| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 8.83 | 8.39 | -0.44 | -4.98% | 8.21 | 8.88 | 83829 | 7133.47 | 3.83% |
| 2025-04-07 | 9.03 | 8.83 | -0.98 | -9.99% | 8.83 | 9.32 | 43963 | 3911.07 | 2.01% |
| 2025-04-03 | 9.81 | 9.81 | -0.08 | -0.81% | 9.65 | 9.91 | 50628 | 4954.96 | 2.31% |
| 2025-04-02 | 9.75 | 9.89 | 0.12 | 1.23% | 9.66 | 9.98 | 55638 | 5481.33 | 2.54% |
| 2025-04-01 | 9.64 | 9.77 | 0.19 | 1.98% | 9.64 | 9.99 | 77340 | 7591.56 | 3.53% |
| 2025-03-31 | 9.82 | 9.58 | 0.15 | 1.59% | 9.51 | 10.18 | 104325 | 10167.54 | 4.76% |
| 2025-03-28 | 9.61 | 9.43 | -0.18 | -1.87% | 9.41 | 9.66 | 30057 | 2853.09 | 1.37% |
| 2025-03-27 | 9.79 | 9.61 | -0.27 | -2.73% | 9.57 | 9.86 | 43999 | 4257.12 | 2.01% |
| 2025-03-26 | 9.51 | 9.88 | 0.34 | 3.56% | 9.44 | 10.20 | 68891 | 6824.50 | 3.14% |
| 2025-03-25 | 9.64 | 9.54 | -0.12 | -1.24% | 9.37 | 9.70 | 45952 | 4386.32 | 2.10% |
| 2025-03-24 | 10.08 | 9.66 | -0.43 | -4.26% | 9.46 | 10.14 | 81735 | 7985.03 | 3.73% |
| 2025-03-21 | 10.31 | 10.09 | -0.42 | -4.00% | 10.00 | 10.74 | 109612 | 11247.04 | 5.00% |
| 2025-03-20 | 10.05 | 10.51 | 0.45 | 4.47% | 10.00 | 10.88 | 156626 | 16463.64 | 7.15% |
| 2025-03-19 | 9.97 | 10.06 | 0.06 | 0.60% | 9.92 | 10.19 | 50285 | 5057.55 | 2.29% |
| 2025-03-18 | 9.87 | 10.00 | 0.08 | 0.81% | 9.87 | 10.26 | 46618 | 4667.51 | 2.13% |
| 2025-03-17 | 9.88 | 9.92 | -0.01 | -0.10% | 9.74 | 10.07 | 61124 | 6071.57 | 2.79% |
| 2025-03-14 | 9.74 | 9.93 | 0.11 | 1.12% | 9.50 | 9.96 | 67045 | 6509.46 | 3.06% |
| 2025-03-13 | 9.81 | 9.82 | 0.06 | 0.61% | 9.52 | 9.94 | 44487 | 4316.98 | 2.03% |
| 2025-03-12 | 9.75 | 9.76 | 0.01 | 0.10% | 9.67 | 9.83 | 31608 | 3080.66 | 1.44% |
| 2025-03-11 | 9.56 | 9.75 | 0.13 | 1.35% | 9.44 | 9.84 | 39478 | 3816.83 | 1.80% |
| 2025-03-10 | 9.62 | 9.62 | -0.02 | -0.21% | 9.50 | 9.70 | 29605 | 2844.91 | 1.35% |
| 2025-03-07 | 9.68 | 9.64 | 0.01 | 0.10% | 9.56 | 9.68 | 23952 | 2303.39 | 1.09% |
| 2025-03-06 | 9.56 | 9.63 | 0.06 | 0.63% | 9.52 | 9.72 | 32122 | 3091.14 | 1.47% |
| 2025-03-05 | 9.51 | 9.57 | 0.07 | 0.74% | 9.33 | 9.58 | 31825 | 3011.28 | 1.45% |
| 2025-03-04 | 9.29 | 9.50 | 0.24 | 2.59% | 9.21 | 9.50 | 32806 | 3088.87 | 1.50% |
| 2025-03-03 | 9.20 | 9.26 | 0.00 | 0.00% | 9.20 | 9.42 | 31806 | 2969.30 | 1.45% |
| 2025-02-28 | 9.40 | 9.26 | -0.20 | -2.11% | 9.25 | 9.45 | 30452 | 2835.11 | 1.39% |
