| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.21 | 4.20 | -0.04 | -0.94% | 4.20 | 4.23 | 146785 | 6181.89 | 0.84% |
| 2025-12-11 | 4.32 | 4.24 | -0.06 | -1.40% | 4.22 | 4.32 | 154404 | 6584.91 | 0.88% |
| 2025-12-10 | 4.29 | 4.30 | 0.01 | 0.23% | 4.26 | 4.31 | 124097 | 5315.20 | 0.71% |
| 2025-12-09 | 4.33 | 4.29 | -0.05 | -1.15% | 4.28 | 4.34 | 155861 | 6710.09 | 0.89% |
| 2025-12-08 | 4.34 | 4.34 | -0.01 | -0.23% | 4.33 | 4.37 | 145668 | 6329.29 | 0.83% |
| 2025-12-05 | 4.31 | 4.35 | 0.03 | 0.69% | 4.29 | 4.36 | 149145 | 6459.64 | 0.85% |
| 2025-12-04 | 4.37 | 4.32 | -0.05 | -1.14% | 4.30 | 4.37 | 177033 | 7661.01 | 1.01% |
| 2025-12-03 | 4.36 | 4.37 | 0.02 | 0.46% | 4.34 | 4.41 | 226793 | 9909.39 | 1.29% |
| 2025-12-02 | 4.34 | 4.35 | 0.01 | 0.23% | 4.31 | 4.36 | 161196 | 6998.51 | 0.92% |
| 2025-12-01 | 4.32 | 4.34 | 0.01 | 0.23% | 4.31 | 4.35 | 131605 | 5703.61 | 0.75% |
| 2025-11-28 | 4.38 | 4.33 | -0.05 | -1.14% | 4.29 | 4.38 | 190301 | 8210.98 | 1.08% |
| 2025-11-27 | 4.30 | 4.38 | 0.10 | 2.34% | 4.28 | 4.48 | 352817 | 15442.30 | 2.01% |
| 2025-11-26 | 4.31 | 4.28 | -0.02 | -0.47% | 4.27 | 4.32 | 145798 | 6263.28 | 0.83% |
| 2025-11-25 | 4.34 | 4.30 | -0.02 | -0.46% | 4.30 | 4.34 | 190559 | 8229.01 | 1.08% |
| 2025-11-24 | 4.33 | 4.32 | -0.01 | -0.23% | 4.28 | 4.36 | 195820 | 8454.94 | 1.11% |
| 2025-11-21 | 4.46 | 4.33 | -0.16 | -3.56% | 4.33 | 4.50 | 270783 | 11900.76 | 1.54% |
| 2025-11-20 | 4.51 | 4.49 | -0.02 | -0.44% | 4.46 | 4.53 | 176255 | 7917.01 | 1.00% |
| 2025-11-19 | 4.53 | 4.51 | -0.04 | -0.88% | 4.50 | 4.57 | 208369 | 9425.19 | 1.19% |
| 2025-11-18 | 4.65 | 4.55 | -0.14 | -2.99% | 4.50 | 4.66 | 417533 | 19035.29 | 2.38% |
| 2025-11-17 | 4.63 | 4.69 | 0.05 | 1.08% | 4.59 | 4.77 | 410976 | 19170.47 | 2.34% |
| 2025-11-14 | 4.63 | 4.64 | -0.02 | -0.43% | 4.62 | 4.67 | 222830 | 10374.18 | 1.27% |
| 2025-11-13 | 4.63 | 4.66 | 0.04 | 0.87% | 4.58 | 4.67 | 278792 | 12933.97 | 1.59% |
| 2025-11-12 | 4.64 | 4.62 | -0.01 | -0.22% | 4.61 | 4.67 | 201130 | 9325.99 | 1.14% |
| 2025-11-11 | 4.64 | 4.63 | 0.00 | 0.00% | 4.60 | 4.65 | 203368 | 9399.95 | 1.16% |
| 2025-11-10 | 4.56 | 4.63 | 0.09 | 1.98% | 4.55 | 4.64 | 285460 | 13169.72 | 1.62% |
| 2025-11-07 | 4.53 | 4.54 | 0.00 | 0.00% | 4.51 | 4.56 | 188955 | 8573.31 | 1.08% |
| 2025-11-06 | 4.53 | 4.54 | 0.02 | 0.44% | 4.49 | 4.56 | 191923 | 8683.11 | 1.09% |
