| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.72 | 4.77 | 0.12 | 2.58% | 4.67 | 4.80 | 346927 | 16448.37 | 1.97% |
| 2026-03-24 | 4.62 | 4.65 | 0.07 | 1.53% | 4.51 | 4.68 | 400037 | 18383.97 | 2.28% |
| 2026-03-23 | 4.79 | 4.58 | -0.27 | -5.57% | 4.49 | 4.82 | 603124 | 27934.76 | 3.43% |
| 2026-03-20 | 5.00 | 4.85 | -0.15 | -3.00% | 4.84 | 5.07 | 288688 | 14265.99 | 1.64% |
| 2026-03-19 | 5.30 | 5.00 | -0.31 | -5.84% | 4.97 | 5.31 | 420590 | 21342.27 | 2.39% |
| 2026-03-18 | 5.32 | 5.31 | -0.02 | -0.38% | 5.28 | 5.53 | 356396 | 19117.12 | 2.03% |
| 2026-03-17 | 5.44 | 5.33 | -0.14 | -2.56% | 5.32 | 5.47 | 280645 | 15137.99 | 1.60% |
| 2026-03-16 | 5.57 | 5.47 | -0.10 | -1.80% | 5.20 | 5.64 | 658998 | 35346.82 | 3.75% |
| 2026-03-13 | 5.80 | 5.57 | -0.24 | -4.13% | 5.50 | 5.83 | 941370 | 52863.08 | 5.36% |
| 2026-03-12 | 5.97 | 5.81 | -0.17 | -2.84% | 5.77 | 5.97 | 529477 | 30882.41 | 3.01% |
| 2026-03-11 | 6.01 | 5.98 | -0.01 | -0.17% | 5.91 | 6.13 | 505957 | 30275.24 | 2.88% |
| 2026-03-10 | 6.00 | 5.99 | 0.00 | 0.00% | 5.94 | 6.20 | 527429 | 31884.76 | 3.00% |
| 2026-03-09 | 6.05 | 5.99 | -0.14 | -2.28% | 5.71 | 6.07 | 611787 | 36090.13 | 3.48% |
| 2026-03-06 | 5.94 | 6.13 | 0.03 | 0.49% | 5.92 | 6.30 | 524692 | 32252.18 | 2.99% |
| 2026-03-05 | 6.00 | 6.10 | 0.17 | 2.87% | 5.96 | 6.24 | 561941 | 34240.09 | 3.20% |
| 2026-03-04 | 6.00 | 5.93 | -0.17 | -2.79% | 5.72 | 6.22 | 807880 | 48267.01 | 4.60% |
| 2026-03-03 | 6.56 | 6.10 | -0.47 | -7.15% | 6.07 | 6.67 | 937909 | 59254.84 | 5.34% |
| 2026-03-02 | 5.98 | 6.57 | 0.51 | 8.42% | 5.97 | 6.67 | 1455250 | 95227.87 | 8.28% |
| 2026-02-27 | 5.96 | 6.06 | 0.04 | 0.66% | 5.88 | 6.14 | 416151 | 24996.30 | 2.37% |
| 2026-02-26 | 6.14 | 6.02 | -0.12 | -1.95% | 5.98 | 6.24 | 544633 | 33022.59 | 3.10% |
| 2026-02-25 | 6.12 | 6.14 | 0.09 | 1.49% | 5.86 | 6.40 | 706589 | 43302.43 | 4.02% |
| 2026-02-24 | 5.91 | 6.05 | 0.17 | 2.89% | 5.86 | 6.22 | 668699 | 40603.30 | 3.80% |
| 2026-02-13 | 6.00 | 5.88 | -0.15 | -2.49% | 5.85 | 6.03 | 460652 | 27394.01 | 2.62% |
| 2026-02-12 | 6.08 | 6.03 | -0.05 | -0.82% | 5.98 | 6.20 | 532504 | 32289.43 | 3.03% |
| 2026-02-11 | 5.69 | 6.08 | 0.34 | 5.92% | 5.68 | 6.25 | 893488 | 53842.52 | 5.08% |
| 2026-02-10 | 5.82 | 5.74 | -0.07 | -1.20% | 5.61 | 5.89 | 492778 | 28357.67 | 2.80% |
| 2026-02-09 | 6.20 | 5.81 | -0.08 | -1.36% | 5.74 | 6.26 | 741296 | 43433.88 | 4.22% |
| 2026-02-06 | 5.73 | 5.89 | 0.09 | 1.55% | 5.67 | 6.18 | 1079440 | 64465.23 | 6.14% |
| 2026-02-05 | 6.10 | 5.80 | -0.35 | -5.69% | 5.72 | 6.14 | 969437 | 56837.89 | 5.52% |
| 2026-02-04 | 6.02 | 6.15 | 0.10 | 1.65% | 5.95 | 6.28 | 816158 | 50140.91 | 4.64% |
| 2026-02-03 | 5.83 | 6.05 | 0.33 | 5.77% | 5.83 | 6.17 | 1135908 | 68638.46 | 6.46% |
| 2026-02-02 | 5.60 | 5.72 | -0.02 | -0.35% | 5.60 | 5.88 | 1273470 | 73632.34 | 7.25% |
| 2026-01-30 | 5.29 | 5.74 | 0.46 | 8.71% | 5.20 | 5.81 | 2016277 | 112241.88 | 11.47% |
