| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 10.90 | 10.93 | 0.11 | 1.02% | 10.83 | 11.02 | 35977 | 3923.42 | 1.64% |
| 2025-10-31 | 10.67 | 10.82 | 0.15 | 1.41% | 10.67 | 10.91 | 30215 | 3271.48 | 1.38% |
| 2025-10-30 | 10.75 | 10.67 | -0.09 | -0.84% | 10.65 | 10.83 | 24627 | 2641.46 | 1.12% |
| 2025-10-29 | 10.95 | 10.76 | -0.22 | -2.00% | 10.63 | 11.04 | 40497 | 4369.75 | 1.85% |
| 2025-10-28 | 11.00 | 10.98 | -0.06 | -0.54% | 10.91 | 11.10 | 32081 | 3528.50 | 1.46% |
| 2025-10-27 | 11.10 | 11.04 | -0.06 | -0.54% | 10.90 | 11.24 | 32632 | 3596.96 | 1.49% |
| 2025-10-24 | 11.04 | 11.10 | 0.03 | 0.27% | 11.04 | 11.25 | 29242 | 3258.73 | 1.33% |
| 2025-10-23 | 10.99 | 11.07 | 0.03 | 0.27% | 10.83 | 11.07 | 29386 | 3221.85 | 1.34% |
| 2025-10-22 | 10.90 | 11.04 | 0.11 | 1.01% | 10.85 | 11.08 | 36092 | 3971.90 | 1.65% |
| 2025-10-21 | 10.59 | 10.93 | 0.30 | 2.82% | 10.58 | 10.94 | 36365 | 3937.11 | 1.66% |
| 2025-10-20 | 10.51 | 10.63 | 0.24 | 2.31% | 10.43 | 10.63 | 27996 | 2957.96 | 1.28% |
| 2025-10-17 | 10.45 | 10.39 | -0.12 | -1.14% | 10.34 | 10.58 | 30599 | 3201.68 | 1.40% |
| 2025-10-16 | 10.62 | 10.51 | -0.12 | -1.13% | 10.46 | 10.68 | 36358 | 3837.05 | 1.66% |
| 2025-10-15 | 10.52 | 10.63 | 0.15 | 1.43% | 10.36 | 10.69 | 31285 | 3309.22 | 1.43% |
| 2025-10-14 | 10.40 | 10.48 | 0.12 | 1.16% | 10.40 | 10.59 | 36726 | 3848.63 | 1.68% |
| 2025-10-13 | 10.16 | 10.36 | -0.19 | -1.80% | 9.90 | 10.46 | 45452 | 4677.00 | 2.07% |
| 2025-10-10 | 10.44 | 10.55 | 0.07 | 0.67% | 10.44 | 10.70 | 32842 | 3476.47 | 1.50% |
| 2025-10-09 | 10.56 | 10.48 | -0.08 | -0.76% | 10.36 | 10.62 | 38394 | 4020.55 | 1.75% |
| 2025-09-30 | 10.65 | 10.56 | -0.07 | -0.66% | 10.52 | 10.68 | 25861 | 2741.67 | 1.18% |
| 2025-09-29 | 10.60 | 10.63 | 0.02 | 0.19% | 10.36 | 10.69 | 25975 | 2743.28 | 1.19% |
| 2025-09-26 | 10.48 | 10.61 | 0.14 | 1.34% | 10.31 | 10.79 | 37091 | 3939.60 | 1.69% |
| 2025-09-25 | 10.56 | 10.47 | -0.23 | -2.15% | 10.40 | 10.77 | 33277 | 3514.39 | 1.52% |
| 2025-09-24 | 10.56 | 10.70 | 0.15 | 1.42% | 10.28 | 10.70 | 30716 | 3256.02 | 1.40% |
| 2025-09-23 | 10.57 | 10.55 | -0.10 | -0.94% | 10.08 | 10.63 | 48684 | 5034.69 | 2.22% |
| 2025-09-22 | 10.76 | 10.65 | -0.05 | -0.47% | 10.53 | 10.83 | 29137 | 3111.65 | 1.33% |
| 2025-09-19 | 10.78 | 10.70 | -0.18 | -1.65% | 10.52 | 10.90 | 28447 | 3036.00 | 1.30% |
| 2025-09-18 | 11.14 | 10.88 | -0.21 | -1.89% | 10.75 | 11.22 | 36252 | 3983.55 | 1.65% |
| 2025-09-17 | 11.12 | 11.09 | -0.03 | -0.27% | 11.07 | 11.20 | 27760 | 3091.13 | 1.27% |
| 2025-09-16 | 11.07 | 11.12 | 0.14 | 1.28% | 10.93 | 11.15 | 30341 | 3356.90 | 1.38% |
| 2025-09-15 | 10.99 | 10.98 | 0.04 | 0.37% | 10.93 | 11.07 | 25638 | 2819.24 | 1.17% |
