| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 4.50 | 4.24 | -0.47 | -9.98% | 4.24 | 4.56 | 265043 | 11444.81 | 1.51% |
| 2025-04-03 | 4.63 | 4.71 | 0.04 | 0.86% | 4.61 | 4.75 | 171392 | 8062.63 | 0.98% |
| 2025-04-02 | 4.67 | 4.67 | 0.01 | 0.21% | 4.62 | 4.72 | 97149 | 4540.09 | 0.55% |
| 2025-04-01 | 4.58 | 4.66 | 0.08 | 1.75% | 4.57 | 4.68 | 161981 | 7519.19 | 0.92% |
| 2025-03-31 | 4.65 | 4.58 | -0.10 | -2.14% | 4.56 | 4.67 | 177797 | 8168.43 | 1.01% |
| 2025-03-28 | 4.76 | 4.68 | -0.10 | -2.09% | 4.65 | 4.78 | 163475 | 7674.63 | 0.93% |
| 2025-03-27 | 4.74 | 4.78 | 0.03 | 0.63% | 4.68 | 4.82 | 179354 | 8558.99 | 1.02% |
| 2025-03-26 | 4.71 | 4.75 | 0.02 | 0.42% | 4.71 | 4.76 | 121292 | 5750.17 | 0.69% |
| 2025-03-25 | 4.71 | 4.73 | 0.03 | 0.64% | 4.66 | 4.77 | 158669 | 7473.08 | 0.90% |
| 2025-03-24 | 4.75 | 4.70 | -0.08 | -1.67% | 4.64 | 4.80 | 200499 | 9417.41 | 1.14% |
| 2025-03-21 | 4.82 | 4.78 | -0.05 | -1.04% | 4.76 | 4.85 | 209105 | 10032.13 | 1.19% |
| 2025-03-20 | 4.81 | 4.83 | 0.00 | 0.00% | 4.79 | 4.86 | 174243 | 8415.37 | 0.99% |
| 2025-03-19 | 4.81 | 4.83 | -0.01 | -0.21% | 4.75 | 4.85 | 166215 | 7980.59 | 0.95% |
| 2025-03-18 | 4.87 | 4.84 | -0.02 | -0.41% | 4.80 | 4.89 | 179377 | 8659.98 | 1.02% |
| 2025-03-17 | 4.88 | 4.86 | -0.01 | -0.21% | 4.85 | 4.92 | 180090 | 8793.34 | 1.02% |
| 2025-03-14 | 4.83 | 4.87 | 0.06 | 1.25% | 4.75 | 4.87 | 206625 | 9961.64 | 1.18% |
| 2025-03-13 | 4.95 | 4.81 | -0.13 | -2.63% | 4.78 | 5.00 | 285040 | 13808.16 | 1.62% |
| 2025-03-12 | 4.77 | 4.94 | 0.18 | 3.78% | 4.77 | 5.05 | 568442 | 28110.46 | 3.23% |
| 2025-03-11 | 4.70 | 4.76 | 0.03 | 0.63% | 4.67 | 4.83 | 194559 | 9210.52 | 1.11% |
| 2025-03-10 | 4.73 | 4.73 | 0.02 | 0.42% | 4.68 | 4.80 | 137023 | 6497.08 | 0.78% |
| 2025-03-07 | 4.77 | 4.71 | -0.06 | -1.26% | 4.69 | 4.84 | 190770 | 9072.35 | 1.09% |
| 2025-03-06 | 4.64 | 4.77 | 0.14 | 3.02% | 4.58 | 4.87 | 304606 | 14376.03 | 1.73% |
| 2025-03-05 | 4.69 | 4.63 | -0.06 | -1.28% | 4.60 | 4.70 | 145766 | 6740.16 | 0.83% |
| 2025-03-04 | 4.58 | 4.69 | 0.10 | 2.18% | 4.54 | 4.70 | 244490 | 11381.65 | 1.39% |
| 2025-03-03 | 4.75 | 4.59 | -0.21 | -4.38% | 4.55 | 4.75 | 451213 | 20795.30 | 2.57% |
| 2025-02-28 | 4.85 | 4.80 | -0.05 | -1.03% | 4.78 | 4.88 | 203971 | 9860.77 | 1.16% |
| 2025-02-27 | 4.93 | 4.85 | -0.07 | -1.42% | 4.79 | 4.95 | 260338 | 12649.98 | 1.48% |
