| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 17.83 | 18.24 | -0.17 | -0.92% | 17.82 | 18.97 | 28447 | 5211.62 | 2.19% |
| 2025-04-10 | 16.95 | 18.41 | 1.41 | 8.29% | 16.83 | 18.47 | 36391 | 6361.00 | 2.80% |
| 2025-04-09 | 17.00 | 17.00 | -0.40 | -2.30% | 16.11 | 17.25 | 27367 | 4612.97 | 2.11% |
| 2025-04-08 | 16.90 | 17.40 | 0.67 | 4.00% | 16.52 | 17.40 | 41015 | 6978.41 | 3.16% |
| 2025-04-07 | 16.50 | 16.73 | -0.53 | -3.07% | 16.00 | 17.33 | 38113 | 6360.89 | 2.94% |
| 2025-04-03 | 16.80 | 17.26 | 0.21 | 1.23% | 16.75 | 17.33 | 36208 | 6165.98 | 2.79% |
| 2025-04-02 | 15.55 | 17.05 | 1.55 | 10.00% | 15.46 | 17.05 | 33973 | 5728.12 | 2.62% |
| 2025-04-01 | 14.83 | 15.50 | 0.67 | 4.52% | 14.76 | 15.53 | 11541 | 1760.03 | 0.89% |
| 2025-03-31 | 14.72 | 14.83 | -0.02 | -0.13% | 14.36 | 14.86 | 6428 | 940.12 | 0.50% |
| 2025-03-28 | 15.08 | 14.85 | -0.35 | -2.30% | 14.83 | 15.23 | 4106 | 614.42 | 0.32% |
| 2025-03-27 | 15.35 | 15.20 | -0.10 | -0.65% | 14.81 | 15.35 | 7019 | 1059.74 | 0.54% |
| 2025-03-26 | 15.00 | 15.30 | 0.33 | 2.20% | 14.87 | 15.55 | 9161 | 1400.79 | 0.71% |
| 2025-03-25 | 14.85 | 14.97 | 0.14 | 0.94% | 14.57 | 15.07 | 7576 | 1121.99 | 0.58% |
| 2025-03-24 | 15.66 | 14.83 | -0.77 | -4.94% | 14.68 | 15.70 | 9916 | 1492.86 | 0.76% |
| 2025-03-21 | 16.03 | 15.60 | -0.39 | -2.44% | 15.50 | 16.11 | 6314 | 994.34 | 0.49% |
| 2025-03-20 | 16.15 | 15.99 | -0.15 | -0.93% | 15.90 | 16.21 | 8046 | 1290.86 | 0.62% |
| 2025-03-19 | 16.20 | 16.14 | -0.06 | -0.37% | 16.02 | 16.25 | 5794 | 934.90 | 0.45% |
| 2025-03-18 | 16.40 | 16.20 | -0.08 | -0.49% | 16.07 | 16.44 | 6246 | 1009.95 | 0.48% |
| 2025-03-17 | 16.45 | 16.28 | -0.04 | -0.25% | 16.23 | 16.55 | 8192 | 1342.28 | 0.63% |
| 2025-03-14 | 16.08 | 16.32 | 0.20 | 1.24% | 16.01 | 16.40 | 9856 | 1597.13 | 0.76% |
| 2025-03-13 | 16.15 | 16.12 | 0.03 | 0.19% | 15.63 | 16.31 | 10687 | 1711.22 | 0.82% |
| 2025-03-12 | 15.80 | 16.09 | 0.37 | 2.35% | 15.61 | 16.16 | 9437 | 1494.49 | 0.73% |
| 2025-03-11 | 15.63 | 15.72 | 0.09 | 0.58% | 15.41 | 15.72 | 5483 | 855.13 | 0.42% |
| 2025-03-10 | 15.72 | 15.63 | 0.05 | 0.32% | 15.43 | 15.72 | 7556 | 1179.61 | 0.58% |
| 2025-03-07 | 15.81 | 15.58 | -0.20 | -1.27% | 15.40 | 15.84 | 7541 | 1180.90 | 0.58% |
| 2025-03-06 | 15.70 | 15.78 | 0.08 | 0.51% | 15.69 | 15.89 | 5780 | 912.80 | 0.45% |
| 2025-03-05 | 15.95 | 15.70 | -0.10 | -0.63% | 15.52 | 15.99 | 6300 | 989.89 | 0.49% |
