| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.97 | 11.16 | 0.21 | 1.92% | 10.97 | 11.30 | 55905 | 6227.51 | 2.55% |
| 2026-02-02 | 10.93 | 10.95 | -0.05 | -0.45% | 10.91 | 11.25 | 54807 | 6081.76 | 2.50% |
| 2026-01-30 | 10.77 | 11.00 | 0.23 | 2.14% | 10.68 | 11.01 | 46531 | 5060.39 | 2.12% |
| 2026-01-29 | 10.80 | 10.77 | -0.03 | -0.28% | 10.67 | 10.94 | 28714 | 3106.07 | 1.31% |
| 2026-01-28 | 10.96 | 10.80 | -0.17 | -1.55% | 10.75 | 10.96 | 29640 | 3208.64 | 1.35% |
| 2026-01-27 | 10.94 | 10.97 | 0.05 | 0.46% | 10.68 | 11.04 | 30303 | 3299.65 | 1.38% |
| 2026-01-26 | 11.04 | 10.92 | -0.10 | -0.91% | 10.82 | 11.07 | 36004 | 3934.71 | 1.64% |
| 2026-01-23 | 11.03 | 11.02 | -0.01 | -0.09% | 10.88 | 11.04 | 21843 | 2397.11 | 1.00% |
| 2026-01-22 | 10.91 | 11.03 | 0.11 | 1.01% | 10.86 | 11.05 | 26854 | 2946.37 | 1.23% |
| 2026-01-21 | 10.77 | 10.92 | 0.16 | 1.49% | 10.67 | 10.93 | 27393 | 2967.52 | 1.25% |
| 2026-01-20 | 10.79 | 10.76 | -0.03 | -0.28% | 10.69 | 10.85 | 28856 | 3108.13 | 1.32% |
| 2026-01-19 | 10.57 | 10.79 | 0.26 | 2.47% | 10.53 | 10.79 | 36794 | 3947.11 | 1.68% |
| 2026-01-16 | 10.69 | 10.53 | -0.13 | -1.22% | 10.47 | 10.69 | 32310 | 3402.74 | 1.47% |
| 2026-01-15 | 10.49 | 10.66 | 0.17 | 1.62% | 10.48 | 10.74 | 36831 | 3911.32 | 1.68% |
| 2026-01-14 | 10.69 | 10.49 | -0.14 | -1.32% | 10.39 | 10.74 | 47163 | 4988.06 | 2.15% |
| 2026-01-13 | 10.62 | 10.63 | 0.02 | 0.19% | 10.49 | 10.78 | 37252 | 3966.12 | 1.70% |
| 2026-01-12 | 10.50 | 10.61 | 0.16 | 1.53% | 10.41 | 10.61 | 33085 | 3484.62 | 1.51% |
| 2026-01-09 | 10.40 | 10.45 | 0.04 | 0.38% | 10.34 | 10.52 | 34402 | 3587.03 | 1.57% |
| 2026-01-08 | 10.26 | 10.41 | 0.14 | 1.36% | 10.21 | 10.44 | 27944 | 2890.99 | 1.28% |
| 2026-01-07 | 10.40 | 10.27 | -0.17 | -1.63% | 10.22 | 10.43 | 32278 | 3322.21 | 1.47% |
| 2026-01-06 | 10.45 | 10.44 | 0.03 | 0.29% | 10.37 | 10.55 | 36021 | 3760.93 | 1.64% |
| 2026-01-05 | 10.44 | 10.41 | -0.04 | -0.38% | 10.34 | 10.55 | 39872 | 4166.11 | 1.82% |
| 2025-12-31 | 10.34 | 10.45 | 0.19 | 1.85% | 10.15 | 10.45 | 24287 | 2504.15 | 1.11% |
| 2025-12-30 | 10.28 | 10.26 | -0.06 | -0.58% | 10.19 | 10.39 | 22611 | 2324.88 | 1.03% |
| 2025-12-29 | 10.31 | 10.32 | 0.01 | 0.10% | 10.20 | 10.41 | 22348 | 2298.13 | 1.02% |
| 2025-12-26 | 10.42 | 10.31 | -0.15 | -1.43% | 10.29 | 10.54 | 27123 | 2826.52 | 1.24% |
| 2025-12-25 | 10.33 | 10.46 | 0.19 | 1.85% | 10.24 | 10.48 | 27599 | 2861.17 | 1.26% |
| 2025-12-24 | 10.26 | 10.27 | 0.02 | 0.20% | 10.20 | 10.38 | 19840 | 2042.26 | 0.91% |
| 2025-12-23 | 10.32 | 10.25 | -0.06 | -0.58% | 10.16 | 10.34 | 24208 | 2477.72 | 1.10% |
| 2025-12-22 | 10.45 | 10.31 | -0.11 | -1.06% | 10.31 | 10.50 | 28419 | 2951.15 | 1.30% |
| 2025-12-19 | 10.10 | 10.42 | 0.31 | 3.07% | 10.10 | 10.44 | 35200 | 3636.30 | 1.61% |
| 2025-12-18 | 9.83 | 10.11 | 0.27 | 2.74% | 9.80 | 10.23 | 41997 | 4226.06 | 1.92% |