| 2025-11-05 | 4.47 | 4.52 | 0.03 | 0.67% | 4.46 | 4.53 | 208298 | 9402.16 | 1.19% |
| 2025-11-04 | 4.51 | 4.49 | -0.03 | -0.66% | 4.47 | 4.52 | 183001 | 8222.76 | 1.04% |
| 2025-11-03 | 4.47 | 4.52 | 0.07 | 1.57% | 4.47 | 4.54 | 306004 | 13781.13 | 1.74% |
| 2025-10-31 | 4.45 | 4.45 | 0.00 | 0.00% | 4.43 | 4.49 | 201511 | 8971.30 | 1.15% |
| 2025-10-30 | 4.45 | 4.45 | 0.00 | 0.00% | 4.43 | 4.47 | 178295 | 7938.21 | 1.01% |
| 2025-10-29 | 4.44 | 4.45 | 0.00 | 0.00% | 4.40 | 4.46 | 170596 | 7560.79 | 0.97% |
| 2025-10-28 | 4.45 | 4.45 | -0.02 | -0.45% | 4.42 | 4.48 | 189868 | 8455.28 | 1.08% |
| 2025-10-27 | 4.52 | 4.47 | -0.12 | -2.61% | 4.44 | 4.52 | 420823 | 18790.34 | 2.39% |
| 2025-10-24 | 4.62 | 4.59 | -0.04 | -0.86% | 4.57 | 4.65 | 182094 | 8363.90 | 1.04% |
| 2025-10-23 | 4.58 | 4.63 | 0.04 | 0.87% | 4.54 | 4.63 | 153296 | 7015.22 | 0.87% |
| 2025-10-22 | 4.61 | 4.59 | -0.03 | -0.65% | 4.58 | 4.62 | 131275 | 6031.57 | 0.75% |
| 2025-10-21 | 4.55 | 4.62 | 0.09 | 1.99% | 4.53 | 4.63 | 239109 | 10959.93 | 1.36% |
| 2025-10-20 | 4.55 | 4.53 | 0.01 | 0.22% | 4.51 | 4.57 | 193426 | 8768.52 | 1.10% |
| 2025-10-17 | 4.56 | 4.52 | -0.04 | -0.88% | 4.51 | 4.59 | 174584 | 7935.42 | 0.99% |
| 2025-10-16 | 4.55 | 4.56 | 0.01 | 0.22% | 4.50 | 4.58 | 237629 | 10786.39 | 1.35% |
| 2025-10-15 | 4.52 | 4.55 | 0.03 | 0.66% | 4.52 | 4.57 | 136237 | 6193.03 | 0.78% |
| 2025-10-14 | 4.49 | 4.52 | 0.05 | 1.12% | 4.49 | 4.58 | 222538 | 10082.62 | 1.27% |
| 2025-10-13 | 4.42 | 4.47 | -0.04 | -0.89% | 4.38 | 4.48 | 206981 | 9185.76 | 1.18% |
| 2025-10-10 | 4.44 | 4.51 | 0.06 | 1.35% | 4.43 | 4.53 | 222855 | 10033.27 | 1.27% |
| 2025-10-09 | 4.44 | 4.45 | 0.03 | 0.68% | 4.42 | 4.46 | 177419 | 7875.70 | 1.01% |
| 2025-09-30 | 4.45 | 4.42 | -0.04 | -0.90% | 4.42 | 4.46 | 129635 | 5751.94 | 0.74% |
| 2025-09-29 | 4.41 | 4.46 | 0.05 | 1.13% | 4.35 | 4.46 | 190957 | 8441.71 | 1.09% |
| 2025-09-26 | 4.40 | 4.41 | -0.01 | -0.23% | 4.38 | 4.47 | 191892 | 8498.92 | 1.09% |
| 2025-09-25 | 4.46 | 4.42 | -0.04 | -0.90% | 4.40 | 4.47 | 156429 | 6930.70 | 0.89% |
| 2025-09-24 | 4.42 | 4.46 | 0.03 | 0.68% | 4.38 | 4.46 | 162601 | 7209.39 | 0.93% |
| 2025-09-23 | 4.48 | 4.43 | -0.07 | -1.56% | 4.34 | 4.49 | 264119 | 11615.12 | 1.50% |
| 2025-09-22 | 4.57 | 4.50 | -0.08 | -1.75% | 4.48 | 4.59 | 232661 | 10487.89 | 1.32% |
