| 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 | 6.06 | 6.09 | -0.01 | -0.16% | 6.05 | 6.13 | 153203 | 9334.46 | 0.74% |
| 2025-04-10 | 6.10 | 6.10 | 0.08 | 1.33% | 6.07 | 6.16 | 240850 | 14724.71 | 1.17% |
| 2025-04-09 | 5.94 | 6.02 | -0.02 | -0.33% | 5.80 | 6.06 | 273729 | 16290.99 | 1.33% |
| 2025-04-08 | 5.90 | 6.04 | 0.06 | 1.00% | 5.90 | 6.18 | 417435 | 25317.89 | 2.03% |
| 2025-04-07 | 6.41 | 5.98 | -0.66 | -9.94% | 5.98 | 6.42 | 446309 | 27392.66 | 2.17% |
| 2025-04-03 | 6.60 | 6.64 | 0.01 | 0.15% | 6.59 | 6.68 | 160131 | 10626.45 | 0.78% |
| 2025-04-02 | 6.65 | 6.63 | -0.04 | -0.60% | 6.62 | 6.68 | 144295 | 9584.62 | 0.70% |
| 2025-04-01 | 6.58 | 6.67 | 0.09 | 1.37% | 6.57 | 6.69 | 202328 | 13456.08 | 0.98% |
| 2025-03-31 | 6.65 | 6.58 | -0.08 | -1.20% | 6.57 | 6.68 | 214595 | 14199.39 | 1.04% |
| 2025-03-28 | 6.67 | 6.66 | -0.02 | -0.30% | 6.65 | 6.72 | 179108 | 11973.65 | 0.87% |
| 2025-03-27 | 6.78 | 6.68 | -0.13 | -1.91% | 6.67 | 6.80 | 264799 | 17739.47 | 1.29% |
| 2025-03-26 | 6.71 | 6.81 | 0.11 | 1.64% | 6.68 | 6.82 | 360570 | 24431.09 | 1.75% |
| 2025-03-25 | 6.67 | 6.70 | 0.04 | 0.60% | 6.62 | 6.73 | 289604 | 19377.35 | 1.41% |
| 2025-03-24 | 6.65 | 6.66 | 0.02 | 0.30% | 6.56 | 6.68 | 364241 | 24104.13 | 1.77% |
| 2025-03-21 | 6.68 | 6.64 | -0.03 | -0.45% | 6.61 | 6.76 | 368244 | 24578.23 | 1.79% |
| 2025-03-20 | 6.69 | 6.67 | -0.03 | -0.45% | 6.66 | 6.73 | 244095 | 16323.96 | 1.18% |
| 2025-03-19 | 6.75 | 6.70 | -0.05 | -0.74% | 6.65 | 6.75 | 300712 | 20123.97 | 1.46% |
| 2025-03-18 | 6.83 | 6.75 | -0.06 | -0.88% | 6.72 | 6.85 | 311513 | 21042.67 | 1.51% |
| 2025-03-17 | 6.88 | 6.81 | -0.06 | -0.87% | 6.78 | 6.96 | 413012 | 28357.25 | 2.00% |
| 2025-03-14 | 6.88 | 6.87 | -0.02 | -0.29% | 6.81 | 6.92 | 325375 | 22349.17 | 1.58% |
| 2025-03-13 | 6.80 | 6.89 | 0.10 | 1.47% | 6.77 | 6.89 | 351435 | 24085.26 | 1.71% |
| 2025-03-12 | 6.66 | 6.79 | 0.14 | 2.11% | 6.63 | 6.93 | 389879 | 26464.84 | 1.89% |
| 2025-03-11 | 6.60 | 6.65 | 0.05 | 0.76% | 6.56 | 6.68 | 165124 | 10936.48 | 0.80% |
| 2025-03-10 | 6.58 | 6.60 | 0.03 | 0.46% | 6.54 | 6.61 | 159163 | 10456.99 | 0.77% |
| 2025-03-07 | 6.60 | 6.57 | -0.06 | -0.90% | 6.56 | 6.62 | 201410 | 13257.31 | 0.98% |
| 2025-03-06 | 6.60 | 6.63 | 0.03 | 0.45% | 6.54 | 6.63 | 236283 | 15593.21 | 1.15% |
| 2025-03-05 | 6.68 | 6.60 | -0.09 | -1.35% | 6.54 | 6.70 | 230729 | 15222.71 | 1.12% |