| 2025-03-04 | 15.68 | 15.80 | 0.04 | 0.25% | 15.68 | 15.95 | 4173 | 659.53 | 0.32% |
| 2025-03-03 | 15.66 | 15.76 | 0.05 | 0.32% | 15.61 | 16.08 | 11081 | 1758.55 | 0.85% |
| 2025-02-28 | 16.09 | 15.71 | -0.64 | -3.91% | 15.54 | 16.30 | 17219 | 2720.00 | 1.33% |
| 2025-02-27 | 16.58 | 16.35 | -0.22 | -1.33% | 16.16 | 16.58 | 7716 | 1259.28 | 0.59% |
| 2025-02-26 | 16.32 | 16.57 | 0.25 | 1.53% | 16.32 | 16.78 | 7703 | 1275.12 | 0.59% |
| 2025-02-25 | 16.68 | 16.32 | -0.36 | -2.16% | 16.20 | 16.68 | 8970 | 1466.64 | 0.69% |
| 2025-02-24 | 16.66 | 16.68 | 0.02 | 0.12% | 16.58 | 16.89 | 6626 | 1110.27 | 0.51% |
| 2025-02-21 | 17.02 | 16.66 | -0.37 | -2.17% | 16.57 | 17.08 | 9549 | 1595.17 | 0.74% |
| 2025-02-20 | 16.70 | 17.03 | 0.16 | 0.95% | 16.70 | 17.37 | 9616 | 1644.28 | 0.74% |
| 2025-02-19 | 17.13 | 16.87 | -0.03 | -0.18% | 16.71 | 17.13 | 6036 | 1017.14 | 0.47% |
| 2025-02-18 | 17.09 | 16.90 | -0.19 | -1.11% | 16.75 | 17.18 | 5576 | 944.14 | 0.43% |
| 2025-02-17 | 17.02 | 17.09 | 0.17 | 1.00% | 16.70 | 17.13 | 5546 | 940.22 | 0.43% |
| 2025-02-14 | 16.91 | 16.92 | 0.01 | 0.06% | 16.82 | 17.02 | 4125 | 699.03 | 0.32% |
| 2025-02-13 | 17.27 | 16.91 | -0.36 | -2.08% | 16.76 | 17.27 | 7958 | 1351.47 | 0.61% |
| 2025-02-12 | 17.64 | 17.27 | -0.28 | -1.60% | 17.22 | 17.74 | 6601 | 1149.99 | 0.51% |
| 2025-02-11 | 17.91 | 17.55 | -0.36 | -2.01% | 17.46 | 17.91 | 6293 | 1110.09 | 0.48% |
| 2025-02-10 | 17.58 | 17.91 | 0.40 | 2.28% | 17.51 | 18.12 | 10671 | 1897.55 | 0.82% |
| 2025-02-07 | 16.97 | 17.51 | 0.56 | 3.30% | 16.86 | 17.70 | 10608 | 1840.74 | 0.82% |
| 2025-02-06 | 16.86 | 16.95 | 0.09 | 0.53% | 16.69 | 16.97 | 4723 | 794.61 | 0.36% |
| 2025-02-05 | 16.65 | 16.86 | 0.22 | 1.32% | 16.49 | 17.05 | 5173 | 866.72 | 0.40% |
| 2025-01-27 | 17.51 | 16.64 | -1.04 | -5.88% | 16.35 | 17.51 | 14801 | 2490.57 | 1.14% |
| 2025-01-24 | 17.21 | 17.68 | 0.40 | 2.31% | 17.12 | 17.98 | 9040 | 1602.70 | 0.70% |
| 2025-01-23 | 17.07 | 17.28 | 0.36 | 2.13% | 17.01 | 17.52 | 7626 | 1321.86 | 0.59% |
| 2025-01-22 | 16.95 | 16.92 | -0.07 | -0.41% | 16.81 | 17.05 | 3303 | 557.69 | 0.25% |
| 2025-01-21 | 17.26 | 16.99 | -0.32 | -1.85% | 16.98 | 17.47 | 4154 | 711.21 | 0.32% |
| 2025-01-20 | 17.33 | 17.31 | -0.06 | -0.35% | 17.22 | 17.50 | 4749 | 823.24 | 0.37% |
| 2025-01-17 | 17.24 | 17.37 | 0.23 | 1.34% | 16.95 | 17.41 | 4301 | 738.28 | 0.33% |