| 2025-02-27 | 9.55 | 9.46 | -0.06 | -0.63% | 9.25 | 9.62 | 35001 | 3300.55 | 1.60% |
| 2025-02-26 | 9.40 | 9.52 | 0.16 | 1.71% | 9.36 | 9.62 | 42048 | 3994.63 | 1.92% |
| 2025-02-25 | 9.34 | 9.36 | -0.08 | -0.85% | 9.31 | 9.50 | 31501 | 2955.60 | 1.44% |
| 2025-02-24 | 9.47 | 9.44 | 0.04 | 0.43% | 9.35 | 9.65 | 48800 | 4625.42 | 2.23% |
| 2025-02-21 | 9.53 | 9.40 | -0.17 | -1.78% | 9.32 | 9.59 | 30229 | 2839.23 | 1.38% |
| 2025-02-20 | 9.51 | 9.57 | 0.06 | 0.63% | 9.44 | 9.58 | 21754 | 2069.27 | 0.99% |
| 2025-02-19 | 9.35 | 9.51 | 0.14 | 1.49% | 9.32 | 9.58 | 30144 | 2858.85 | 1.38% |
| 2025-02-18 | 9.53 | 9.37 | -0.20 | -2.09% | 9.32 | 9.76 | 28467 | 2701.02 | 1.30% |
| 2025-02-17 | 9.38 | 9.57 | 0.17 | 1.81% | 9.38 | 9.59 | 32010 | 3042.75 | 1.46% |
| 2025-02-14 | 9.38 | 9.40 | -0.02 | -0.21% | 9.36 | 9.51 | 28646 | 2698.89 | 1.31% |
| 2025-02-13 | 9.81 | 9.42 | -0.26 | -2.69% | 9.40 | 9.81 | 27849 | 2654.86 | 1.27% |
| 2025-02-12 | 9.73 | 9.68 | -0.05 | -0.51% | 9.62 | 9.76 | 30393 | 2943.28 | 1.39% |
| 2025-02-11 | 9.64 | 9.73 | 0.13 | 1.35% | 9.55 | 9.90 | 48362 | 4715.77 | 2.21% |
| 2025-02-10 | 9.41 | 9.60 | 0.17 | 1.80% | 9.41 | 9.64 | 32938 | 3149.32 | 1.50% |
| 2025-02-07 | 9.50 | 9.43 | -0.01 | -0.11% | 9.34 | 9.57 | 39604 | 3750.87 | 1.81% |
| 2025-02-06 | 9.20 | 9.44 | 0.24 | 2.61% | 9.16 | 9.44 | 33413 | 3120.36 | 1.52% |
| 2025-02-05 | 9.15 | 9.20 | 0.05 | 0.55% | 9.02 | 9.27 | 31515 | 2893.38 | 1.44% |
| 2025-01-27 | 9.07 | 9.15 | 0.08 | 0.88% | 9.04 | 9.29 | 34237 | 3141.05 | 1.56% |
| 2025-01-24 | 8.98 | 9.07 | 0.12 | 1.34% | 8.83 | 9.11 | 35267 | 3168.91 | 1.61% |
| 2025-01-23 | 9.01 | 8.95 | 0.03 | 0.34% | 8.93 | 9.16 | 31824 | 2877.47 | 1.45% |
| 2025-01-22 | 9.24 | 8.92 | -0.27 | -2.94% | 8.88 | 9.24 | 36242 | 3256.78 | 1.65% |
| 2025-01-21 | 9.31 | 9.19 | -0.14 | -1.50% | 9.09 | 9.39 | 34406 | 3168.72 | 1.57% |
| 2025-01-20 | 9.06 | 9.33 | 0.27 | 2.98% | 8.86 | 9.47 | 59210 | 5458.75 | 2.70% |
| 2025-01-17 | 8.86 | 9.06 | 0.20 | 2.26% | 8.80 | 9.27 | 54460 | 4942.36 | 2.49% |
| 2025-01-16 | 8.85 | 8.86 | 0.00 | 0.00% | 8.77 | 8.98 | 26134 | 2321.56 | 1.19% |
| 2025-01-15 | 8.80 | 8.86 | 0.11 | 1.26% | 8.74 | 8.95 | 34633 | 3066.62 | 1.58% |
| 2025-01-14 | 8.35 | 8.75 | 0.41 | 4.92% | 8.35 | 8.75 | 34863 | 3016.11 | 1.59% |