| 2025-09-12 | 11.16 | 10.94 | -0.19 | -1.71% | 10.90 | 11.16 | 30299 | 3332.48 | 1.38% |
| 2025-09-11 | 10.97 | 11.13 | 0.16 | 1.46% | 10.86 | 11.19 | 36102 | 3985.26 | 1.65% |
| 2025-09-10 | 10.90 | 10.97 | 0.05 | 0.46% | 10.88 | 11.07 | 26127 | 2871.20 | 1.19% |
| 2025-09-09 | 11.01 | 10.92 | -0.10 | -0.91% | 10.52 | 11.10 | 35818 | 3925.25 | 1.63% |
| 2025-09-08 | 10.80 | 11.02 | 0.27 | 2.51% | 10.79 | 11.06 | 37018 | 4053.19 | 1.69% |
| 2025-09-05 | 10.67 | 10.75 | 0.10 | 0.94% | 10.51 | 10.83 | 27676 | 2962.65 | 1.26% |
| 2025-09-04 | 10.63 | 10.65 | 0.08 | 0.76% | 10.31 | 10.86 | 39282 | 4207.97 | 1.79% |
| 2025-09-03 | 10.97 | 10.57 | -0.43 | -3.91% | 10.55 | 11.03 | 37348 | 4022.15 | 1.70% |
| 2025-09-02 | 10.91 | 11.00 | 0.07 | 0.64% | 10.63 | 11.12 | 52123 | 5653.54 | 2.38% |
| 2025-09-01 | 10.76 | 10.93 | 0.12 | 1.11% | 10.75 | 11.13 | 49345 | 5399.99 | 2.25% |
| 2025-08-29 | 10.96 | 10.81 | -0.19 | -1.73% | 10.77 | 11.01 | 38637 | 4198.46 | 1.76% |
| 2025-08-28 | 11.04 | 11.00 | -0.09 | -0.81% | 10.50 | 11.35 | 70922 | 7728.91 | 3.24% |
| 2025-08-27 | 11.60 | 11.09 | -0.51 | -4.40% | 11.07 | 11.73 | 69761 | 7921.21 | 3.18% |
| 2025-08-26 | 11.42 | 11.60 | 0.18 | 1.58% | 11.23 | 11.80 | 65952 | 7648.99 | 3.01% |
| 2025-08-25 | 11.66 | 11.42 | -0.20 | -1.72% | 11.31 | 11.67 | 59592 | 6821.57 | 2.72% |
| 2025-08-22 | 11.90 | 11.62 | -0.22 | -1.86% | 11.50 | 11.90 | 53719 | 6245.48 | 2.45% |
| 2025-08-21 | 11.85 | 11.84 | -0.01 | -0.08% | 11.78 | 12.18 | 57255 | 6844.29 | 2.61% |
| 2025-08-20 | 11.79 | 11.85 | 0.06 | 0.51% | 11.71 | 11.86 | 37271 | 4396.22 | 1.70% |
| 2025-08-19 | 11.58 | 11.79 | 0.22 | 1.90% | 11.49 | 11.80 | 42922 | 5005.32 | 1.96% |
| 2025-08-18 | 11.56 | 11.57 | 0.11 | 0.96% | 11.47 | 11.80 | 49076 | 5705.96 | 2.24% |
| 2025-08-15 | 11.60 | 11.46 | -0.06 | -0.52% | 11.40 | 11.70 | 38403 | 4444.56 | 1.75% |
| 2025-08-14 | 11.84 | 11.52 | -0.27 | -2.29% | 11.50 | 11.95 | 35352 | 4129.85 | 1.61% |
| 2025-08-13 | 11.91 | 11.79 | -0.08 | -0.67% | 11.77 | 11.92 | 25040 | 2961.41 | 1.14% |
| 2025-08-12 | 11.95 | 11.87 | -0.04 | -0.34% | 11.76 | 12.00 | 35785 | 4243.36 | 1.63% |
| 2025-08-11 | 11.95 | 11.91 | 0.00 | 0.00% | 11.84 | 11.96 | 43281 | 5149.75 | 1.98% |
| 2025-08-08 | 11.85 | 11.91 | 0.13 | 1.10% | 11.67 | 12.05 | 39702 | 4707.71 | 1.81% |
| 2025-08-07 | 11.83 | 11.78 | -0.06 | -0.51% | 11.73 | 11.90 | 35352 | 4170.02 | 1.61% |
| 2025-08-06 | 11.66 | 11.84 | 0.18 | 1.54% | 11.57 | 11.99 | 50145 | 5917.20 | 2.29% |
| 2025-08-05 | 11.41 | 11.66 | 0.24 | 2.10% | 11.40 | 11.69 | 41861 | 4851.07 | 1.91% |
| 2025-08-04 | 11.27 | 11.42 | 0.25 | 2.24% | 11.11 | 11.47 | 42297 | 4799.81 | 1.93% |
| 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% |
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。