| 2025-01-16 | 17.30 | 17.14 | -0.16 | -0.92% | 17.02 | 17.50 | 5934 | 1021.67 | 0.46% |
| 2025-01-15 | 17.52 | 17.30 | -0.06 | -0.35% | 17.19 | 17.52 | 2745 | 475.20 | 0.21% |
| 2025-01-14 | 17.18 | 17.36 | 0.44 | 2.60% | 16.86 | 17.55 | 7322 | 1266.81 | 0.56% |
| 2025-01-13 | 17.09 | 16.92 | -0.50 | -2.87% | 16.76 | 17.44 | 5765 | 984.46 | 0.44% |
| 2025-01-10 | 17.58 | 17.42 | -0.16 | -0.91% | 17.42 | 17.93 | 6857 | 1213.26 | 0.53% |
| 2025-01-09 | 17.50 | 17.58 | -0.02 | -0.11% | 17.32 | 17.80 | 6092 | 1065.74 | 0.47% |
| 2025-01-08 | 16.97 | 17.60 | 0.63 | 3.71% | 16.85 | 17.79 | 14270 | 2491.29 | 1.10% |
| 2025-01-07 | 16.49 | 16.97 | 0.57 | 3.48% | 16.02 | 17.18 | 8905 | 1491.04 | 0.69% |
| 2025-01-06 | 16.35 | 16.40 | 0.04 | 0.24% | 15.82 | 16.52 | 4370 | 711.49 | 0.34% |
| 2025-01-03 | 17.10 | 16.36 | -0.52 | -3.08% | 16.29 | 17.10 | 6959 | 1157.09 | 0.54% |
| 2025-01-02 | 17.40 | 16.88 | -0.62 | -3.54% | 16.88 | 17.52 | 5973 | 1025.29 | 0.46% |
| 2024-12-31 | 17.61 | 17.50 | 0.01 | 0.06% | 17.40 | 17.75 | 6973 | 1225.41 | 0.54% |
| 2024-12-30 | 17.48 | 17.49 | -0.16 | -0.91% | 17.27 | 17.61 | 6110 | 1064.83 | 0.47% |
| 2024-12-27 | 17.09 | 17.65 | 0.56 | 3.28% | 17.03 | 17.84 | 7383 | 1295.39 | 0.57% |
| 2024-12-26 | 16.86 | 17.09 | 0.23 | 1.36% | 16.80 | 17.17 | 5354 | 910.82 | 0.41% |
| 2024-12-25 | 17.18 | 16.86 | -0.21 | -1.23% | 16.64 | 17.18 | 5908 | 993.80 | 0.46% |
| 2024-12-24 | 17.16 | 17.07 | -0.17 | -0.99% | 16.73 | 17.40 | 5562 | 946.53 | 0.43% |
| 2024-12-23 | 17.87 | 17.24 | -0.58 | -3.25% | 16.99 | 17.87 | 10549 | 1823.76 | 0.81% |
| 2024-12-20 | 17.67 | 17.82 | 0.22 | 1.25% | 17.41 | 18.10 | 7870 | 1403.52 | 0.61% |
| 2024-12-19 | 17.60 | 17.60 | 0.00 | 0.00% | 17.30 | 17.66 | 6179 | 1079.98 | 0.48% |
| 2024-12-18 | 17.60 | 17.60 | -0.02 | -0.11% | 17.27 | 17.96 | 7954 | 1403.83 | 0.61% |
| 2024-12-17 | 18.36 | 17.62 | -0.83 | -4.50% | 17.56 | 18.59 | 9599 | 1721.51 | 0.74% |
| 2024-12-16 | 18.59 | 18.45 | -0.14 | -0.75% | 18.36 | 18.66 | 6868 | 1269.50 | 0.53% |
| 2024-12-13 | 18.42 | 18.59 | 0.11 | 0.60% | 18.30 | 18.68 | 9220 | 1709.27 | 0.71% |
| 2024-12-12 | 18.19 | 18.48 | 0.20 | 1.09% | 18.19 | 18.81 | 10554 | 1951.34 | 0.81% |
| 2024-12-11 | 18.12 | 18.28 | 0.16 | 0.88% | 18.01 | 18.40 | 7564 | 1381.29 | 0.58% |
景谷林业(600265)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。