| 2025-12-17 | 9.85 | 9.84 | -0.06 | -0.61% | 9.66 | 9.95 | 33946 | 3322.09 | 1.55% |
| 2025-12-16 | 10.01 | 9.90 | -0.17 | -1.69% | 9.82 | 10.13 | 24341 | 2413.89 | 1.11% |
| 2025-12-15 | 9.90 | 10.07 | 0.11 | 1.10% | 9.90 | 10.17 | 39595 | 3981.44 | 1.81% |
| 2025-12-12 | 10.13 | 9.96 | -0.18 | -1.78% | 9.93 | 10.29 | 40251 | 4065.13 | 1.84% |
| 2025-12-11 | 10.46 | 10.14 | -0.30 | -2.87% | 10.13 | 10.52 | 37200 | 3803.29 | 1.70% |
| 2025-12-10 | 10.66 | 10.44 | -0.21 | -1.97% | 10.41 | 10.73 | 37529 | 3952.02 | 1.71% |
| 2025-12-09 | 10.73 | 10.65 | -0.07 | -0.65% | 10.62 | 10.84 | 35732 | 3834.87 | 1.63% |
| 2025-12-08 | 10.80 | 10.72 | 0.00 | 0.00% | 10.71 | 10.85 | 24390 | 2630.39 | 1.11% |
| 2025-12-05 | 10.50 | 10.72 | 0.20 | 1.90% | 10.38 | 10.75 | 32156 | 3405.44 | 1.47% |
| 2025-12-04 | 10.75 | 10.52 | -0.21 | -1.96% | 10.50 | 10.81 | 32447 | 3453.07 | 1.48% |
| 2025-12-03 | 10.80 | 10.73 | -0.08 | -0.74% | 10.67 | 10.85 | 19109 | 2051.25 | 0.87% |
| 2025-12-02 | 10.85 | 10.81 | 0.01 | 0.09% | 10.70 | 10.87 | 22467 | 2423.47 | 1.03% |
| 2025-12-01 | 10.85 | 10.80 | -0.06 | -0.55% | 10.78 | 11.05 | 37199 | 4063.43 | 1.70% |
| 2025-11-28 | 10.65 | 10.86 | 0.16 | 1.50% | 10.51 | 10.86 | 28689 | 3070.65 | 1.31% |
| 2025-11-27 | 10.58 | 10.70 | 0.22 | 2.10% | 10.48 | 10.74 | 32067 | 3411.18 | 1.46% |
| 2025-11-26 | 10.82 | 10.48 | -0.27 | -2.51% | 10.44 | 10.88 | 30079 | 3202.36 | 1.37% |
| 2025-11-25 | 10.75 | 10.75 | 0.05 | 0.47% | 10.67 | 10.85 | 28895 | 3115.10 | 1.32% |
| 2025-11-24 | 10.48 | 10.70 | 0.29 | 2.79% | 10.48 | 10.76 | 39926 | 4242.18 | 1.82% |
| 2025-11-21 | 10.85 | 10.41 | -0.54 | -4.93% | 10.37 | 11.07 | 51885 | 5504.32 | 2.37% |
| 2025-11-20 | 11.02 | 10.95 | -0.07 | -0.64% | 10.85 | 11.18 | 34150 | 3750.56 | 1.56% |
| 2025-11-19 | 11.25 | 11.02 | -0.14 | -1.25% | 10.91 | 11.41 | 47043 | 5228.03 | 2.15% |
| 2025-11-18 | 11.34 | 11.16 | -0.20 | -1.76% | 11.10 | 11.39 | 40456 | 4517.07 | 1.85% |
| 2025-11-17 | 11.30 | 11.36 | 0.06 | 0.53% | 11.14 | 11.55 | 58664 | 6654.52 | 2.68% |
| 2025-11-14 | 11.08 | 11.30 | 0.22 | 1.99% | 11.08 | 11.38 | 52429 | 5915.77 | 2.39% |
| 2025-11-13 | 11.08 | 11.08 | -0.06 | -0.54% | 11.01 | 11.13 | 28764 | 3184.44 | 1.31% |
| 2025-11-12 | 11.17 | 11.14 | -0.03 | -0.27% | 11.10 | 11.26 | 28966 | 3234.21 | 1.32% |
| 2025-11-11 | 11.06 | 11.17 | 0.17 | 1.55% | 11.01 | 11.19 | 28722 | 3194.85 | 1.31% |
| 2025-11-10 | 11.10 | 11.00 | -0.03 | -0.27% | 10.89 | 11.10 | 28724 | 3160.93 | 1.31% |
| 2025-11-07 | 11.01 | 11.03 | -0.04 | -0.36% | 10.96 | 11.14 | 20965 | 2311.57 | 0.96% |
| 2025-11-06 | 11.17 | 11.07 | -0.02 | -0.18% | 10.98 | 11.17 | 34690 | 3837.97 | 1.58% |
| 2025-11-05 | 10.94 | 11.09 | 0.09 | 0.82% | 10.91 | 11.13 | 32987 | 3646.11 | 1.51% |
| 2025-11-04 | 10.93 | 11.00 | 0.07 | 0.64% | 10.83 | 11.04 | 30309 | 3320.16 | 1.38% |
| 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% |
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。
