| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 5.61 | 5.61 | 0.01 | 0.18% | 5.58 | 5.61 | 85767 | 4801.68 | 0.42% |
| 2025-06-16 | 5.58 | 5.60 | -0.01 | -0.18% | 5.58 | 5.61 | 76491 | 4282.98 | 0.37% |
| 2025-06-13 | 5.66 | 5.61 | -0.05 | -0.88% | 5.60 | 5.66 | 200199 | 11256.74 | 0.97% |
| 2025-06-12 | 5.62 | 5.66 | 0.03 | 0.53% | 5.60 | 5.69 | 185351 | 10468.49 | 0.90% |
| 2025-06-11 | 5.59 | 5.63 | 0.02 | 0.36% | 5.59 | 5.66 | 146067 | 8226.08 | 0.71% |
| 2025-06-10 | 5.63 | 5.61 | -0.02 | -0.36% | 5.56 | 5.64 | 160512 | 8988.01 | 0.78% |
| 2025-06-09 | 5.64 | 5.63 | -0.01 | -0.18% | 5.62 | 5.65 | 128413 | 7231.31 | 0.62% |
| 2025-06-06 | 5.66 | 5.64 | -0.02 | -0.35% | 5.63 | 5.68 | 153468 | 8682.53 | 0.74% |
| 2025-06-05 | 5.66 | 5.66 | 0.06 | 1.07% | 5.65 | 5.74 | 313478 | 17828.98 | 1.52% |
| 2025-06-04 | 5.59 | 5.60 | 0.01 | 0.18% | 5.57 | 5.62 | 107260 | 6003.63 | 0.52% |
| 2025-06-03 | 5.58 | 5.59 | 0.02 | 0.36% | 5.55 | 5.60 | 129407 | 7210.12 | 0.63% |
| 2025-05-30 | 5.62 | 5.57 | -0.05 | -0.89% | 5.56 | 5.63 | 117915 | 6585.74 | 0.57% |
| 2025-05-29 | 5.59 | 5.62 | 0.05 | 0.90% | 5.57 | 5.62 | 154431 | 8654.37 | 0.75% |
| 2025-05-28 | 5.55 | 5.57 | 0.03 | 0.54% | 5.53 | 5.58 | 116169 | 6460.98 | 0.56% |
| 2025-05-27 | 5.51 | 5.54 | 0.03 | 0.54% | 5.49 | 5.54 | 86327 | 4759.02 | 0.42% |
| 2025-05-26 | 5.53 | 5.51 | -0.01 | -0.18% | 5.50 | 5.53 | 107029 | 5899.29 | 0.52% |
| 2025-05-23 | 5.55 | 5.52 | -0.03 | -0.54% | 5.52 | 5.57 | 133590 | 7404.45 | 0.65% |
| 2025-05-22 | 5.60 | 5.55 | -0.05 | -0.89% | 5.54 | 5.60 | 140902 | 7840.44 | 0.68% |
| 2025-05-21 | 5.61 | 5.60 | 0.00 | 0.00% | 5.59 | 5.63 | 139086 | 7796.21 | 0.68% |
| 2025-05-20 | 5.61 | 5.60 | -0.01 | -0.18% | 5.58 | 5.62 | 155719 | 8715.65 | 0.76% |
| 2025-05-19 | 5.60 | 5.61 | 0.01 | 0.18% | 5.56 | 5.61 | 121936 | 6812.97 | 0.59% |
| 2025-05-16 | 5.60 | 5.60 | -0.01 | -0.18% | 5.58 | 5.63 | 140837 | 7885.10 | 0.68% |
| 2025-05-15 | 5.65 | 5.61 | -0.04 | -0.71% | 5.60 | 5.65 | 145871 | 8200.00 | 0.71% |
| 2025-05-14 | 5.66 | 5.65 | 0.00 | 0.00% | 5.60 | 5.66 | 189122 | 10641.56 | 0.92% |
| 2025-05-13 | 5.63 | 5.65 | 0.05 | 0.89% | 5.62 | 5.70 | 318697 | 18004.53 | 1.55% |
| 2025-05-12 | 5.61 | 5.60 | 0.01 | 0.18% | 5.56 | 5.63 | 273499 | 15261.71 | 1.33% |
| 2025-05-09 | 5.65 | 5.59 | -0.04 | -0.71% | 5.57 | 5.66 | 212995 | 11915.36 | 1.03% |
| 2025-05-08 | 5.62 | 5.63 | 0.01 | 0.18% | 5.59 | 5.66 | 209717 | 11818.63 | 1.02% |
| 2025-05-07 | 5.60 | 5.62 | 0.07 | 1.26% | 5.58 | 5.69 | 334620 | 18803.38 | 1.62% |
| 2025-05-06 | 5.56 | 5.55 | 0.01 | 0.18% | 5.49 | 5.59 | 369532 | 20421.38 | 1.79% |
| 2025-04-30 | 5.55 | 5.54 | 0.01 | 0.18% | 5.53 | 5.60 | 229723 | 12781.57 | 1.12% |
| 2025-04-29 | 5.67 | 5.53 | -0.19 | -3.32% | 5.51 | 5.71 | 455535 | 25462.16 | 2.21% |
| 2025-04-28 | 5.99 | 5.72 | -0.64 | -10.06% | 5.72 | 5.99 | 753482 | 43514.80 | 3.66% |
| 2025-04-25 | 6.28 | 6.36 | 0.10 | 1.60% | 6.27 | 6.38 | 165451 | 10493.75 | 0.80% |
| 2025-04-24 | 6.21 | 6.26 | 0.03 | 0.48% | 6.21 | 6.31 | 130524 | 8171.73 | 0.63% |
| 2025-04-23 | 6.21 | 6.23 | 0.04 | 0.65% | 6.19 | 6.26 | 113039 | 7040.04 | 0.55% |
| 2025-04-22 | 6.20 | 6.19 | 0.00 | 0.00% | 6.17 | 6.22 | 110259 | 6823.80 | 0.54% |
| 2025-04-21 | 6.20 | 6.19 | 0.05 | 0.81% | 6.13 | 6.21 | 107248 | 6636.67 | 0.52% |
| 2025-04-18 | 6.11 | 6.14 | 0.03 | 0.49% | 6.09 | 6.17 | 108716 | 6671.85 | 0.53% |
| 2025-04-17 | 6.10 | 6.11 | 0.03 | 0.49% | 6.07 | 6.14 | 122014 | 7464.28 | 0.59% |
| 2025-04-16 | 6.11 | 6.08 | -0.05 | -0.82% | 6.04 | 6.14 | 130177 | 7922.76 | 0.63% |
| 2025-04-15 | 6.13 | 6.13 | -0.02 | -0.33% | 6.09 | 6.15 | 101628 | 6214.42 | 0.49% |
| 2025-04-14 | 6.16 | 6.15 | 0.06 | 0.99% | 6.13 | 6.19 | 164684 | 10132.67 | 0.80% |
| 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% |
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。