| 2025-09-19 | 4.65 | 4.58 | -0.08 | -1.72% | 4.56 | 4.67 | 237075 | 10917.91 | 1.35% |
| 2025-09-18 | 4.80 | 4.66 | -0.14 | -2.92% | 4.63 | 4.80 | 348645 | 16449.96 | 1.98% |
| 2025-09-17 | 4.76 | 4.80 | 0.04 | 0.84% | 4.72 | 4.82 | 302247 | 14443.93 | 1.72% |
| 2025-09-16 | 4.75 | 4.76 | -0.01 | -0.21% | 4.71 | 4.78 | 193189 | 9159.60 | 1.10% |
| 2025-09-15 | 4.75 | 4.77 | 0.01 | 0.21% | 4.70 | 4.79 | 298416 | 14158.04 | 1.70% |
| 2025-09-12 | 4.72 | 4.76 | 0.03 | 0.63% | 4.71 | 4.79 | 277669 | 13211.01 | 1.58% |
| 2025-09-11 | 4.73 | 4.73 | 0.02 | 0.42% | 4.67 | 4.74 | 221618 | 10422.16 | 1.26% |
| 2025-09-10 | 4.69 | 4.71 | 0.02 | 0.43% | 4.67 | 4.73 | 180051 | 8473.99 | 1.02% |
| 2025-09-09 | 4.69 | 4.69 | -0.01 | -0.21% | 4.65 | 4.72 | 193627 | 9069.14 | 1.10% |
| 2025-09-08 | 4.67 | 4.70 | 0.03 | 0.64% | 4.65 | 4.72 | 238602 | 11175.20 | 1.36% |
| 2025-09-05 | 4.64 | 4.67 | 0.05 | 1.08% | 4.62 | 4.68 | 233714 | 10870.23 | 1.33% |
| 2025-09-04 | 4.62 | 4.62 | 0.01 | 0.22% | 4.58 | 4.70 | 347110 | 16121.48 | 1.97% |
| 2025-09-03 | 4.71 | 4.61 | -0.11 | -2.33% | 4.60 | 4.73 | 300388 | 13937.57 | 1.71% |
| 2025-09-02 | 4.72 | 4.72 | 0.00 | 0.00% | 4.64 | 4.72 | 408056 | 19113.13 | 2.32% |
| 2025-09-01 | 4.75 | 4.72 | -0.06 | -1.26% | 4.68 | 4.77 | 387920 | 18309.71 | 2.21% |
| 2025-08-29 | 4.82 | 4.78 | 0.00 | 0.00% | 4.75 | 4.84 | 248995 | 11918.97 | 1.42% |
| 2025-08-28 | 4.77 | 4.78 | 0.02 | 0.42% | 4.66 | 4.83 | 375241 | 17846.62 | 2.14% |
| 2025-08-27 | 4.95 | 4.76 | -0.24 | -4.80% | 4.76 | 4.98 | 755959 | 36904.57 | 4.30% |
| 2025-08-26 | 5.30 | 5.00 | 0.04 | 0.81% | 4.98 | 5.40 | 1151317 | 59025.39 | 6.55% |
| 2025-08-25 | 4.96 | 4.96 | 0.04 | 0.81% | 4.91 | 5.16 | 450522 | 22518.46 | 2.56% |
| 2025-08-22 | 4.86 | 4.92 | 0.06 | 1.23% | 4.85 | 5.01 | 454238 | 22365.96 | 2.58% |
| 2025-08-21 | 4.86 | 4.86 | 0.00 | 0.00% | 4.83 | 4.87 | 232051 | 11254.55 | 1.32% |
| 2025-08-20 | 4.82 | 4.86 | 0.04 | 0.83% | 4.76 | 4.86 | 255165 | 12279.59 | 1.45% |
| 2025-08-19 | 4.81 | 4.82 | 0.02 | 0.42% | 4.79 | 4.85 | 183077 | 8826.47 | 1.04% |
| 2025-08-18 | 4.81 | 4.80 | 0.00 | 0.00% | 4.78 | 4.83 | 231569 | 11144.20 | 1.32% |
| 2025-08-15 | 4.73 | 4.80 | 0.05 | 1.05% | 4.73 | 4.82 | 171608 | 8211.58 | 0.98% |
岳阳林纸(600963)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。