| 2025-03-04 | 6.69 | 6.69 | -0.02 | -0.30% | 6.67 | 6.73 | 140392 | 9403.44 | 0.68% |
| 2025-03-03 | 6.77 | 6.71 | -0.07 | -1.03% | 6.71 | 6.85 | 204644 | 13873.06 | 0.99% |
| 2025-02-28 | 6.84 | 6.78 | -0.09 | -1.31% | 6.75 | 6.90 | 184289 | 12568.51 | 0.89% |
| 2025-02-27 | 6.93 | 6.87 | -0.06 | -0.87% | 6.81 | 6.96 | 210720 | 14506.61 | 1.02% |
| 2025-02-26 | 6.87 | 6.93 | 0.06 | 0.87% | 6.87 | 6.95 | 204160 | 14104.04 | 0.99% |
| 2025-02-25 | 6.86 | 6.87 | -0.01 | -0.15% | 6.80 | 6.92 | 167336 | 11496.40 | 0.81% |
| 2025-02-24 | 7.02 | 6.88 | -0.05 | -0.72% | 6.85 | 7.04 | 232262 | 16062.70 | 1.13% |
| 2025-02-21 | 6.71 | 6.93 | 0.22 | 3.28% | 6.71 | 6.99 | 354938 | 24386.20 | 1.72% |
| 2025-02-20 | 6.75 | 6.71 | -0.05 | -0.74% | 6.67 | 6.77 | 135879 | 9101.42 | 0.66% |
| 2025-02-19 | 6.67 | 6.76 | 0.10 | 1.50% | 6.65 | 6.79 | 176746 | 11895.05 | 0.86% |
| 2025-02-18 | 6.71 | 6.66 | 0.00 | 0.00% | 6.65 | 6.76 | 181229 | 12173.08 | 0.88% |
| 2025-02-17 | 6.73 | 6.66 | -0.07 | -1.04% | 6.65 | 6.75 | 172960 | 11540.38 | 0.84% |
| 2025-02-14 | 6.70 | 6.73 | 0.00 | 0.00% | 6.70 | 6.77 | 118743 | 7999.90 | 0.58% |
| 2025-02-13 | 6.76 | 6.73 | -0.04 | -0.59% | 6.72 | 6.79 | 153568 | 10352.96 | 0.75% |
| 2025-02-12 | 6.75 | 6.77 | -0.01 | -0.15% | 6.71 | 6.80 | 162852 | 10994.96 | 0.79% |
| 2025-02-11 | 6.82 | 6.78 | -0.02 | -0.29% | 6.72 | 6.82 | 126747 | 8566.72 | 0.62% |
| 2025-02-10 | 6.89 | 6.80 | -0.07 | -1.02% | 6.79 | 6.92 | 176991 | 12088.82 | 0.86% |
| 2025-02-07 | 6.78 | 6.87 | 0.05 | 0.73% | 6.76 | 6.89 | 188242 | 12894.26 | 0.91% |
| 2025-02-06 | 6.77 | 6.82 | 0.04 | 0.59% | 6.71 | 6.82 | 135066 | 9143.80 | 0.66% |
| 2025-02-05 | 6.93 | 6.78 | -0.12 | -1.74% | 6.75 | 6.95 | 250992 | 17074.38 | 1.22% |
| 2025-01-27 | 6.90 | 6.90 | 0.05 | 0.73% | 6.88 | 6.93 | 124756 | 8620.25 | 0.61% |
| 2025-01-24 | 6.82 | 6.85 | 0.02 | 0.29% | 6.80 | 6.89 | 152011 | 10409.85 | 0.74% |
| 2025-01-23 | 6.91 | 6.83 | -0.02 | -0.29% | 6.81 | 6.94 | 135390 | 9309.99 | 0.66% |
| 2025-01-22 | 6.78 | 6.85 | 0.04 | 0.59% | 6.75 | 6.87 | 164484 | 11209.12 | 0.80% |
| 2025-01-21 | 7.10 | 7.08 | 0.01 | 0.14% | 7.04 | 7.11 | 138806 | 9820.95 | 0.67% |
| 2025-01-20 | 7.00 | 7.07 | 0.07 | 1.00% | 7.00 | 7.10 | 139764 | 9874.08 | 0.68% |
| 2025-01-17 | 6.85 | 7.00 | 0.14 | 2.04% | 6.84 | 7.02 | 165896 | 11523.54 | 0.81% |