| 2025-02-26 | 4.69 | 4.92 | 0.22 | 4.68% | 4.66 | 5.05 | 618700 | 30484.05 | 3.52% |
| 2025-02-25 | 4.66 | 4.70 | 0.01 | 0.21% | 4.63 | 4.77 | 179696 | 8465.87 | 1.02% |
| 2025-02-24 | 4.70 | 4.69 | -0.02 | -0.42% | 4.66 | 4.74 | 211182 | 9913.25 | 1.20% |
| 2025-02-21 | 4.78 | 4.71 | -0.07 | -1.46% | 4.67 | 4.79 | 239751 | 11274.54 | 1.36% |
| 2025-02-20 | 4.85 | 4.78 | -0.08 | -1.65% | 4.74 | 4.86 | 216548 | 10359.85 | 1.23% |
| 2025-02-19 | 4.88 | 4.86 | -0.04 | -0.82% | 4.80 | 4.89 | 179542 | 8679.88 | 1.02% |
| 2025-02-18 | 4.99 | 4.90 | -0.11 | -2.20% | 4.86 | 5.04 | 204667 | 10120.00 | 1.16% |
| 2025-02-17 | 4.86 | 5.01 | 0.16 | 3.30% | 4.80 | 5.04 | 309360 | 15240.74 | 1.76% |
| 2025-02-14 | 4.95 | 4.85 | -0.11 | -2.22% | 4.83 | 4.99 | 232340 | 11352.46 | 1.32% |
| 2025-02-13 | 5.00 | 4.96 | -0.04 | -0.80% | 4.96 | 5.03 | 170613 | 8503.58 | 0.97% |
| 2025-02-12 | 5.02 | 5.00 | -0.04 | -0.79% | 4.96 | 5.05 | 186387 | 9303.64 | 1.06% |
| 2025-02-11 | 5.06 | 5.04 | 0.02 | 0.40% | 4.97 | 5.13 | 235963 | 11951.29 | 1.34% |
| 2025-02-10 | 5.03 | 5.02 | 0.00 | 0.00% | 4.96 | 5.06 | 186634 | 9343.44 | 1.06% |
| 2025-02-07 | 4.90 | 5.02 | 0.13 | 2.66% | 4.88 | 5.06 | 252413 | 12622.26 | 1.44% |
| 2025-02-06 | 4.88 | 4.89 | -0.01 | -0.20% | 4.82 | 4.93 | 168773 | 8239.46 | 0.96% |
| 2025-02-05 | 4.96 | 4.90 | 0.02 | 0.41% | 4.86 | 4.98 | 163853 | 8054.66 | 0.93% |
| 2025-01-27 | 4.85 | 4.88 | 0.04 | 0.83% | 4.84 | 4.94 | 181256 | 8877.84 | 1.03% |
| 2025-01-24 | 4.78 | 4.84 | -0.11 | -2.22% | 4.70 | 4.91 | 308417 | 14929.45 | 1.75% |
| 2025-01-23 | 5.05 | 4.95 | -0.08 | -1.59% | 4.93 | 5.12 | 207497 | 10446.36 | 1.18% |
| 2025-01-22 | 5.06 | 5.03 | -0.05 | -0.98% | 4.97 | 5.08 | 172107 | 8642.68 | 0.98% |
| 2025-01-21 | 5.10 | 5.08 | 0.01 | 0.20% | 4.99 | 5.11 | 179581 | 9071.21 | 1.02% |
| 2025-01-20 | 4.97 | 5.07 | 0.11 | 2.22% | 4.90 | 5.13 | 228765 | 11479.69 | 1.30% |
| 2025-01-17 | 4.78 | 4.96 | 0.18 | 3.77% | 4.75 | 4.97 | 238900 | 11696.09 | 1.36% |
| 2025-01-16 | 4.76 | 4.78 | 0.04 | 0.84% | 4.75 | 4.86 | 138214 | 6638.51 | 0.79% |
| 2025-01-15 | 4.84 | 4.74 | -0.09 | -1.86% | 4.72 | 4.84 | 127496 | 6055.03 | 0.73% |
| 2025-01-14 | 4.66 | 4.83 | 0.17 | 3.65% | 4.61 | 4.84 | 212681 | 10108.50 | 1.21% |
| 2025-01-13 | 4.65 | 4.66 | -0.03 | -0.64% | 4.58 | 4.77 | 157322 | 7333.03 | 0.90% |