| 2025-01-13 | 8.16 | 8.34 | 0.05 | 0.60% | 8.00 | 8.43 | 28682 | 2361.80 | 1.31% |
| 2025-01-10 | 8.54 | 8.29 | -0.27 | -3.15% | 8.29 | 8.64 | 28258 | 2389.43 | 1.29% |
| 2025-01-09 | 8.42 | 8.56 | 0.07 | 0.82% | 8.42 | 8.66 | 30818 | 2635.88 | 1.41% |
| 2025-01-08 | 8.56 | 8.49 | -0.06 | -0.70% | 8.20 | 8.60 | 32789 | 2757.45 | 1.50% |
| 2025-01-07 | 8.18 | 8.55 | 0.38 | 4.65% | 8.17 | 8.56 | 39606 | 3326.28 | 1.81% |
| 2025-01-06 | 8.18 | 8.17 | 0.00 | 0.00% | 7.81 | 8.38 | 38043 | 3095.43 | 1.74% |
| 2025-01-03 | 8.68 | 8.17 | -0.52 | -5.98% | 8.14 | 8.71 | 45264 | 3788.75 | 2.07% |
| 2025-01-02 | 8.84 | 8.69 | -0.11 | -1.25% | 8.58 | 9.04 | 37521 | 3319.15 | 1.71% |
| 2024-12-31 | 9.07 | 8.80 | -0.12 | -1.35% | 8.77 | 9.07 | 30232 | 2696.41 | 1.38% |
| 2024-12-30 | 9.13 | 8.92 | -0.26 | -2.83% | 8.73 | 9.16 | 40364 | 3590.68 | 1.84% |
| 2024-12-27 | 8.93 | 9.18 | 0.25 | 2.80% | 8.92 | 9.33 | 37685 | 3469.74 | 1.72% |
| 2024-12-26 | 8.83 | 8.93 | 0.03 | 0.34% | 8.83 | 9.11 | 28249 | 2543.70 | 1.29% |
| 2024-12-25 | 9.15 | 8.90 | -0.24 | -2.63% | 8.67 | 9.19 | 43314 | 3840.81 | 1.98% |
| 2024-12-24 | 9.39 | 9.14 | -0.23 | -2.45% | 8.97 | 9.47 | 54379 | 5011.13 | 2.48% |
| 2024-12-23 | 10.10 | 9.37 | -0.78 | -7.68% | 9.30 | 10.32 | 81003 | 7782.33 | 3.70% |
| 2024-12-20 | 9.97 | 10.15 | 0.10 | 1.00% | 9.80 | 10.25 | 57493 | 5781.08 | 2.62% |
| 2024-12-19 | 9.90 | 10.05 | 0.11 | 1.11% | 9.70 | 10.24 | 73630 | 7368.91 | 3.36% |
| 2024-12-18 | 9.87 | 9.94 | 0.37 | 3.87% | 9.58 | 10.28 | 78214 | 7791.90 | 3.57% |
| 2024-12-17 | 10.32 | 9.57 | -0.81 | -7.80% | 9.55 | 10.40 | 71639 | 7039.21 | 3.27% |
| 2024-12-16 | 10.50 | 10.38 | -0.13 | -1.24% | 10.31 | 10.64 | 55827 | 5825.62 | 2.55% |
| 2024-12-13 | 10.60 | 10.51 | -0.18 | -1.68% | 10.51 | 11.11 | 103612 | 11179.80 | 4.73% |
| 2024-12-12 | 10.21 | 10.69 | 0.58 | 5.74% | 10.12 | 10.98 | 126035 | 13323.10 | 5.75% |
| 2024-12-11 | 9.99 | 10.11 | 0.17 | 1.71% | 9.94 | 10.12 | 34234 | 3443.59 | 1.56% |
| 2024-12-10 | 10.21 | 9.94 | -0.08 | -0.80% | 9.88 | 10.25 | 48211 | 4841.20 | 2.20% |
| 2024-12-09 | 9.89 | 10.02 | 0.13 | 1.31% | 9.83 | 10.20 | 60184 | 6025.58 | 2.75% |
| 2024-12-06 | 9.88 | 9.89 | 0.01 | 0.10% | 9.78 | 9.96 | 32302 | 3189.27 | 1.47% |
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。