| 2025-01-16 | 6.82 | 6.86 | 0.05 | 0.73% | 6.80 | 6.91 | 125967 | 8637.70 | 0.61% |
| 2025-01-15 | 6.81 | 6.81 | -0.02 | -0.29% | 6.76 | 6.83 | 109290 | 7423.84 | 0.53% |
| 2025-01-14 | 6.67 | 6.83 | 0.17 | 2.55% | 6.65 | 6.84 | 148649 | 10062.96 | 0.72% |
| 2025-01-13 | 6.67 | 6.66 | -0.04 | -0.60% | 6.61 | 6.72 | 138131 | 9195.36 | 0.67% |
| 2025-01-10 | 6.77 | 6.70 | -0.06 | -0.89% | 6.70 | 6.79 | 95023 | 6400.00 | 0.46% |
| 2025-01-09 | 6.83 | 6.76 | -0.10 | -1.46% | 6.75 | 6.84 | 122133 | 8283.75 | 0.59% |
| 2025-01-08 | 6.90 | 6.86 | -0.04 | -0.58% | 6.73 | 6.92 | 165639 | 11293.95 | 0.80% |
| 2025-01-07 | 6.95 | 6.90 | -0.05 | -0.72% | 6.88 | 6.99 | 135496 | 9369.05 | 0.66% |
| 2025-01-06 | 6.90 | 6.95 | 0.06 | 0.87% | 6.87 | 7.02 | 152012 | 10556.29 | 0.74% |
| 2025-01-03 | 6.90 | 6.89 | 0.00 | 0.00% | 6.86 | 7.06 | 188210 | 13081.67 | 0.91% |
| 2025-01-02 | 7.09 | 6.89 | -0.18 | -2.55% | 6.86 | 7.11 | 222584 | 15582.20 | 1.08% |
| 2024-12-31 | 7.18 | 7.07 | -0.11 | -1.53% | 7.06 | 7.23 | 170222 | 12115.02 | 0.83% |
| 2024-12-30 | 7.18 | 7.18 | 0.03 | 0.42% | 7.17 | 7.27 | 185274 | 13349.31 | 0.90% |
| 2024-12-27 | 7.15 | 7.15 | -0.01 | -0.14% | 7.12 | 7.19 | 110856 | 7930.20 | 0.54% |
| 2024-12-26 | 7.16 | 7.16 | 0.00 | 0.00% | 7.15 | 7.23 | 127364 | 9154.20 | 0.62% |
| 2024-12-25 | 7.16 | 7.16 | 0.00 | 0.00% | 7.11 | 7.18 | 111638 | 7966.90 | 0.54% |
| 2024-12-24 | 7.07 | 7.16 | 0.09 | 1.27% | 7.06 | 7.17 | 153041 | 10925.30 | 0.74% |
| 2024-12-23 | 7.09 | 7.07 | -0.01 | -0.14% | 7.05 | 7.16 | 164714 | 11698.61 | 0.80% |
| 2024-12-20 | 7.14 | 7.08 | -0.07 | -0.98% | 7.06 | 7.18 | 155393 | 11037.25 | 0.75% |
| 2024-12-19 | 7.10 | 7.15 | 0.03 | 0.42% | 7.04 | 7.17 | 149190 | 10592.00 | 0.72% |
| 2024-12-18 | 7.14 | 7.12 | 0.00 | 0.00% | 7.11 | 7.21 | 142290 | 10191.51 | 0.69% |
| 2024-12-17 | 7.13 | 7.12 | -0.01 | -0.14% | 7.08 | 7.20 | 177358 | 12650.83 | 0.86% |
| 2024-12-16 | 7.19 | 7.13 | -0.05 | -0.70% | 7.11 | 7.29 | 193548 | 13891.55 | 0.94% |
| 2024-12-13 | 7.29 | 7.18 | -0.11 | -1.51% | 7.17 | 7.30 | 283830 | 20484.50 | 1.38% |
| 2024-12-12 | 7.29 | 7.29 | 0.02 | 0.28% | 7.21 | 7.31 | 189906 | 13807.99 | 0.92% |
| 2024-12-11 | 7.25 | 7.27 | 0.00 | 0.00% | 7.25 | 7.34 | 189317 | 13806.27 | 0.92% |
林洋能源(601222)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。