| 2025-01-10 | 4.57 | 4.69 | 0.13 | 2.85% | 4.53 | 4.81 | 337699 | 15872.96 | 1.92% |
| 2025-01-09 | 4.50 | 4.56 | 0.04 | 0.88% | 4.46 | 4.61 | 168000 | 7632.92 | 0.96% |
| 2025-01-08 | 4.60 | 4.52 | -0.10 | -2.16% | 4.39 | 4.60 | 275569 | 12323.59 | 1.57% |
| 2025-01-07 | 4.65 | 4.62 | -0.03 | -0.65% | 4.54 | 4.68 | 173256 | 7961.45 | 0.99% |
| 2025-01-06 | 4.60 | 4.65 | 0.03 | 0.65% | 4.52 | 4.70 | 243777 | 11287.20 | 1.39% |
| 2025-01-03 | 4.94 | 4.62 | -0.31 | -6.29% | 4.60 | 4.98 | 351250 | 16613.12 | 2.00% |
| 2025-01-02 | 5.07 | 4.93 | -0.15 | -2.95% | 4.89 | 5.14 | 280120 | 14098.65 | 1.59% |
| 2024-12-31 | 5.24 | 5.08 | -0.18 | -3.42% | 5.06 | 5.29 | 230336 | 11876.18 | 1.31% |
| 2024-12-30 | 5.29 | 5.26 | -0.03 | -0.57% | 5.20 | 5.33 | 234184 | 12280.32 | 1.33% |
| 2024-12-27 | 5.29 | 5.29 | 0.00 | 0.00% | 5.20 | 5.38 | 229858 | 12213.63 | 1.31% |
| 2024-12-26 | 5.26 | 5.29 | 0.00 | 0.00% | 5.25 | 5.35 | 214799 | 11378.84 | 1.22% |
| 2024-12-25 | 5.30 | 5.29 | 0.00 | 0.00% | 5.20 | 5.36 | 249556 | 13160.25 | 1.42% |
| 2024-12-24 | 5.32 | 5.29 | -0.04 | -0.75% | 5.17 | 5.42 | 391663 | 20701.67 | 2.23% |
| 2024-12-23 | 5.07 | 5.33 | 0.26 | 5.13% | 5.05 | 5.57 | 801150 | 43031.22 | 4.56% |
| 2024-12-20 | 5.08 | 5.07 | -0.02 | -0.39% | 5.03 | 5.10 | 171623 | 8690.41 | 0.98% |
| 2024-12-19 | 5.07 | 5.09 | -0.04 | -0.78% | 5.03 | 5.13 | 152047 | 7718.98 | 0.87% |
| 2024-12-18 | 5.21 | 5.13 | -0.06 | -1.16% | 5.06 | 5.21 | 179829 | 9232.81 | 1.02% |
| 2024-12-17 | 5.14 | 5.19 | 0.05 | 0.97% | 5.02 | 5.19 | 285377 | 14565.67 | 1.62% |
| 2024-12-16 | 5.21 | 5.14 | -0.06 | -1.15% | 5.08 | 5.24 | 274004 | 14122.32 | 1.56% |
| 2024-12-13 | 5.42 | 5.20 | -0.24 | -4.41% | 5.20 | 5.42 | 372509 | 19607.93 | 2.12% |
| 2024-12-12 | 5.38 | 5.44 | 0.04 | 0.74% | 5.33 | 5.53 | 384133 | 20804.95 | 2.19% |
| 2024-12-11 | 5.21 | 5.40 | 0.16 | 3.05% | 5.19 | 5.40 | 389955 | 20741.76 | 2.22% |
| 2024-12-10 | 5.33 | 5.24 | 0.02 | 0.38% | 5.21 | 5.40 | 429879 | 22827.69 | 2.45% |
| 2024-12-09 | 5.12 | 5.22 | 0.11 | 2.15% | 5.09 | 5.36 | 441693 | 23111.06 | 2.51% |
| 2024-12-06 | 5.05 | 5.11 | 0.07 | 1.39% | 5.05 | 5.13 | 311444 | 15876.44 | 1.77% |
| 2024-12-05 | 5.10 | 5.04 | 0.01 | 0.20% | 4.98 | 5.12 | 263672 | 13229.65 | 1.50% |
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。
