43861 | 4514.36 | 2.00% |
| 2025-05-06 | 10.15 | 10.26 | 0.12 | 1.18% | 10.10 | 10.30 | 40621 | 4156.48 | 1.85% |
| 2025-04-30 | 10.04 | 10.14 | 0.15 | 1.50% | 10.01 | 10.26 | 56964 | 5792.84 | 2.60% |
| 2025-04-29 | 9.78 | 9.99 | 0.10 | 1.01% | 9.76 | 10.05 | 30263 | 3004.47 | 1.38% |
| 2025-04-28 | 10.00 | 9.89 | -0.15 | -1.49% | 9.74 | 10.01 | 42191 | 4152.74 | 1.93% |
| 2025-04-25 | 10.11 | 10.04 | -0.06 | -0.59% | 9.98 | 10.15 | 28011 | 2811.82 | 1.28% |
| 2025-04-24 | 9.97 | 10.10 | 0.00 | 0.00% | 9.95 | 10.28 | 41517 | 4195.66 | 1.89% |
| 2025-04-23 | 9.80 | 10.10 | 0.33 | 3.38% | 9.80 | 10.24 | 64021 | 6412.99 | 2.92% |
| 2025-04-22 | 9.70 | 9.77 | 0.09 | 0.93% | 9.64 | 9.82 | 29279 | 2853.51 | 1.34% |
| 2025-04-21 | 9.40 | 9.68 | 0.17 | 1.79% | 9.39 | 9.73 | 34523 | 3316.91 | 1.58% |
| 2025-04-18 | 9.43 | 9.51 | 0.10 | 1.06% | 9.30 | 9.80 | 48607 | 4644.75 | 2.22% |
| 2025-04-17 | 9.19 | 9.41 | 0.20 | 2.17% | 9.11 | 9.50 | 31113 | 2921.23 | 1.42% |
| 2025-04-16 | 9.30 | 9.21 | -0.18 | -1.92% | 9.02 | 9.41 | 32477 | 2989.31 | 1.48% |
| 2025-04-15 | 9.27 | 9.39 | 0.08 | 0.86% | 9.26 | 9.46 | 28152 | 2633.84 | 1.28% |
| 2025-04-14 | 9.12 | 9.31 | 0.25 | 2.76% | 9.11 | 9.38 | 35280 | 3281.86 | 1.61% |
| 2025-04-11 | 8.86 | 9.06 | 0.12 | 1.34% | 8.86 | 9.20 | 36395 | 3309.10 | 1.66% |
| 2025-04-10 | 8.80 | 8.94 | 0.24 | 2.76% | 8.80 | 9.13 | 54377 | 4903.58 | 2.48% |
| 2025-04-09 | 8.37 | 8.70 | 0.31 | 3.69% | 7.80 | 8.82 | 64631 | 5364.31 | 2.95% |
| 2025-04-08 | 8.83 | 8.39 | -0.44 | -4.98% | 8.21 | 8.88 | 83829 | 7133.47 | 3.83% |
林海股份(600099)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。