| 2026-01-29 | 5.09 | 5.28 | 0.24 | 4.76% | 5.05 | 5.54 | 1628836 | 87014.86 | 9.27% |
| 2026-01-28 | 4.64 | 5.04 | 0.18 | 3.70% | 4.55 | 5.08 | 1408300 | 68553.30 | 8.01% |
| 2026-01-27 | 4.82 | 4.86 | 0.01 | 0.21% | 4.73 | 4.92 | 370894 | 17914.11 | 2.11% |
| 2026-01-26 | 4.95 | 4.85 | -0.10 | -2.02% | 4.83 | 4.95 | 442272 | 21537.78 | 2.52% |
| 2026-01-23 | 4.96 | 4.95 | -0.03 | -0.60% | 4.91 | 5.04 | 505549 | 25154.50 | 2.88% |
| 2026-01-22 | 4.68 | 4.98 | 0.30 | 6.41% | 4.68 | 5.03 | 1065670 | 52161.58 | 6.06% |
| 2026-01-21 | 4.76 | 4.68 | -0.10 | -2.09% | 4.63 | 4.77 | 408600 | 19127.01 | 2.32% |
| 2026-01-20 | 4.71 | 4.78 | 0.11 | 2.36% | 4.68 | 4.94 | 756827 | 36285.14 | 4.31% |
| 2026-01-19 | 4.51 | 4.67 | 0.16 | 3.55% | 4.49 | 4.69 | 408183 | 18828.56 | 2.32% |
| 2026-01-16 | 4.54 | 4.51 | -0.02 | -0.44% | 4.49 | 4.55 | 211593 | 9566.70 | 1.20% |
| 2026-01-15 | 4.62 | 4.53 | -0.09 | -1.95% | 4.52 | 4.62 | 235453 | 10721.93 | 1.34% |
| 2026-01-14 | 4.55 | 4.62 | 0.05 | 1.09% | 4.53 | 4.64 | 372185 | 17101.60 | 2.12% |
| 2026-01-13 | 4.60 | 4.57 | -0.03 | -0.65% | 4.54 | 4.64 | 298388 | 13715.05 | 1.70% |
| 2026-01-12 | 4.64 | 4.60 | -0.04 | -0.86% | 4.58 | 4.65 | 292635 | 13463.90 | 1.67% |
| 2026-01-09 | 4.69 | 4.64 | -0.04 | -0.85% | 4.60 | 4.70 | 351399 | 16331.14 | 2.00% |
| 2026-01-08 | 4.70 | 4.68 | -0.02 | -0.43% | 4.66 | 4.74 | 323337 | 15186.11 | 1.84% |
| 2026-01-07 | 4.75 | 4.70 | -0.06 | -1.26% | 4.69 | 4.76 | 244779 | 11556.31 | 1.39% |
| 2026-01-06 | 4.68 | 4.76 | 0.06 | 1.28% | 4.66 | 4.86 | 410363 | 19542.66 | 2.33% |
| 2026-01-05 | 4.65 | 4.70 | 0.03 | 0.64% | 4.61 | 4.71 | 279223 | 13013.16 | 1.59% |
| 2025-12-31 | 4.65 | 4.67 | 0.04 | 0.86% | 4.60 | 4.73 | 329495 | 15339.15 | 1.87% |
| 2025-12-30 | 4.61 | 4.63 | 0.00 | 0.00% | 4.55 | 4.69 | 303731 | 14063.59 | 1.73% |
| 2025-12-29 | 4.50 | 4.63 | 0.10 | 2.21% | 4.50 | 4.78 | 508132 | 23660.37 | 2.89% |
| 2025-12-26 | 4.60 | 4.53 | -0.06 | -1.31% | 4.50 | 4.61 | 306205 | 13899.67 | 1.74% |
| 2025-12-25 | 4.61 | 4.59 | -0.01 | -0.22% | 4.51 | 4.67 | 469736 | 21595.13 | 2.67% |
| 2025-12-24 | 4.47 | 4.60 | 0.13 | 2.91% | 4.45 | 4.61 | 513650 | 23479.95 | 2.92% |
| 2025-12-23 | 4.37 | 4.47 | 0.08 | 1.82% | 4.37 | 4.52 | 417074 | 18629.64 | 2.37% |
| 2025-12-22 | 4.26 | 4.39 | 0.14 | 3.29% | 4.25 | 4.45 | 438082 | 19148.15 | 2.49% |
| 2025-12-19 | 4.19 | 4.25 | 0.07 | 1.67% | 4.18 | 4.27 | 160728 | 6800.63 | 0.91% |
| 2025-12-18 | 4.13 | 4.18 | 0.03 | 0.72% | 4.12 | 4.28 | 179504 | 7568.98 | 1.02% |
| 2025-12-17 | 4.13 | 4.15 | 0.02 | 0.48% | 4.09 | 4.16 | 132280 | 5453.73 | 0.75% |
| 2025-12-16 | 4.17 | 4.13 | -0.05 | -1.20% | 4.12 | 4.19 | 127060 | 5268.74 | 0.72% |
| 2025-12-15 | 4.18 | 4.18 | -0.02 | -0.48% | 4.17 | 4.22 | 130008 | 5446.96 | 0.74% |
| 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% |
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。
